SUNDART HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01568  2015-12-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-24 0 0.730 0.730 0.740 0.710 0.740 280,000 205,780 0.7349 0.730 0.730 0.740 0.710 0.740 280,000 0.7349 1.39%
2026-03-23 0 0.720 0.710 0.720 0.720 0.750 252,000 183,700 0.7290 0.720 0.710 0.720 0.720 0.750 252,000 0.7290 -4.00%
2026-03-20 0 0.750 0.740 0.750 0.730 0.780 1,528,000 1,142,100 0.7474 0.750 0.740 0.750 0.730 0.780 1,528,000 0.7474 -6.25%
2026-03-19 0 0.800 0.800 0.830 0.800 0.830 458,000 374,660 0.8180 0.800 0.800 0.830 0.800 0.830 458,000 0.8180 -3.61%
2026-03-18 0 0.830 0.820 0.830 0.820 0.840 590,000 488,920 0.8287 0.830 0.820 0.830 0.820 0.840 590,000 0.8287 -1.19%
2026-03-17 0 0.840 0.830 0.840 0.830 0.850 922,000 769,220 0.8343 0.840 0.830 0.840 0.830 0.850 922,000 0.8343 1.20%
2026-03-16 0 0.830 0.830 0.840 0.830 0.850 364,000 304,780 0.8373 0.830 0.830 0.840 0.830 0.850 364,000 0.8373 -1.19%
2026-03-13 0 0.840 0.820 0.840 0.820 0.850 320,000 267,440 0.8358 0.840 0.820 0.840 0.820 0.850 320,000 0.8358 -1.18%
2026-03-12 0 0.850 0.820 0.850 0.820 0.860 74,000 62,100 0.8392 0.850 0.820 0.850 0.820 0.860 74,000 0.8392 -1.16%
2026-03-11 0 0.860 0.830 0.840 0.810 0.860 450,000 372,700 0.8282 0.860 0.830 0.840 0.810 0.860 450,000 0.8282 3.61%
2026-03-10 0 0.830 0.820 0.840 0.810 0.850 564,000 464,900 0.8243 0.830 0.820 0.840 0.810 0.850 564,000 0.8243 1.22%
2026-03-09 0 0.820 0.810 0.820 0.770 0.840 822,000 651,560 0.7927 0.820 0.810 0.820 0.770 0.840 822,000 0.7927 -2.38%
2026-03-06 0 0.840 0.820 0.840 0.820 0.850 140,000 117,280 0.8377 0.840 0.820 0.840 0.820 0.850 140,000 0.8377 1.20%
2026-03-05 0 0.830 0.810 0.830 0.810 0.860 256,000 212,180 0.8288 0.830 0.810 0.830 0.810 0.860 256,000 0.8288 2.47%
2026-03-04 0 0.810 0.800 0.830 0.800 0.880 1,516,000 1,221,820 0.8059 0.810 0.800 0.830 0.800 0.880 1,516,000 0.8059 -6.90%
2026-03-03 0 0.870 0.860 0.880 0.860 0.880 236,000 204,440 0.8663 0.870 0.860 0.880 0.860 0.880 236,000 0.8663 1.16%
2026-03-02 0 0.860 0.850 0.860 0.840 0.890 304,000 263,400 0.8664 0.860 0.850 0.860 0.840 0.890 304,000 0.8664 -4.44%
2026-02-27 0 0.900 0.870 0.900 0.860 0.900 328,000 289,200 0.8817 0.900 0.870 0.900 0.860 0.900 328,000 0.8817 3.45%
2026-02-26 0 0.870 0.840 0.870 0.830 0.880 156,000 133,920 0.8585 0.870 0.840 0.870 0.830 0.880 156,000 0.8585 -1.14%
2026-02-25 0 0.880 0.850 0.880 0.830 0.880 150,000 128,040 0.8536 0.880 0.850 0.880 0.830 0.880 150,000 0.8536 4.76%
2026-02-24 0 0.840 0.830 0.840 0.800 0.840 314,000 259,780 0.8273 0.840 0.830 0.840 0.800 0.840 314,000 0.8273 0.00%
2026-02-23 0 0.840 0.830 0.840 0.840 0.850 482,000 406,400 0.8432 0.840 0.830 0.840 0.840 0.850 482,000 0.8432 0.00%
2026-02-20 0 0.840 0.830 0.840 0.820 0.840 586,000 483,600 0.8253 0.840 0.830 0.840 0.820 0.840 586,000 0.8253 3.70%
2026-02-16 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2026-02-13 0 0.810 0.800 0.810 0.800 0.810 112,000 89,640 0.8004 0.810 0.800 0.810 0.800 0.810 112,000 0.8004 0.00%
2026-02-12 0 0.810 0.800 0.810 0.810 0.810 18,000 14,580 0.8100 0.810 0.800 0.810 0.810 0.810 18,000 0.8100 0.00%
2026-02-11 0 0.810 0.800 0.810 0.800 0.810 378,000 302,660 0.8007 0.810 0.800 0.810 0.800 0.810 378,000 0.8007 0.00%
2026-02-10 0 0.810 0.790 0.810 0.790 0.830 852,000 684,960 0.8039 0.810 0.790 0.810 0.790 0.830 852,000 0.8039 0.00%
2026-02-09 0 0.810 0.800 0.830 0.800 0.830 462,000 373,920 0.8094 0.810 0.800 0.830 0.800 0.830 462,000 0.8094 -2.41%
2026-02-06 0 0.830 0.800 0.830 0.780 0.830 310,000 248,780 0.8025 0.830 0.800 0.830 0.780 0.830 310,000 0.8025 1.22%
2026-02-05 0 0.820 0.800 0.820 0.800 0.860 326,000 267,420 0.8203 0.820 0.800 0.820 0.800 0.860 326,000 0.8203 0.00%
2026-02-04 0 0.820 0.800 0.820 0.800 0.820 168,000 134,840 0.8026 0.820 0.800 0.820 0.800 0.820 168,000 0.8026 2.50%
2026-02-03 0 0.800 0.800 0.810 0.790 0.820 602,000 482,280 0.8011 0.800 0.800 0.810 0.790 0.820 602,000 0.8011 0.00%
2026-02-02 0 0.800 0.780 0.800 0.780 0.810 324,000 254,500 0.7855 0.800 0.780 0.800 0.780 0.810 324,000 0.7855 -2.44%
2026-01-30 0 0.820 0.800 0.810 0.780 0.850 664,000 534,840 0.8055 0.820 0.800 0.810 0.780 0.850 664,000 0.8055 2.50%
2026-01-29 0 0.800 0.770 0.800 0.780 0.800 246,000 194,240 0.7896 0.800 0.770 0.800 0.780 0.800 246,000 0.7896 0.00%
2026-01-28 0 0.800 0.790 0.800 0.790 0.830 720,000 576,620 0.8009 0.800 0.790 0.800 0.790 0.830 720,000 0.8009 2.56%
2026-01-27 0 0.780 0.770 0.780 0.750 0.780 630,000 479,600 0.7613 0.780 0.770 0.780 0.750 0.780 630,000 0.7613 2.63%
2026-01-26 0 0.760 0.750 0.760 0.740 0.760 684,000 512,680 0.7495 0.760 0.750 0.760 0.740 0.760 684,000 0.7495 1.33%
2026-01-23 0 0.750 0.740 0.750 0.740 0.750 570,000 425,400 0.7463 0.750 0.740 0.750 0.740 0.750 570,000 0.7463 1.35%
2026-01-22 0 0.740 0.740 0.750 0.740 0.750 296,000 219,080 0.7401 0.740 0.740 0.750 0.740 0.750 296,000 0.7401 -1.33%
2026-01-21 0 0.750 0.740 0.750 0.740 0.750 272,000 201,360 0.7403 0.750 0.740 0.750 0.740 0.750 272,000 0.7403 1.35%
2026-01-20 0 0.740 0.740 0.750 0.730 0.750 154,000 113,920 0.7397 0.740 0.740 0.750 0.730 0.750 154,000 0.7397 0.00%
2026-01-19 0 0.740 0.740 0.750 0.730 0.750 204,000 150,800 0.7392 0.740 0.740 0.750 0.730 0.750 204,000 0.7392 -1.33%
2026-01-16 0 0.750 0.740 0.750 0.740 0.750 316,000 234,580 0.7423 0.750 0.740 0.750 0.740 0.750 316,000 0.7423 1.35%
2026-01-15 0 0.740 0.740 0.750 0.730 0.740 236,000 174,600 0.7398 0.740 0.740 0.750 0.730 0.740 236,000 0.7398 0.00%
2026-01-14 0 0.740 0.740 0.750 0.730 0.740 154,000 113,800 0.7390 0.740 0.740 0.750 0.730 0.740 154,000 0.7390 -1.33%
2026-01-13 0 0.750 0.740 0.750 0.730 0.750 520,000 384,320 0.7391 0.750 0.740 0.750 0.730 0.750 520,000 0.7391 1.35%
2026-01-09 0 0.740 0.740 0.750 0.740 0.750 48,000 35,720 0.7442 0.740 0.740 0.750 0.740 0.750 48,000 0.7442 0.00%
2026-01-08 0 0.740 0.740 0.750 0.740 0.750 392,000 290,600 0.7413 0.740 0.740 0.750 0.740 0.750 392,000 0.7413 0.00%
2026-01-07 0 0.740 0.740 0.750 0.740 0.750 504,000 373,220 0.7405 0.740 0.740 0.750 0.740 0.750 504,000 0.7405 0.00%
2026-01-06 0 0.740 0.740 0.750 0.740 0.750 362,000 269,320 0.7440 0.740 0.740 0.750 0.740 0.750 362,000 0.7440 -1.33%
2026-01-05 0 0.750 0.740 0.750 0.740 0.750 676,000 500,480 0.7404 0.750 0.740 0.750 0.740 0.750 676,000 0.7404 1.35%
2025-12-31 0 0.740 0.740 0.760 0.740 0.760 486,000 362,560 0.7460 0.740 0.740 0.760 0.740 0.760 486,000 0.7460 0.00%
2025-12-30 0 0.740 0.740 0.750 0.730 0.750 2,001,201 1,481,660 0.7404 0.740 0.740 0.750 0.730 0.750 2,001,201 0.7404 -1.33%
2025-12-29 0 0.750 0.740 0.750 0.740 0.750 370,000 274,820 0.7428 0.750 0.740 0.750 0.740 0.750 370,000 0.7428 0.00%
2025-12-24 0 0.750 0.740 0.750 0.740 0.750 18,000 13,400 0.7444 0.750 0.740 0.750 0.740 0.750 18,000 0.7444 0.00%
2025-12-23 0 0.750 0.740 0.750 0.740 0.750 398,000 295,340 0.7421 0.750 0.740 0.750 0.740 0.750 398,000 0.7421 0.00%
2025-12-22 0 0.750 0.740 0.750 0.740 0.770 500,000 372,300 0.7446 0.750 0.740 0.750 0.740 0.770 500,000 0.7446 1.35%
2025-12-19 0 0.740 0.740 0.750 0.730 0.750 3,298,000 2,441,500 0.7403 0.740 0.740 0.750 0.730 0.750 3,298,000 0.7403 -1.33%
2025-12-18 0 0.750 0.740 0.750 0.730 0.750 1,424,000 1,056,040 0.7416 0.750 0.740 0.750 0.730 0.750 1,424,000 0.7416 1.35%
2025-12-17 0 0.740 0.730 0.750 0.730 0.740 430,000 317,960 0.7394 0.740 0.730 0.750 0.730 0.740 430,000 0.7394 0.00%
2025-12-16 0 0.740 0.730 0.750 0.730 0.750 1,100,000 810,260 0.7366 0.740 0.730 0.750 0.730 0.750 1,100,000 0.7366 0.00%
2025-12-15 0 0.740 0.740 0.750 0.730 0.750 612,000 452,800 0.7399 0.740 0.740 0.750 0.730 0.750 612,000 0.7399 0.00%
2025-12-12 0 0.740 0.740 0.750 0.730 0.750 438,000 324,100 0.7400 0.740 0.740 0.750 0.730 0.750 438,000 0.7400 -1.33%
2025-12-11 0 0.750 0.740 0.750 0.750 0.750 30,000 22,500 0.7500 0.750 0.740 0.750 0.750 0.750 30,000 0.7500 0.00%
2025-12-10 0 0.750 0.740 0.750 0.730 0.750 442,000 327,780 0.7416 0.750 0.740 0.750 0.730 0.750 442,000 0.7416 1.35%
2025-12-09 0 0.740 0.730 0.740 0.730 0.750 2,198,000 1,611,880 0.7333 0.740 0.730 0.740 0.730 0.750 2,198,000 0.7333 0.00%
2025-12-08 0 0.740 0.740 0.750 0.730 0.750 520,000 384,240 0.7389 0.740 0.740 0.750 0.730 0.750 520,000 0.7389 0.00%
2025-12-05 0 0.740 0.740 0.750 0.740 0.740 156,000 115,440 0.7400 0.740 0.740 0.750 0.740 0.740 156,000 0.7400 -1.33%
2025-12-04 0 0.750 0.740 0.750 0.740 0.750 498,000 371,120 0.7452 0.750 0.740 0.750 0.740 0.750 498,000 0.7452 0.00%
2025-12-03 0 0.750 0.730 0.750 0.730 0.750 402,000 297,060 0.7390 0.750 0.730 0.750 0.730 0.750 402,000 0.7390 1.35%
2025-12-02 0 0.740 0.730 0.740 0.730 0.740 270,000 197,520 0.7316 0.740 0.730 0.740 0.730 0.740 270,000 0.7316 1.37%
2025-12-01 0 0.730 0.730 0.740 0.730 0.750 1,454,000 1,069,060 0.7353 0.730 0.730 0.740 0.730 0.750 1,454,000 0.7353 -1.35%
2025-11-28 0 0.740 0.740 0.750 0.740 0.750 596,000 441,140 0.7402 0.740 0.740 0.750 0.740 0.750 596,000 0.7402 -1.33%
2025-11-27 0 0.750 0.740 0.750 0.730 0.750 362,000 268,080 0.7406 0.750 0.740 0.750 0.730 0.750 362,000 0.7406 2.74%
2025-11-26 0 0.730 0.730 0.740 0.730 0.740 272,000 201,060 0.7392 0.730 0.730 0.740 0.730 0.740 272,000 0.7392 -1.35%
2025-11-25 0 0.740 0.730 0.740 0.730 0.740 388,000 285,960 0.7370 0.740 0.730 0.740 0.730 0.740 388,000 0.7370 0.00%
2025-11-24 0 0.740 0.730 0.740 0.730 0.740 264,000 193,440 0.7327 0.740 0.730 0.740 0.730 0.740 264,000 0.7327 1.37%
2025-11-21 0 0.730 0.730 0.750 0.730 0.750 1,870,000 1,383,500 0.7398 0.730 0.730 0.750 0.730 0.750 1,870,000 0.7398 -2.67%
2025-11-20 0 0.750 0.740 0.750 0.740 0.750 904,000 668,980 0.7400 0.750 0.740 0.750 0.740 0.750 904,000 0.7400 1.35%
2025-11-19 0 0.740 0.740 0.750 0.740 0.740 206,000 152,440 0.7400 0.740 0.740 0.750 0.740 0.740 206,000 0.7400 -1.33%
2025-11-18 0 0.750 0.740 0.760 0.750 0.770 634,000 479,020 0.7556 0.750 0.740 0.760 0.750 0.770 634,000 0.7556 -2.60%
2025-11-17 0 0.770 0.760 0.770 0.760 0.770 454,000 345,200 0.7604 0.770 0.760 0.770 0.760 0.770 454,000 0.7604 1.32%
2025-11-14 0 0.760 0.750 0.760 0.750 0.770 932,000 708,340 0.7600 0.760 0.750 0.760 0.750 0.770 932,000 0.7600 0.00%
2025-11-13 0 0.760 0.760 0.770 0.760 0.770 36,000 27,480 0.7633 0.760 0.760 0.770 0.760 0.770 36,000 0.7633 -1.30%
2025-11-12 0 0.770 0.750 0.770 0.750 0.770 1,786,000 1,348,100 0.7548 0.770 0.750 0.770 0.750 0.770 1,786,000 0.7548 1.32%
2025-11-11 0 0.760 0.750 0.760 0.750 0.770 1,188,000 897,700 0.7556 0.760 0.750 0.760 0.750 0.770 1,188,000 0.7556 1.33%
2025-11-10 0 0.750 0.750 0.760 0.730 0.760 618,000 460,600 0.7453 0.750 0.750 0.760 0.730 0.760 618,000 0.7453 1.35%
2025-11-07 0 0.740 0.740 0.750 0.730 0.760 1,358,000 1,012,820 0.7458 0.740 0.740 0.750 0.730 0.760 1,358,000 0.7458 0.00%
2025-11-06 0 0.740 0.740 0.750 0.730 0.750 322,000 238,980 0.7422 0.740 0.740 0.750 0.730 0.750 322,000 0.7422 1.37%
2025-11-05 0 0.730 0.720 0.740 0.720 0.730 614,000 444,740 0.7243 0.730 0.720 0.740 0.720 0.730 614,000 0.7243 0.00%
2025-11-04 0 0.730 0.730 0.740 0.730 0.750 114,000 83,840 0.7354 0.730 0.730 0.740 0.730 0.750 114,000 0.7354 0.00%
2025-11-03 0 0.730 0.730 0.750 0.730 0.750 320,000 237,000 0.7406 0.730 0.730 0.750 0.730 0.750 320,000 0.7406 0.00%
2025-10-31 0 0.730 0.730 0.750 0.710 0.760 474,000 347,040 0.7322 0.730 0.730 0.750 0.710 0.760 474,000 0.7322 -2.67%
2025-10-30 0 0.750 0.740 0.760 0.740 0.760 408,000 307,380 0.7534 0.750 0.740 0.760 0.740 0.760 408,000 0.7534 0.00%
2025-10-28 0 0.750 0.730 0.750 0.720 0.770 1,122,000 841,380 0.7499 0.750 0.730 0.750 0.720 0.770 1,122,000 0.7499 1.35%
2025-10-27 0 0.740 0.730 0.740 0.710 0.750 476,000 346,980 0.7289 0.740 0.730 0.740 0.710 0.750 476,000 0.7289 4.23%
2025-10-24 0 0.710 0.710 0.740 0.710 0.720 784,000 560,620 0.7151 0.710 0.710 0.740 0.710 0.720 784,000 0.7151 0.00%
2025-10-23 0 0.710 0.700 0.710 0.700 0.710 580,000 409,160 0.7054 0.710 0.700 0.710 0.700 0.710 580,000 0.7054 1.43%
2025-10-22 0 0.700 0.700 0.710 0.700 0.710 326,000 230,920 0.7083 0.700 0.700 0.710 0.700 0.710 326,000 0.7083 0.00%
2025-10-21 0 0.700 0.700 0.710 0.700 0.720 420,000 297,240 0.7077 0.700 0.700 0.710 0.700 0.720 420,000 0.7077 -1.41%
2025-10-20 0 0.710 0.700 0.710 0.710 0.730 842,000 606,900 0.7208 0.710 0.700 0.710 0.710 0.730 842,000 0.7208 -1.39%
2025-10-17 0 0.720 0.710 0.720 0.710 0.730 310,000 222,760 0.7186 0.720 0.710 0.720 0.710 0.730 310,000 0.7186 -1.37%
2025-10-16 0 0.730 0.720 0.730 0.720 0.730 126,000 91,660 0.7275 0.730 0.720 0.730 0.720 0.730 126,000 0.7275 0.00%
2025-10-15 0 0.730 0.720 0.730 0.720 0.730 232,000 167,360 0.7214 0.730 0.720 0.730 0.720 0.730 232,000 0.7214 1.39%
2025-10-14 0 0.720 0.720 0.730 0.720 0.760 2,906,000 2,116,860 0.7284 0.720 0.720 0.730 0.720 0.760 2,906,000 0.7284 -1.37%
2025-10-13 0 0.730 0.730 0.740 0.720 0.750 292,000 212,600 0.7281 0.730 0.730 0.740 0.720 0.750 292,000 0.7281 -1.35%
2025-10-10 0 0.740 0.740 0.760 0.730 0.750 228,000 168,920 0.7409 0.740 0.740 0.760 0.730 0.750 228,000 0.7409 -1.33%
2025-10-09 0 0.750 0.740 0.750 0.720 0.750 964,000 711,060 0.7376 0.750 0.740 0.750 0.720 0.750 964,000 0.7376 2.74%
2025-10-08 0 0.730 0.730 0.740 0.720 0.740 840,000 615,480 0.7327 0.730 0.730 0.740 0.720 0.740 840,000 0.7327 -1.35%
2025-10-06 0 0.740 0.740 0.760 0.740 0.760 68,000 50,980 0.7497 0.740 0.740 0.760 0.740 0.760 68,000 0.7497 0.00%
2025-10-03 0 0.740 0.730 0.750 0.720 0.750 370,000 274,400 0.7416 0.740 0.730 0.750 0.720 0.750 370,000 0.7416 1.37%
2025-10-02 0 0.730 0.730 0.750 0.730 0.760 254,000 187,140 0.7368 0.730 0.730 0.750 0.730 0.760 254,000 0.7368 1.39%
2025-09-30 0 0.720 0.710 0.730 0.710 0.730 360,000 258,460 0.7179 0.720 0.710 0.730 0.710 0.730 360,000 0.7179 1.41%
2025-09-29 0 0.710 0.710 0.720 0.710 0.730 2,452,000 1,782,520 0.7270 0.710 0.710 0.720 0.710 0.730 2,452,000 0.7270 1.43%
2025-09-26 0 0.700 0.700 0.710 0.700 0.720 1,588,000 1,135,860 0.7153 0.700 0.700 0.710 0.700 0.720 1,588,000 0.7153 -1.41%
2025-09-25 0 0.710 0.710 0.720 0.710 0.720 106,000 75,660 0.7138 0.710 0.710 0.720 0.710 0.720 106,000 0.7138 0.00%
2025-09-24 0 0.710 0.710 0.720 0.710 0.740 628,000 451,220 0.7185 0.710 0.710 0.720 0.710 0.740 628,000 0.7185 -4.05%
2025-09-23 0 0.740 0.730 0.740 0.730 0.760 1,092,000 815,620 0.7469 0.740 0.730 0.740 0.730 0.760 1,092,000 0.7469 0.00%
2025-09-22 0 0.740 0.730 0.740 0.730 0.770 586,000 435,760 0.7436 0.740 0.730 0.740 0.730 0.770 586,000 0.7436 0.00%
2025-09-19 0 0.740 0.740 0.750 0.730 0.760 276,000 205,800 0.7457 0.740 0.740 0.750 0.730 0.760 276,000 0.7457 0.00%
2025-09-18 0 0.740 0.720 0.730 0.730 0.760 822,000 615,200 0.7484 0.740 0.720 0.730 0.730 0.760 822,000 0.7484 1.37%
2025-09-17 0 0.730 0.730 0.740 0.720 0.740 830,000 607,860 0.7324 0.730 0.730 0.740 0.720 0.740 830,000 0.7324 2.82%
2025-09-16 0 0.710 0.710 0.720 0.710 0.730 644,000 462,020 0.7174 0.710 0.710 0.720 0.710 0.730 644,000 0.7174 -1.39%
2025-09-15 0 0.720 0.710 0.720 0.690 0.720 1,481,000 1,042,150 0.7037 0.720 0.710 0.720 0.690 0.720 1,481,000 0.7037 1.41%
2025-09-12 0 0.710 0.700 0.710 0.690 0.710 1,252,000 879,540 0.7025 0.710 0.700 0.710 0.690 0.710 1,252,000 0.7025 1.43%
2025-09-11 0 0.700 0.700 0.710 0.690 0.720 2,471,000 1,739,360 0.7039 0.700 0.700 0.710 0.690 0.720 2,471,000 0.7039 0.00%
2025-09-10 0 0.700 0.700 0.720 0.700 0.730 3,029,323 2,170,145 0.7164 0.700 0.700 0.720 0.700 0.730 3,029,323 0.7164 0.00%
2025-09-09 0 0.700 0.690 0.700 0.690 0.710 406,000 284,940 0.7018 0.700 0.690 0.700 0.690 0.710 406,000 0.7018 0.00%
2025-09-08 0 0.700 0.700 0.710 0.690 0.720 880,000 617,560 0.7018 0.700 0.700 0.710 0.690 0.720 880,000 0.7018 -2.78%
2025-09-05 0 0.720 0.700 0.710 0.690 0.720 554,253 389,699 0.7031 0.720 0.700 0.710 0.690 0.720 554,253 0.7031 4.35%
2025-09-04 0 0.690 0.680 0.690 0.680 0.700 1,432,000 990,740 0.6919 0.690 0.680 0.690 0.680 0.700 1,432,000 0.6919 0.00%
2025-09-03 0 0.690 0.690 0.700 0.680 0.700 728,173 503,861 0.6920 0.690 0.690 0.700 0.680 0.700 728,173 0.6920 -1.43%
2025-09-02 0 0.700 0.690 0.700 0.680 0.710 670,000 468,180 0.6988 0.700 0.690 0.700 0.680 0.710 670,000 0.6988 0.00%
2025-09-01 0 0.700 0.690 0.700 0.680 0.720 1,808,000 1,253,480 0.6933 0.700 0.690 0.700 0.680 0.720 1,808,000 0.6933 0.00%
2025-08-29 0 0.700 0.690 0.710 0.680 0.720 1,578,000 1,102,640 0.6988 0.700 0.690 0.710 0.680 0.720 1,578,000 0.6988 1.45%
2025-08-28 0 0.690 0.690 0.700 0.670 0.700 2,358,000 1,617,780 0.6861 0.690 0.690 0.700 0.670 0.700 2,358,000 0.6861 4.55%
2025-08-27 0 0.660 0.660 0.690 0.660 0.820 45,406,000 31,866,558 0.7018 0.660 0.660 0.690 0.660 0.820 45,406,000 0.7018 -26.67%
2025-08-26 0 0.900 0.900 0.910 0.890 0.910 350,000 315,820 0.9023 0.900 0.900 0.910 0.890 0.910 350,000 0.9023 -1.10%
2025-08-25 0 0.910 0.900 0.910 0.900 0.920 566,000 514,180 0.9084 0.910 0.900 0.910 0.900 0.920 566,000 0.9084 -1.09%
2025-08-22 0 0.920 0.900 0.920 0.900 0.950 570,000 519,120 0.9107 0.920 0.900 0.920 0.900 0.950 570,000 0.9107 1.10%
2025-08-21 0 0.910 0.890 0.910 0.890 0.940 604,000 547,600 0.9066 0.910 0.890 0.910 0.890 0.940 604,000 0.9066 0.00%
2025-08-20 0 0.910 0.890 0.910 0.870 0.920 1,238,000 1,111,740 0.8980 0.910 0.890 0.910 0.870 0.920 1,238,000 0.8980 4.60%
2025-08-19 0 0.870 0.870 0.880 0.850 0.910 2,487,000 2,149,720 0.8644 0.870 0.870 0.880 0.850 0.910 2,487,000 0.8644 1.16%
2025-08-18 0 0.860 0.850 0.860 0.850 0.880 3,788,000 3,254,920 0.8593 0.860 0.850 0.860 0.850 0.880 3,788,000 0.8593 0.00%
2025-08-15 0 0.860 0.850 0.860 0.840 0.870 1,178,000 1,000,700 0.8495 0.860 0.850 0.860 0.840 0.870 1,178,000 0.8495 0.00%
2025-08-14 0 0.860 0.860 0.870 0.840 0.890 1,680,000 1,443,640 0.8593 0.860 0.860 0.870 0.840 0.890 1,680,000 0.8593 -2.27%
2025-08-13 0 0.880 0.860 0.880 0.850 0.900 1,544,000 1,353,400 0.8766 0.880 0.860 0.880 0.850 0.900 1,544,000 0.8766 -1.12%
2025-08-12 0 0.890 0.870 0.890 0.870 0.900 358,000 315,440 0.8811 0.890 0.870 0.890 0.870 0.900 358,000 0.8811 1.14%
2025-08-11 0 0.880 0.870 0.880 0.860 0.880 236,000 203,200 0.8610 0.880 0.870 0.880 0.860 0.880 236,000 0.8610 0.00%
2025-08-08 0 0.880 0.860 0.880 0.850 0.880 476,000 407,760 0.8566 0.880 0.860 0.880 0.850 0.880 476,000 0.8566 0.00%
2025-08-07 0 0.880 0.870 0.880 0.870 0.940 962,000 859,000 0.8929 0.880 0.870 0.880 0.870 0.940 962,000 0.8929 -3.30%
2025-08-06 0 0.910 0.900 0.910 0.880 0.940 984,000 888,140 0.9026 0.910 0.900 0.910 0.880 0.940 984,000 0.9026 2.25%
2025-08-05 0 0.890 0.870 0.900 0.860 0.900 446,000 390,600 0.8758 0.890 0.870 0.900 0.860 0.900 446,000 0.8758 3.49%
2025-08-04 0 0.860 0.850 0.870 0.820 0.890 358,000 305,980 0.8547 0.860 0.850 0.870 0.820 0.890 358,000 0.8547 0.00%
2025-08-01 0 0.860 0.860 0.870 0.860 0.900 1,178,000 1,037,060 0.8804 0.860 0.860 0.870 0.860 0.900 1,178,000 0.8804 -1.15%
2025-07-31 0 0.870 0.870 0.880 0.870 0.930 2,964,000 2,644,560 0.8922 0.870 0.870 0.880 0.870 0.930 2,964,000 0.8922 -3.33%
2025-07-30 0 0.900 0.890 0.910 0.860 0.940 3,926,000 3,520,460 0.8967 0.900 0.890 0.910 0.860 0.940 3,926,000 0.8967 4.65%
2025-07-29 0 0.860 0.850 0.860 0.800 0.910 6,872,000 5,934,980 0.8636 0.860 0.850 0.860 0.800 0.910 6,872,000 0.8636 7.50%
2025-07-28 0 0.800 0.770 0.800 0.770 0.800 655,000 517,920 0.7907 0.800 0.770 0.800 0.770 0.800 655,000 0.7907 1.27%
2025-07-25 0 0.790 0.770 0.790 0.750 0.790 2,024,000 1,562,260 0.7719 0.790 0.770 0.790 0.750 0.790 2,024,000 0.7719 3.95%
2025-07-24 0 0.760 0.750 0.760 0.750 0.780 1,012,000 770,600 0.7615 0.760 0.750 0.760 0.750 0.780 1,012,000 0.7615 4.11%
2025-07-23 0 0.730 0.730 0.750 0.720 0.750 606,000 447,740 0.7388 0.730 0.730 0.750 0.720 0.750 606,000 0.7388 -2.67%
2025-07-22 0 0.750 0.730 0.750 0.720 0.750 758,000 556,240 0.7338 0.750 0.730 0.750 0.720 0.750 758,000 0.7338 4.17%
2025-07-21 0 0.720 0.720 0.750 0.720 0.790 1,410,000 1,038,900 0.7368 0.720 0.720 0.750 0.720 0.790 1,410,000 0.7368 0.00%
2025-07-18 0 0.720 0.720 0.730 0.720 0.760 1,398,000 1,025,960 0.7339 0.720 0.720 0.730 0.720 0.760 1,398,000 0.7339 -2.70%
2025-07-17 0 0.740 0.740 0.760 0.730 0.760 1,010,000 756,700 0.7492 0.740 0.740 0.760 0.730 0.760 1,010,000 0.7492 -1.33%
2025-07-16 0 0.750 0.740 0.760 0.720 0.750 1,830,000 1,359,760 0.7430 0.750 0.740 0.760 0.720 0.750 1,830,000 0.7430 5.63%
2025-07-15 0 0.710 0.710 0.720 0.710 0.730 400,000 287,540 0.7189 0.710 0.710 0.720 0.710 0.730 400,000 0.7189 0.00%
2025-07-14 0 0.710 0.710 0.720 0.700 0.710 296,000 209,420 0.7075 0.710 0.710 0.720 0.700 0.710 296,000 0.7075 1.43%
2025-07-11 0 0.700 0.710 0.720 0.700 0.720 556,000 394,940 0.7103 0.700 0.710 0.720 0.700 0.720 556,000 0.7103 -1.41%
2025-07-10 0 0.710 0.710 0.720 0.690 0.720 878,000 619,360 0.7054 0.710 0.710 0.720 0.690 0.720 878,000 0.7054 2.90%
2025-07-09 0 0.690 0.690 0.700 0.690 0.690 374,000 258,060 0.6900 0.690 0.690 0.700 0.690 0.690 374,000 0.6900 0.00%
2025-07-08 0 0.690 0.680 0.700 0.680 0.700 612,000 417,760 0.6826 0.690 0.680 0.700 0.680 0.700 612,000 0.6826 -1.43%
2025-07-07 0 0.700 0.700 0.710 0.670 0.710 212,000 146,960 0.6932 0.700 0.700 0.710 0.670 0.710 212,000 0.6932 -1.41%
2025-07-04 0 0.710 0.700 0.710 0.700 0.730 1,220,000 873,480 0.7160 0.710 0.700 0.710 0.700 0.730 1,220,000 0.7160 -2.74%
2025-07-03 0 0.730 0.730 0.740 0.730 0.730 58,000 42,340 0.7300 0.730 0.730 0.740 0.730 0.730 58,000 0.7300 0.00%
2025-07-02 0 0.730 0.720 0.730 0.700 0.740 952,000 683,900 0.7184 0.730 0.720 0.730 0.700 0.740 952,000 0.7184 4.29%
2025-06-30 0 0.700 0.700 0.720 0.670 0.720 210,000 147,820 0.7039 0.700 0.700 0.720 0.670 0.720 210,000 0.7039 1.45%
2025-06-27 0 0.690 0.670 0.690 0.690 0.720 134,000 94,640 0.7063 0.690 0.670 0.690 0.690 0.720 134,000 0.7063 -2.82%
2025-06-26 0 0.710 0.700 0.710 0.700 0.750 1,050,000 751,480 0.7157 0.710 0.700 0.710 0.700 0.750 1,050,000 0.7157 2.90%
2025-06-25 0 0.690 0.680 0.700 0.670 0.700 350,000 239,620 0.6846 0.690 0.680 0.700 0.670 0.700 350,000 0.6846 1.47%
2025-06-24 0 0.680 0.670 0.680 0.670 0.680 350,000 237,640 0.6790 0.680 0.670 0.680 0.670 0.680 350,000 0.6790 1.49%
2025-06-23 0 0.670 0.660 0.670 0.640 0.670 260,000 168,740 0.6490 0.670 0.660 0.670 0.640 0.670 260,000 0.6490 4.69%
2025-06-20 0 0.640 0.640 0.650 0.640 0.650 300,000 194,800 0.6493 0.640 0.640 0.650 0.640 0.650 300,000 0.6493 0.00%
2025-06-19 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2025-06-18 0 0.640 0.640 0.650 0.640 0.650 10,000 6,460 0.6460 0.640 0.640 0.650 0.640 0.650 10,000 0.6460 0.00%
2025-06-17 0 0.640 0.640 0.650 0.630 0.650 338,000 214,320 0.6341 0.640 0.640 0.650 0.630 0.650 338,000 0.6341 -1.54%
2025-06-16 0 0.650 0.630 0.660 0.630 0.670 524,000 340,780 0.6503 0.650 0.630 0.660 0.630 0.670 524,000 0.6503 -2.99%
2025-06-13 0 0.670 0.670 0.680 0.670 0.690 356,000 243,680 0.6845 0.670 0.670 0.680 0.670 0.690 356,000 0.6845 1.52%
2025-06-12 0 0.660 0.660 0.670 0.660 0.670 130,000 86,820 0.6678 0.660 0.660 0.670 0.660 0.670 130,000 0.6678 -1.49%
2025-06-11 0 0.670 0.670 0.680 0.660 0.690 266,000 178,940 0.6727 0.670 0.670 0.680 0.660 0.690 266,000 0.6727 0.00%
2025-06-10 0 0.670 0.670 0.690 0.640 0.710 1,454,000 995,300 0.6845 0.670 0.670 0.690 0.640 0.710 1,454,000 0.6845 3.08%
2025-06-09 0 0.650 0.640 0.650 0.620 0.660 624,000 402,600 0.6452 0.650 0.640 0.650 0.620 0.660 624,000 0.6452 6.56%
2025-06-06 0 0.610 0.600 0.610 0.590 0.610 472,000 285,340 0.6045 0.610 0.600 0.610 0.590 0.610 472,000 0.6045 3.39%
2025-06-05 0 0.590 0.590 0.600 0.580 0.590 332,000 194,140 0.5848 0.590 0.590 0.600 0.580 0.590 332,000 0.5848 0.00%
2025-06-04 0 0.590 0.590 0.600 0.570 0.610 1,698,000 991,900 0.5842 0.590 0.590 0.600 0.570 0.610 1,698,000 0.5842 -3.28%
2025-06-03 0 0.810 0.800 0.810 0.760 0.830 4,682,000 3,711,680 0.7928 0.610 0.602 0.610 0.572 0.625 6,217,082 0.5970 6.58%
2025-06-02 0 0.760 0.750 0.760 0.760 0.770 1,858,000 1,422,880 0.7658 0.572 0.565 0.572 0.572 0.580 2,467,180 0.5767 -1.30%
2025-05-30 0 0.770 0.760 0.770 0.760 0.770 480,000 369,540 0.7699 0.580 0.572 0.580 0.572 0.580 637,377 0.5798 0.00%
2025-05-29 0 0.770 0.760 0.770 0.760 0.770 792,000 607,660 0.7672 0.580 0.572 0.580 0.572 0.580 1,051,672 0.5778 0.00%
2025-05-28 0 0.770 0.760 0.770 0.770 0.770 212,000 163,240 0.7700 0.580 0.572 0.580 0.580 0.580 281,508 0.5799 0.00%
2025-05-27 0 0.770 0.760 0.780 0.770 0.780 366,000 282,680 0.7723 0.580 0.572 0.587 0.580 0.587 486,000 0.5816 -1.28%
2025-05-26 0 0.780 0.760 0.780 0.770 0.780 692,000 535,540 0.7739 0.587 0.572 0.587 0.580 0.587 918,885 0.5828 0.00%
2025-05-23 0 0.780 0.780 0.790 0.780 0.780 640,000 499,480 0.7804 0.587 0.587 0.595 0.587 0.587 849,836 0.5877 0.00%
2025-05-22 0 0.780 0.770 0.780 0.770 0.780 136,000 104,780 0.7704 0.587 0.580 0.587 0.580 0.587 180,590 0.5802 1.30%
2025-05-21 0 0.770 0.770 0.780 0.760 0.770 726,000 558,760 0.7696 0.580 0.580 0.587 0.572 0.580 964,033 0.5796 0.00%
2025-05-20 0 0.770 0.760 0.770 0.770 0.790 4,410,000 3,412,220 0.7737 0.580 0.572 0.580 0.580 0.595 5,855,902 0.5827 -1.28%
2025-05-19 0 0.780 0.780 0.790 0.770 0.780 500,000 389,220 0.7784 0.587 0.587 0.595 0.580 0.587 663,934 0.5862 0.00%
2025-05-16 0 0.780 0.770 0.780 0.770 0.780 1,189,946 916,260 0.7700 0.587 0.580 0.587 0.580 0.587 1,580,092 0.5799 0.00%
2025-05-15 0 0.780 0.770 0.780 0.770 0.780 812,000 625,560 0.7704 0.587 0.580 0.587 0.580 0.587 1,078,230 0.5802 0.00%
2025-05-14 0 0.780 0.760 0.790 0.760 0.780 1,340,000 1,031,080 0.7695 0.587 0.572 0.595 0.572 0.587 1,779,344 0.5795 1.30%
2025-05-13 0 0.770 0.760 0.780 0.770 0.770 166,000 127,820 0.7700 0.580 0.572 0.587 0.580 0.580 220,426 0.5799 0.00%
2025-05-12 0 0.770 0.760 0.770 0.760 0.780 1,178,000 905,540 0.7687 0.580 0.572 0.580 0.572 0.587 1,564,230 0.5789 1.32%
2025-05-09 0 0.760 0.760 0.780 0.760 0.770 618,000 472,180 0.7640 0.572 0.572 0.587 0.572 0.580 820,623 0.5754 -2.56%
2025-05-08 0 0.780 0.760 0.780 0.760 0.780 1,386,000 1,076,140 0.7764 0.587 0.572 0.587 0.572 0.587 1,840,426 0.5847 0.00%
2025-05-07 0 0.780 0.780 0.790 0.760 0.780 2,252,000 1,752,840 0.7783 0.587 0.587 0.595 0.572 0.587 2,990,361 0.5862 -1.27%
2025-05-06 0 0.790 0.780 0.790 0.760 0.790 1,134,000 877,940 0.7742 0.595 0.587 0.595 0.572 0.595 1,505,803 0.5830 3.95%
2025-05-02 0 0.760 0.760 0.770 0.730 0.780 1,420,000 1,073,000 0.7556 0.572 0.572 0.580 0.550 0.587 1,885,574 0.5691 4.11%
2025-04-30 0 0.730 0.720 0.730 0.730 0.740 338,000 247,160 0.7312 0.550 0.542 0.550 0.550 0.557 448,820 0.5507 0.00%
2025-04-29 0 0.730 0.730 0.740 0.720 0.740 618,000 452,180 0.7317 0.550 0.550 0.557 0.542 0.557 820,623 0.5510 0.00%
2025-04-28 0 0.730 0.720 0.730 0.710 0.730 288,001 207,000 0.7187 0.550 0.542 0.550 0.535 0.550 382,428 0.5413 1.39%
2025-04-25 0 0.720 0.720 0.730 0.720 0.740 164,000 119,160 0.7266 0.542 0.542 0.550 0.542 0.557 217,770 0.5472 0.00%
2025-04-24 0 0.720 0.720 0.730 0.720 0.730 146,000 106,480 0.7293 0.542 0.542 0.550 0.542 0.550 193,869 0.5492 0.00%
2025-04-23 0 0.720 0.720 0.730 0.720 0.750 300,000 219,940 0.7331 0.542 0.542 0.550 0.542 0.565 398,361 0.5521 1.41%
2025-04-22 0 0.710 0.710 0.730 0.700 0.720 274,000 195,420 0.7132 0.535 0.535 0.550 0.527 0.542 363,836 0.5371 0.00%
2025-04-17 0 0.710 0.710 0.720 0.700 0.720 156,000 111,540 0.7150 0.535 0.535 0.542 0.527 0.542 207,148 0.5385 0.00%
2025-04-16 0 0.710 0.710 0.720 0.700 0.720 370,000 263,180 0.7113 0.535 0.535 0.542 0.527 0.542 491,311 0.5357 -1.39%
2025-04-15 0 0.720 0.720 0.730 0.720 0.730 194,000 141,440 0.7291 0.542 0.542 0.550 0.542 0.550 257,607 0.5491 -1.37%
2025-04-14 0 0.730 0.720 0.730 0.700 0.730 934,000 676,820 0.7246 0.550 0.542 0.550 0.527 0.550 1,240,230 0.5457 4.29%
2025-04-11 0 0.700 0.700 0.710 0.700 0.710 52,000 36,600 0.7038 0.527 0.527 0.535 0.527 0.535 69,049 0.5301 0.00%
2025-04-10 0 0.700 0.690 0.700 0.690 0.710 376,000 263,780 0.7015 0.527 0.520 0.527 0.520 0.535 499,279 0.5283 1.45%
2025-04-09 0 0.690 0.690 0.700 0.680 0.700 454,000 311,600 0.6863 0.520 0.520 0.527 0.512 0.527 602,852 0.5169 0.00%
2025-04-08 0 0.690 0.680 0.690 0.680 0.700 204,000 141,100 0.6917 0.520 0.512 0.520 0.512 0.527 270,885 0.5209 1.47%
2025-04-07 0 0.680 0.670 0.680 0.670 0.700 1,738,000 1,189,780 0.6846 0.512 0.505 0.512 0.505 0.527 2,307,836 0.5155 -6.85%
2025-04-03 0 0.730 0.730 0.740 0.720 0.740 534,000 390,100 0.7305 0.550 0.550 0.557 0.542 0.557 709,082 0.5501 -1.35%
2025-04-02 0 0.740 0.730 0.750 0.730 0.750 607,000 452,650 0.7457 0.557 0.550 0.565 0.550 0.565 806,016 0.5616 0.00%
2025-04-01 0 0.740 0.730 0.750 0.740 0.750 194,000 143,820 0.7413 0.557 0.550 0.565 0.557 0.565 257,607 0.5583 -1.33%
2025-03-31 0 0.750 0.720 0.750 0.730 0.760 1,500,000 1,125,780 0.7505 0.565 0.542 0.565 0.550 0.572 1,991,803 0.5652 0.00%
2025-03-28 0 0.750 0.740 0.750 0.740 0.760 500,000 375,540 0.7511 0.565 0.557 0.565 0.557 0.572 663,934 0.5656 -2.60%
2025-03-27 0 0.770 0.760 0.770 0.750 0.770 1,354,000 1,035,080 0.7645 0.580 0.572 0.580 0.565 0.580 1,797,934 0.5757 2.67%
2025-03-26 0 0.750 0.740 0.760 0.740 0.760 412,000 306,960 0.7450 0.565 0.557 0.572 0.557 0.572 547,082 0.5611 -1.32%
2025-03-25 0 0.760 0.750 0.770 0.750 0.770 1,006,000 763,780 0.7592 0.572 0.565 0.580 0.565 0.580 1,335,836 0.5718 0.00%
2025-03-24 0 0.760 0.750 0.760 0.740 0.770 2,110,000 1,588,320 0.7528 0.572 0.565 0.572 0.557 0.580 2,801,803 0.5669 -1.30%
2025-03-21 0 0.770 0.760 0.770 0.730 0.810 8,298,000 6,314,180 0.7609 0.580 0.572 0.580 0.550 0.610 11,018,656 0.5730 6.94%
2025-03-20 0 0.720 0.710 0.720 0.600 0.760 15,692,000 11,163,720 0.7114 0.542 0.535 0.542 0.452 0.572 20,836,918 0.5358 35.85%
2025-03-19 0 0.530 0.530 0.540 0.495 0.540 3,280,000 1,700,070 0.5183 0.399 0.399 0.407 0.373 0.407 4,355,410 0.3903 6.00%
2025-03-18 0 0.500 0.495 0.500 0.480 0.510 2,438,000 1,207,870 0.4954 0.377 0.373 0.377 0.361 0.384 3,237,344 0.3731 4.17%
2025-03-17 0 0.480 0.480 0.485 0.465 0.480 2,930,000 1,400,620 0.4780 0.361 0.361 0.365 0.350 0.361 3,890,656 0.3600 5.49%
2025-03-14 0 0.455 0.455 0.475 0.455 0.475 56,000 26,020 0.4646 0.343 0.343 0.358 0.343 0.358 74,361 0.3499 -1.09%
2025-03-13 0 0.460 0.455 0.475 0.455 0.470 284,000 133,120 0.4687 0.346 0.343 0.358 0.343 0.354 377,115 0.3530 -1.08%
2025-03-12 0 0.465 0.465 0.480 0.465 0.480 48,000 22,920 0.4775 0.350 0.350 0.361 0.350 0.361 63,738 0.3596 1.09%
2025-03-11 0 0.460 0.460 0.475 0.460 0.475 96,000 44,190 0.4603 0.346 0.346 0.358 0.346 0.358 127,475 0.3467 -2.13%
2025-03-10 0 0.470 0.455 0.475 0.470 0.475 316,000 148,850 0.4710 0.354 0.343 0.358 0.354 0.358 419,607 0.3547 3.30%
2025-03-07 0 0.455 0.455 0.470 0.455 0.470 10,000 4,610 0.4610 0.343 0.343 0.354 0.343 0.354 13,279 0.3472 -3.19%
2025-03-06 0 0.470 0.455 0.475 0.450 0.470 662,000 308,570 0.4661 0.354 0.343 0.358 0.339 0.354 879,049 0.3510 1.08%
2025-03-05 0 0.465 0.450 0.470 0.465 0.470 564,000 264,670 0.4693 0.350 0.339 0.354 0.350 0.354 748,918 0.3534 0.00%
2025-03-04 0 0.465 0.455 0.470 0.440 0.465 866,000 391,770 0.4524 0.350 0.343 0.354 0.331 0.350 1,149,934 0.3407 6.90%
2025-03-03 0 0.435 0.435 0.440 0.435 0.445 336,000 148,760 0.4427 0.328 0.328 0.331 0.328 0.335 446,164 0.3334 -2.25%
2025-02-28 0 0.445 0.440 0.445 0.445 0.445 210,000 93,450 0.4450 0.335 0.331 0.335 0.335 0.335 278,852 0.3351 2.30%
2025-02-27 0 0.435 0.435 0.450 0.435 0.435 78,000 33,930 0.4350 0.328 0.328 0.339 0.328 0.328 103,574 0.3276 0.00%
2025-02-26 0 0.435 0.435 0.450 0.435 0.440 104,000 45,590 0.4384 0.328 0.328 0.339 0.328 0.331 138,098 0.3301 -3.33%
2025-02-25 0 0.450 0.450 0.455 0.430 0.460 258,000 116,120 0.4501 0.339 0.339 0.343 0.324 0.346 342,590 0.3389 2.27%
2025-02-24 0 0.440 0.440 0.445 0.430 0.440 74,000 32,540 0.4397 0.331 0.331 0.335 0.324 0.331 98,262 0.3312 2.33%
2025-02-21 0 0.430 0.430 0.440 0.430 0.430 6,000 2,590 0.4317 0.324 0.324 0.331 0.324 0.324 7,967 0.3251 -2.27%
2025-02-20 0 0.440 0.430 0.440 0.430 0.440 436,000 190,780 0.4376 0.331 0.324 0.331 0.324 0.331 578,951 0.3295 0.00%
2025-02-19 0 0.440 0.435 0.440 0.425 0.440 116,000 49,940 0.4305 0.331 0.328 0.331 0.320 0.331 154,033 0.3242 0.00%
2025-02-18 0 0.440 0.430 0.445 0.425 0.440 386,000 167,440 0.4338 0.331 0.324 0.335 0.320 0.331 512,557 0.3267 1.15%
2025-02-17 0 0.435 0.425 0.435 0.420 0.435 890,000 376,170 0.4227 0.328 0.320 0.328 0.316 0.328 1,181,803 0.3183 1.16%
2025-02-14 0 0.430 0.425 0.430 0.420 0.425 2,196,000 922,960 0.4203 0.324 0.320 0.324 0.316 0.320 2,916,000 0.3165 1.18%
2025-02-13 0 0.425 0.420 0.425 0.415 0.425 3,916,000 1,649,650 0.4213 0.320 0.316 0.320 0.313 0.320 5,199,934 0.3172 -2.30%
2025-02-12 0 0.435 0.430 0.435 0.420 0.435 634,000 267,240 0.4215 0.328 0.324 0.328 0.316 0.328 841,869 0.3174 1.16%
2025-02-11 0 0.430 0.420 0.435 0.420 0.430 2,814,000 1,194,770 0.4246 0.324 0.316 0.328 0.316 0.324 3,736,623 0.3197 -1.15%
2025-02-10 0 0.435 0.430 0.435 0.420 0.435 2,140,000 909,200 0.4249 0.328 0.324 0.328 0.316 0.328 2,841,639 0.3200 -2.25%
2025-02-07 0 0.445 0.445 0.450 0.430 0.445 314,000 139,110 0.4430 0.335 0.335 0.339 0.324 0.335 416,951 0.3336 4.71%
2025-02-06 0 0.425 0.425 0.435 0.425 0.440 18,000 7,830 0.4350 0.320 0.320 0.328 0.320 0.331 23,902 0.3276 -3.41%
2025-02-05 0 0.440 0.425 0.440 0.420 0.445 232,000 102,430 0.4415 0.331 0.320 0.331 0.316 0.335 308,066 0.3325 2.33%
2025-02-04 0 0.430 0.430 0.435 0.430 0.435 36,000 15,580 0.4328 0.324 0.324 0.328 0.324 0.328 47,803 0.3259 0.00%
2025-02-03 0 0.430 0.430 0.440 0.430 0.440 122,000 53,640 0.4397 0.324 0.324 0.331 0.324 0.331 162,000 0.3311 0.00%
2025-01-28 0 0.430 0.430 0.465 0.430 0.470 16,000 7,020 0.4388 0.324 0.324 0.350 0.324 0.354 21,246 0.3304 -4.44%
2025-01-27 0 0.450 0.450 0.470 0.430 0.465 418,000 188,320 0.4505 0.339 0.339 0.354 0.324 0.350 555,049 0.3393 4.65%
2025-01-24 0 0.430 0.430 0.435 0.425 0.430 748,000 321,480 0.4298 0.324 0.324 0.328 0.320 0.324 993,246 0.3237 2.38%
2025-01-23 0 0.420 0.420 0.430 0.420 0.430 544,000 233,290 0.4288 0.316 0.316 0.324 0.316 0.324 722,361 0.3230 0.00%
2025-01-22 0 0.420 0.420 0.430 - - 0 0 - 0.316 0.316 0.324 - - 0 - 0.00%
2025-01-21 0 0.420 0.420 0.430 - - 0 0 - 0.316 0.316 0.324 - - 0 - 0.00%
2025-01-20 0 0.420 0.420 0.430 0.420 0.430 88,000 37,420 0.4252 0.316 0.316 0.324 0.316 0.324 116,852 0.3202 0.00%
2025-01-17 0 0.420 0.420 0.430 0.420 0.430 238,000 101,320 0.4257 0.316 0.316 0.324 0.316 0.324 316,033 0.3206 0.00%
2025-01-16 0 0.420 0.420 0.430 0.420 0.430 1,030,000 433,260 0.4206 0.316 0.316 0.324 0.316 0.324 1,367,705 0.3168 -2.33%
2025-01-15 0 0.430 0.425 0.430 0.425 0.430 76,000 32,450 0.4270 0.324 0.320 0.324 0.320 0.324 100,918 0.3215 2.38%
2025-01-14 0 0.420 0.420 0.430 0.415 0.430 18,000 7,650 0.4250 0.316 0.316 0.324 0.313 0.324 23,902 0.3201 0.00%
2025-01-13 0 0.420 0.420 0.430 0.415 0.425 164,000 68,670 0.4187 0.316 0.316 0.324 0.313 0.320 217,770 0.3153 -1.18%
2025-01-10 0 0.425 0.420 0.430 - - 0 0 - 0.320 0.316 0.324 - - 0 - 0.00%
2025-01-09 0 0.425 0.425 0.440 0.420 0.425 1,454,000 610,690 0.4200 0.320 0.320 0.331 0.316 0.320 1,930,721 0.3163 1.19%
2025-01-08 0 0.420 0.420 0.455 0.415 0.435 136,000 58,200 0.4279 0.316 0.316 0.343 0.313 0.328 180,590 0.3223 -3.45%
2025-01-07 0 0.435 0.410 0.455 - - 0 0 - 0.328 0.309 0.343 - - 0 - 0.00%
2025-01-06 0 0.435 0.435 0.455 0.415 0.435 48,000 20,470 0.4265 0.328 0.328 0.343 0.313 0.328 63,738 0.3212 3.57%
2025-01-03 0 0.420 0.410 0.420 0.420 0.445 430,000 184,640 0.4294 0.316 0.309 0.316 0.316 0.335 570,984 0.3234 -4.55%
2025-01-02 0 0.440 0.440 0.450 0.435 0.455 16,000 7,200 0.4500 0.331 0.331 0.339 0.328 0.343 21,246 0.3389 -3.30%
2024-12-31 0 0.455 0.440 0.455 0.430 0.455 258,000 114,560 0.4440 0.343 0.331 0.343 0.324 0.343 342,590 0.3344 1.11%
2024-12-30 0 0.450 0.450 0.465 0.450 0.490 230,000 105,940 0.4606 0.339 0.339 0.350 0.339 0.369 305,410 0.3469 -6.25%
2024-12-27 0 0.480 0.470 0.480 0.460 0.480 142,000 66,620 0.4692 0.361 0.354 0.361 0.346 0.361 188,557 0.3533 2.13%
2024-12-24 0 0.470 0.470 0.485 0.460 0.485 294,000 139,330 0.4739 0.354 0.354 0.365 0.346 0.365 390,393 0.3569 -6.00%
2024-12-23 0 0.500 0.500 0.510 0.460 0.540 54,146,000 27,655,560 0.5108 0.377 0.377 0.384 0.346 0.407 71,898,787 0.3846 7.53%
2024-12-20 0 0.465 0.440 0.465 0.410 0.500 9,298,000 4,090,330 0.4399 0.350 0.331 0.350 0.309 0.377 12,346,525 0.3313 8.14%
2024-12-19 0 0.430 0.415 0.430 0.415 0.430 300,000 128,230 0.4274 0.324 0.313 0.324 0.313 0.324 398,361 0.3219 3.61%
2024-12-18 0 0.415 0.415 0.425 0.415 0.415 4,000 1,660 0.4150 0.313 0.313 0.320 0.313 0.313 5,311 0.3125 -2.35%
2024-12-17 0 0.425 0.420 0.425 0.410 0.430 182,000 77,850 0.4277 0.320 0.316 0.320 0.309 0.324 241,672 0.3221 2.41%
2024-12-16 0 0.415 0.415 0.425 0.415 0.420 8,794,000 3,658,070 0.4160 0.313 0.313 0.320 0.313 0.316 11,677,279 0.3133 1.22%
2024-12-13 0 0.410 0.425 0.430 0.410 0.410 54,000 22,140 0.4100 0.309 0.320 0.324 0.309 0.309 71,705 0.3088 0.00%
2024-12-12 0 0.410 0.410 0.415 0.410 0.415 24,000 9,940 0.4142 0.309 0.309 0.313 0.309 0.313 31,869 0.3119 0.00%
2024-12-11 0 0.410 0.410 0.420 0.405 0.410 96,000 39,280 0.4092 0.309 0.309 0.316 0.305 0.309 127,475 0.3081 -2.38%
2024-12-10 0 0.420 0.415 0.425 0.400 0.420 9,578,000 3,854,100 0.4024 0.316 0.313 0.320 0.301 0.316 12,718,328 0.3030 0.00%
2024-12-09 0 0.420 0.415 0.420 0.410 0.430 10,000 4,160 0.4160 0.316 0.313 0.316 0.309 0.324 13,279 0.3133 2.44%
2024-12-06 0 0.410 0.410 0.430 - - 0 0 - 0.309 0.309 0.324 - - 0 - 0.00%
2024-12-05 0 0.410 0.410 0.430 - - 0 0 - 0.309 0.309 0.324 - - 0 - 0.00%
2024-12-04 0 0.410 0.410 0.430 - - 0 0 - 0.309 0.309 0.324 - - 0 - 0.00%
2024-12-03 0 0.410 0.410 0.425 0.410 0.425 224,000 94,240 0.4207 0.309 0.309 0.320 0.309 0.320 297,443 0.3168 0.00%
2024-12-02 0 0.410 0.410 0.425 0.410 0.410 18,000 7,370 0.4094 0.309 0.309 0.320 0.309 0.309 23,902 0.3083 2.50%
2024-11-29 0 0.400 0.400 0.425 0.400 0.415 720,000 298,570 0.4147 0.301 0.301 0.320 0.301 0.313 956,066 0.3123 0.00%
2024-11-28 0 0.400 0.400 0.415 0.400 0.400 28,000 11,200 0.4000 0.301 0.301 0.313 0.301 0.301 37,180 0.3012 0.00%
2024-11-27 0 0.400 0.400 0.420 0.400 0.410 504,000 206,600 0.4099 0.301 0.301 0.316 0.301 0.309 669,246 0.3087 -2.44%
2024-11-26 0 0.410 0.410 0.425 0.410 0.425 30,000 12,600 0.4200 0.309 0.309 0.320 0.309 0.320 39,836 0.3163 -2.38%
2024-11-25 0 0.420 0.410 0.420 0.410 0.420 18,000 7,440 0.4133 0.316 0.309 0.316 0.309 0.316 23,902 0.3113 2.44%
2024-11-22 0 0.410 0.410 0.425 0.410 0.425 14,000 5,770 0.4121 0.309 0.309 0.320 0.309 0.320 18,590 0.3104 1.23%
2024-11-21 0 0.405 0.405 0.425 0.405 0.410 410,000 166,190 0.4053 0.305 0.305 0.320 0.305 0.309 544,426 0.3053 0.00%
2024-11-20 0 0.405 0.405 0.420 0.405 0.425 192,000 78,170 0.4071 0.305 0.305 0.316 0.305 0.320 254,951 0.3066 -1.22%
2024-11-19 0 0.410 0.410 0.425 0.400 0.425 1,146,000 481,760 0.4204 0.309 0.309 0.320 0.301 0.320 1,521,738 0.3166 -1.20%
2024-11-18 0 0.415 0.400 0.420 0.400 0.425 1,524,000 621,030 0.4075 0.313 0.301 0.316 0.301 0.320 2,023,672 0.3069 3.75%
2024-11-15 0 0.400 0.400 0.405 0.390 0.405 638,000 255,400 0.4003 0.301 0.301 0.305 0.294 0.305 847,180 0.3015 0.00%
2024-11-14 0 0.400 0.400 0.410 0.400 0.430 456,000 187,960 0.4122 0.301 0.301 0.309 0.301 0.324 605,508 0.3104 -4.76%
2024-11-13 0 0.420 0.410 0.425 0.410 0.420 1,694,000 703,840 0.4155 0.316 0.309 0.320 0.309 0.316 2,249,410 0.3129 1.20%
2024-11-12 0 0.415 0.410 0.425 0.410 0.415 166,000 68,080 0.4101 0.313 0.309 0.320 0.309 0.313 220,426 0.3089 0.00%
2024-11-11 0 0.415 0.410 0.425 0.400 0.415 202,000 83,770 0.4147 0.313 0.309 0.320 0.301 0.313 268,230 0.3123 1.22%
2024-11-08 0 0.410 0.410 0.430 0.410 0.450 528,000 232,180 0.4397 0.309 0.309 0.324 0.309 0.339 701,115 0.3312 -8.89%
2024-11-07 0 0.450 0.445 0.450 0.410 0.450 964,000 412,320 0.4277 0.339 0.335 0.339 0.309 0.339 1,280,066 0.3221 9.76%
2024-11-06 0 0.410 0.410 0.425 0.410 0.425 777,000 318,600 0.4100 0.309 0.309 0.320 0.309 0.320 1,031,754 0.3088 0.00%
2024-11-05 0 0.410 0.405 0.425 0.405 0.410 44,000 17,850 0.4057 0.309 0.305 0.320 0.305 0.309 58,426 0.3055 0.00%
2024-11-04 0 0.410 0.410 0.425 0.410 0.415 108,000 44,780 0.4146 0.309 0.309 0.320 0.309 0.313 143,410 0.3123 -2.38%
2024-11-01 0 0.420 0.410 0.420 0.400 0.420 1,370,000 566,620 0.4136 0.316 0.309 0.316 0.301 0.316 1,819,180 0.3115 1.20%
2024-10-31 0 0.415 0.410 0.415 0.410 0.415 1,462,000 599,430 0.4100 0.313 0.309 0.313 0.309 0.313 1,941,344 0.3088 3.75%
2024-10-30 0 0.400 0.395 0.400 0.395 0.400 42,000 16,620 0.3957 0.301 0.297 0.301 0.297 0.301 55,770 0.2980 1.27%
2024-10-29 0 0.395 0.390 0.410 0.390 0.410 266,000 108,490 0.4079 0.297 0.294 0.309 0.294 0.309 353,213 0.3072 -1.25%
2024-10-28 0 0.400 0.400 0.410 0.395 0.400 100,000 39,600 0.3960 0.301 0.301 0.309 0.297 0.301 132,787 0.2982 1.27%
2024-10-25 0 0.395 0.395 0.415 0.395 0.400 156,000 62,370 0.3998 0.297 0.297 0.313 0.297 0.301 207,148 0.3011 -1.25%
2024-10-24 0 0.400 0.390 0.410 - - 0 0 - 0.301 0.294 0.309 - - 0 - 0.00%
2024-10-23 0 0.400 0.400 0.415 0.390 0.410 456,000 186,600 0.4092 0.301 0.301 0.313 0.294 0.309 605,508 0.3082 0.00%
2024-10-22 0 0.400 0.395 0.405 - - 0 0 - 0.301 0.297 0.305 - - 0 - 0.00%
2024-10-21 0 0.400 0.395 0.410 0.400 0.410 408,000 166,190 0.4073 0.301 0.297 0.309 0.301 0.309 541,770 0.3068 0.00%
2024-10-18 0 0.400 0.395 0.405 0.395 0.400 950,000 379,170 0.3991 0.301 0.297 0.305 0.297 0.301 1,261,475 0.3006 3.90%
2024-10-17 0 0.385 0.385 0.400 0.385 0.390 280,000 109,150 0.3898 0.290 0.290 0.301 0.290 0.294 371,803 0.2936 0.00%
2024-10-16 0 0.385 0.385 0.400 0.385 0.395 1,632,000 629,580 0.3858 0.290 0.290 0.301 0.290 0.297 2,167,082 0.2905 0.00%
2024-10-15 0 0.385 0.385 0.395 0.385 0.395 442,000 173,400 0.3923 0.290 0.290 0.297 0.290 0.297 586,918 0.2954 0.00%
2024-10-14 0 0.385 0.385 0.390 0.385 0.390 28,000 10,800 0.3857 0.290 0.290 0.294 0.290 0.294 37,180 0.2905 0.00%
2024-10-10 0 0.385 0.385 0.400 0.385 0.395 252,000 99,130 0.3934 0.290 0.290 0.301 0.290 0.297 334,623 0.2962 -1.28%
2024-10-09 0 0.390 0.385 0.390 0.385 0.390 94,000 36,250 0.3856 0.294 0.290 0.294 0.290 0.294 124,820 0.2904 1.30%
2024-10-08 0 0.385 0.380 0.395 0.380 0.400 1,372,000 527,840 0.3847 0.290 0.286 0.297 0.286 0.301 1,821,836 0.2897 -3.75%
2024-10-07 0 0.400 0.390 0.405 0.390 0.415 4,704,000 1,875,700 0.3987 0.301 0.294 0.305 0.294 0.313 6,246,295 0.3003 0.00%
2024-10-04 0 0.400 0.400 0.410 0.380 0.400 3,964,000 1,540,900 0.3887 0.301 0.301 0.309 0.286 0.301 5,263,672 0.2927 2.56%
2024-10-03 0 0.390 0.375 0.390 0.375 0.410 1,230,000 469,420 0.3816 0.294 0.282 0.294 0.282 0.309 1,633,279 0.2874 -1.27%
2024-10-02 0 0.395 0.395 0.400 0.385 0.410 2,610,000 1,036,330 0.3971 0.297 0.297 0.301 0.290 0.309 3,465,738 0.2990 -1.25%
2024-09-30 0 0.400 0.385 0.400 0.375 0.400 1,040,000 402,860 0.3874 0.301 0.290 0.301 0.282 0.301 1,380,984 0.2917 6.67%
2024-09-27 0 0.375 0.375 0.380 0.375 0.400 880,000 335,360 0.3811 0.282 0.282 0.286 0.282 0.301 1,168,525 0.2870 1.35%
2024-09-26 0 0.370 0.365 0.375 0.360 0.375 642,000 236,850 0.3689 0.279 0.275 0.282 0.271 0.282 852,492 0.2778 2.78%
2024-09-25 0 0.360 0.360 0.370 0.360 0.375 222,000 81,330 0.3664 0.271 0.271 0.279 0.271 0.282 294,787 0.2759 -4.00%
2024-09-24 0 0.375 0.370 0.380 0.365 0.375 64,000 23,960 0.3744 0.282 0.279 0.286 0.275 0.282 84,984 0.2819 0.00%
2024-09-23 0 0.375 0.375 0.380 0.365 0.375 196,000 73,340 0.3742 0.282 0.282 0.286 0.275 0.282 260,262 0.2818 1.35%
2024-09-20 0 0.370 0.365 0.370 0.370 0.380 128,000 47,640 0.3722 0.279 0.275 0.279 0.279 0.286 169,967 0.2803 0.00%
2024-09-19 0 0.370 0.370 0.375 0.370 0.370 78,000 28,890 0.3704 0.279 0.279 0.282 0.279 0.279 103,574 0.2789 1.37%
2024-09-17 0 0.365 0.365 0.380 0.365 0.370 8,000 2,930 0.3663 0.275 0.275 0.286 0.275 0.279 10,623 0.2758 0.00%
2024-09-16 0 0.365 0.365 0.375 0.360 0.375 344,000 125,610 0.3651 0.275 0.275 0.282 0.271 0.282 456,787 0.2750 0.00%
2024-09-13 0 0.365 0.365 0.380 - - 0 0 - 0.275 0.275 0.286 - - 0 - 0.00%
2024-09-12 0 0.365 0.360 0.380 - - 0 0 - 0.275 0.271 0.286 - - 0 - 0.00%
2024-09-11 0 0.365 0.360 0.375 0.360 0.365 230,000 83,600 0.3635 0.275 0.271 0.282 0.271 0.275 305,410 0.2737 1.39%
2024-09-10 0 0.360 0.360 0.365 0.360 0.360 72,000 25,920 0.3600 0.271 0.271 0.275 0.271 0.271 95,607 0.2711 -5.26%
2024-09-09 0 0.380 0.360 0.380 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2024-09-05 0 0.380 0.360 0.380 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2024-09-04 0 0.380 0.380 0.400 0.380 0.395 542,000 208,640 0.3849 0.286 0.286 0.301 0.286 0.297 719,705 0.2899 -3.80%
2024-09-03 0 0.395 0.395 0.400 0.385 0.400 362,000 141,300 0.3903 0.297 0.297 0.301 0.290 0.301 480,689 0.2940 3.95%
2024-09-02 0 0.380 0.380 0.385 0.350 0.380 110,000 40,420 0.3675 0.286 0.286 0.290 0.264 0.286 146,066 0.2767 5.56%
2024-08-30 0 0.360 0.355 0.370 0.350 0.370 620,000 220,460 0.3556 0.271 0.267 0.279 0.264 0.279 823,279 0.2678 9.09%
2024-08-29 0 0.330 0.330 0.380 0.330 0.360 102,000 36,660 0.3594 0.249 0.249 0.286 0.249 0.271 135,443 0.2707 -5.71%
2024-08-28 0 0.350 0.350 0.380 0.350 0.350 64,000 22,400 0.3500 0.264 0.264 0.286 0.264 0.264 84,984 0.2636 1.45%
2024-08-27 0 0.345 0.345 0.375 - - 0 0 - 0.260 0.260 0.282 - - 0 - 6.15%
2024-08-26 0 0.325 0.325 0.330 0.325 0.330 50,000 16,480 0.3296 0.245 0.245 0.249 0.245 0.249 66,393 0.2482 -1.52%
2024-08-23 0 0.330 0.330 0.375 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2024-08-22 0 0.330 0.330 0.375 0.310 0.345 20,000 6,610 0.3305 0.249 0.249 0.282 0.233 0.260 26,557 0.2489 -4.35%
2024-08-21 0 0.345 0.330 0.375 - - 0 0 - 0.260 0.249 0.282 - - 0 - 0.00%
2024-08-20 0 0.345 0.335 0.375 0.325 0.345 586,000 196,700 0.3357 0.260 0.252 0.282 0.245 0.260 778,131 0.2528 0.00%
2024-08-19 0 0.345 0.345 0.365 0.345 0.345 64,000 22,080 0.3450 0.260 0.260 0.275 0.260 0.260 84,984 0.2598 0.00%
2024-08-16 0 0.345 0.330 0.380 - - 0 0 - 0.260 0.249 0.286 - - 0 - 0.00%
2024-08-15 0 0.345 0.325 0.380 - - 0 0 - 0.260 0.245 0.286 - - 0 - 0.00%
2024-08-14 0 0.345 0.345 0.380 - - 0 0 - 0.260 0.260 0.286 - - 0 - 0.00%
2024-08-13 0 0.345 0.345 0.350 0.335 0.345 142,000 48,220 0.3396 0.260 0.260 0.264 0.252 0.260 188,557 0.2557 0.00%
2024-08-12 0 0.345 0.335 0.370 0.335 0.345 610,000 205,900 0.3375 0.260 0.252 0.279 0.252 0.260 810,000 0.2542 2.99%
2024-08-09 0 0.335 0.335 0.370 0.335 0.335 10,000 3,350 0.3350 0.252 0.252 0.279 0.252 0.252 13,279 0.2523 0.00%
2024-08-08 0 0.335 0.335 0.345 0.335 0.355 646,000 223,080 0.3453 0.252 0.252 0.260 0.252 0.267 857,803 0.2601 -5.63%
2024-08-07 0 0.355 0.355 0.370 0.355 0.355 172,000 61,060 0.3550 0.267 0.267 0.279 0.267 0.267 228,393 0.2673 -1.39%
2024-08-06 0 0.360 0.360 0.365 0.345 0.360 232,000 82,400 0.3552 0.271 0.271 0.275 0.260 0.271 308,066 0.2675 0.00%
2024-08-05 0 0.360 0.360 0.365 0.355 0.360 178,000 63,780 0.3583 0.271 0.271 0.275 0.267 0.271 236,361 0.2698 -4.00%
2024-08-02 0 0.375 0.365 0.380 - - 0 0 - 0.282 0.275 0.286 - - 0 - 0.00%
2024-08-01 0 0.375 0.355 0.375 - - 0 0 - 0.282 0.267 0.282 - - 0 - 0.00%
2024-07-31 0 0.375 0.365 0.380 0.350 0.375 6,000 2,150 0.3583 0.282 0.275 0.286 0.264 0.282 7,967 0.2699 7.14%
2024-07-30 0 0.350 0.350 0.360 0.350 0.350 12,000 4,200 0.3500 0.264 0.264 0.271 0.264 0.264 15,934 0.2636 0.00%
2024-07-29 0 0.350 0.350 0.380 - - 0 0 - 0.264 0.264 0.286 - - 0 - 0.00%
2024-07-26 0 0.350 0.350 0.370 - - 0 0 - 0.264 0.264 0.279 - - 0 - 0.00%
2024-07-25 0 0.350 0.350 0.370 0.350 0.375 252,000 88,720 0.3521 0.264 0.264 0.279 0.264 0.282 334,623 0.2651 0.00%
2024-07-24 0 0.350 0.350 0.370 0.350 0.365 192,000 70,050 0.3648 0.264 0.264 0.279 0.264 0.275 254,951 0.2748 -5.41%
2024-07-23 0 0.370 0.350 0.370 - - 0 0 - 0.279 0.264 0.279 - - 0 - 0.00%
2024-07-22 0 0.370 0.350 0.370 - - 0 0 - 0.279 0.264 0.279 - - 0 - 0.00%
2024-07-19 0 0.370 0.370 0.390 0.365 0.370 4,088,000 1,512,020 0.3699 0.279 0.279 0.294 0.275 0.279 5,428,328 0.2785 -1.33%
2024-07-18 0 0.375 0.370 0.375 0.370 0.375 310,000 116,070 0.3744 0.282 0.279 0.282 0.279 0.282 411,639 0.2820 0.00%
2024-07-17 0 0.375 0.370 0.375 0.380 0.380 2,000 760 0.3800 0.282 0.279 0.282 0.286 0.286 2,656 0.2862 -1.32%
2024-07-16 0 0.380 0.370 0.385 0.375 0.380 180,000 68,380 0.3799 0.286 0.279 0.290 0.282 0.286 239,016 0.2861 2.70%
2024-07-15 0 0.370 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.279 0.279 0.286 0.279 0.279 13,279 0.2786 0.00%
2024-07-12 0 0.370 0.370 0.380 0.370 0.370 286,000 105,820 0.3700 0.279 0.279 0.286 0.279 0.279 379,770 0.2786 -1.33%
2024-07-11 0 0.375 0.375 0.380 0.375 0.380 186,000 70,050 0.3766 0.282 0.282 0.286 0.282 0.286 246,984 0.2836 1.35%
2024-07-10 0 0.370 0.370 0.375 0.360 0.370 136,000 50,300 0.3699 0.279 0.279 0.282 0.271 0.279 180,590 0.2785 0.00%
2024-07-09 0 0.370 0.370 0.380 0.370 0.380 538,000 200,550 0.3728 0.279 0.279 0.286 0.279 0.286 714,393 0.2807 -1.33%
2024-07-08 0 0.375 0.375 0.380 - - 0 0 - 0.282 0.282 0.286 - - 0 - 0.00%
2024-07-05 0 0.375 0.370 0.375 0.370 0.375 30,000 11,160 0.3720 0.282 0.279 0.282 0.279 0.282 39,836 0.2801 1.35%
2024-07-04 0 0.370 0.370 0.375 0.370 0.370 20,000 7,400 0.3700 0.279 0.279 0.282 0.279 0.279 26,557 0.2786 0.00%
2024-07-03 0 0.370 0.370 0.375 0.370 0.370 24,000 8,880 0.3700 0.279 0.279 0.282 0.279 0.279 31,869 0.2786 0.00%
2024-07-02 0 0.370 0.370 0.380 0.365 0.370 274,000 101,260 0.3696 0.279 0.279 0.286 0.275 0.279 363,836 0.2783 1.37%
2024-06-28 0 0.365 0.360 0.365 0.365 0.370 158,000 57,700 0.3652 0.275 0.271 0.275 0.275 0.279 209,803 0.2750 -1.35%
2024-06-27 0 0.370 0.370 0.380 0.370 0.380 352,000 130,260 0.3701 0.279 0.279 0.286 0.279 0.286 467,410 0.2787 -2.63%
2024-06-26 0 0.380 0.370 0.385 0.380 0.380 12,000 4,560 0.3800 0.286 0.279 0.290 0.286 0.286 15,934 0.2862 0.00%
2024-06-25 0 0.380 0.375 0.390 0.375 0.385 66,000 25,090 0.3802 0.286 0.282 0.294 0.282 0.290 87,639 0.2863 1.33%
2024-06-24 0 0.375 0.370 0.385 0.370 0.375 14,000 5,210 0.3721 0.282 0.279 0.290 0.279 0.282 18,590 0.2803 1.35%
2024-06-21 0 0.370 0.370 0.385 0.370 0.375 254,000 94,280 0.3712 0.279 0.279 0.290 0.279 0.282 337,279 0.2795 -1.33%
2024-06-20 0 0.375 0.370 0.385 0.375 0.375 212,000 79,500 0.3750 0.282 0.279 0.290 0.282 0.282 281,508 0.2824 -2.60%
2024-06-19 0 0.385 0.380 0.390 0.380 0.390 482,008 185,732 0.3853 0.290 0.286 0.294 0.286 0.294 640,043 0.2902 2.67%
2024-06-18 0 0.375 0.375 0.380 0.370 0.370 18,000 6,660 0.3700 0.282 0.282 0.286 0.279 0.279 23,902 0.2786 1.35%
2024-06-17 0 0.370 0.370 0.375 0.370 0.370 12,000 4,440 0.3700 0.279 0.279 0.282 0.279 0.279 15,934 0.2786 -2.63%
2024-06-14 0 0.380 0.370 0.380 - - 0 0 - 0.286 0.279 0.286 - - 0 - 0.00%
2024-06-13 0 0.380 0.370 0.380 0.385 0.385 20,000 7,700 0.3850 0.286 0.279 0.286 0.290 0.290 26,557 0.2899 -1.30%
2024-06-12 0 0.385 0.370 0.395 - - 0 0 - 0.290 0.279 0.297 - - 0 - 0.00%
2024-06-11 0 0.385 0.385 0.390 0.380 0.385 44,000 16,760 0.3809 0.290 0.290 0.294 0.286 0.290 58,426 0.2869 0.00%
2024-06-07 0 0.385 0.355 0.385 0.380 0.390 156,000 60,220 0.3860 0.290 0.267 0.290 0.286 0.294 207,148 0.2907 -2.53%
2024-06-06 0 0.395 0.390 0.400 - - 0 0 - 0.297 0.294 0.301 - - 0 - 0.00%
2024-06-05 0 0.395 0.390 0.400 - - 22,000 8,690 0.3950 0.297 0.294 0.301 - - 29,213 0.2975 0.00%
2024-06-04 0 0.395 0.390 0.395 0.395 0.395 146,000 57,670 0.3950 0.297 0.294 0.297 0.297 0.297 193,869 0.2975 1.28%
2024-06-03 0 0.390 0.390 0.395 0.390 0.395 394,000 154,540 0.3922 0.294 0.294 0.297 0.294 0.297 523,180 0.2954 -7.14%
2024-05-31 0 0.420 0.390 0.420 0.400 0.430 178,000 76,240 0.4283 0.316 0.294 0.316 0.301 0.324 236,361 0.3226 0.00%
2024-05-30 0 0.420 0.390 0.420 0.400 0.430 4,000 1,660 0.4150 0.316 0.294 0.316 0.301 0.324 5,311 0.3125 5.00%
2024-05-29 0 0.400 0.390 0.415 0.400 0.415 190,000 76,450 0.4024 0.301 0.294 0.313 0.301 0.313 252,295 0.3030 -1.23%
2024-05-28 0 0.405 0.405 0.415 0.405 0.410 138,000 56,420 0.4088 0.305 0.305 0.313 0.305 0.309 183,246 0.3079 -2.41%
2024-05-27 0 0.415 0.410 0.415 0.405 0.415 302,000 123,870 0.4102 0.313 0.309 0.313 0.305 0.313 401,016 0.3089 1.22%
2024-05-24 0 0.410 0.405 0.420 - - 0 0 - 0.309 0.305 0.316 - - 0 - 0.00%
2024-05-23 0 0.410 0.410 0.425 0.410 0.410 52,000 21,320 0.4100 0.309 0.309 0.320 0.309 0.309 69,049 0.3088 -4.65%
2024-05-22 0 0.430 0.415 0.430 0.420 0.430 30,000 12,860 0.4287 0.324 0.313 0.324 0.316 0.324 39,836 0.3228 3.61%
2024-05-21 0 0.415 0.415 0.430 0.410 0.440 78,000 33,250 0.4263 0.313 0.313 0.324 0.309 0.331 103,574 0.3210 -3.49%
2024-05-20 0 0.430 0.420 0.430 0.420 0.435 344,000 147,950 0.4301 0.324 0.316 0.324 0.316 0.328 456,787 0.3239 1.18%
2024-05-17 0 0.425 0.425 0.430 0.425 0.435 216,000 93,060 0.4308 0.320 0.320 0.324 0.320 0.328 286,820 0.3245 -1.16%
2024-05-16 0 0.430 0.425 0.435 0.420 0.435 600,000 258,120 0.4302 0.324 0.320 0.328 0.316 0.328 796,721 0.3240 0.00%
2024-05-14 0 0.430 0.420 0.430 0.425 0.435 134,000 57,440 0.4287 0.324 0.316 0.324 0.320 0.328 177,934 0.3228 1.18%
2024-05-13 0 0.425 0.425 0.435 0.420 0.440 870,000 373,160 0.4289 0.320 0.320 0.328 0.316 0.331 1,155,246 0.3230 1.19%
2024-05-10 0 0.420 0.405 0.420 0.420 0.420 14,000 5,880 0.4200 0.316 0.305 0.316 0.316 0.316 18,590 0.3163 0.00%
2024-05-09 0 0.420 0.410 0.420 0.390 0.420 1,848,000 751,390 0.4066 0.316 0.309 0.316 0.294 0.316 2,453,902 0.3062 7.69%
2024-05-08 0 0.390 0.390 0.400 0.385 0.405 912,000 363,290 0.3983 0.294 0.294 0.301 0.290 0.305 1,211,016 0.3000 -1.27%
2024-05-07 0 0.395 0.395 0.400 0.395 0.430 842,000 349,090 0.4146 0.297 0.297 0.301 0.297 0.324 1,118,066 0.3122 -7.06%
2024-05-06 0 0.425 0.415 0.440 0.415 0.430 454,000 190,660 0.4200 0.320 0.313 0.331 0.313 0.324 602,852 0.3163 -1.16%
2024-05-03 0 0.430 0.425 0.430 0.420 0.430 228,000 97,980 0.4297 0.324 0.320 0.324 0.316 0.324 302,754 0.3236 0.00%
2024-05-02 0 0.430 0.425 0.435 0.420 0.430 678,000 290,610 0.4286 0.324 0.320 0.328 0.316 0.324 900,295 0.3228 0.00%
2024-04-30 0 0.430 0.420 0.430 0.410 0.435 892,000 379,410 0.4253 0.324 0.316 0.324 0.309 0.328 1,184,459 0.3203 3.61%
2024-04-29 0 0.415 0.405 0.415 0.375 0.415 1,128,000 446,710 0.3960 0.313 0.305 0.313 0.282 0.313 1,497,836 0.2982 3.75%
2024-04-26 0 0.400 0.395 0.400 0.390 0.405 2,714,000 1,083,120 0.3991 0.301 0.297 0.301 0.294 0.305 3,603,836 0.3005 2.56%
2024-04-25 0 0.390 0.385 0.390 0.385 0.390 752,000 291,790 0.3880 0.294 0.290 0.294 0.290 0.294 998,557 0.2922 1.30%
2024-04-24 0 0.385 0.385 0.390 0.375 0.395 1,818,000 707,450 0.3891 0.290 0.290 0.294 0.282 0.297 2,414,066 0.2931 2.67%
2024-04-23 0 0.375 0.365 0.375 0.360 0.380 2,508,000 933,240 0.3721 0.282 0.275 0.282 0.271 0.286 3,330,295 0.2802 4.17%
2024-04-22 0 0.360 0.355 0.360 0.345 0.360 1,406,000 505,270 0.3594 0.271 0.267 0.271 0.260 0.271 1,866,984 0.2706 4.35%
2024-04-19 0 0.345 0.335 0.345 0.345 0.345 22,000 7,590 0.3450 0.260 0.252 0.260 0.260 0.260 29,213 0.2598 0.00%
2024-04-18 0 0.345 0.345 0.350 0.335 0.350 512,000 177,360 0.3464 0.260 0.260 0.264 0.252 0.264 679,869 0.2609 0.00%
2024-04-17 0 0.345 0.340 0.345 0.340 0.350 92,000 31,640 0.3439 0.260 0.256 0.260 0.256 0.264 122,164 0.2590 0.00%
2024-04-16 0 0.345 0.340 0.350 0.345 0.350 1,362,000 470,130 0.3452 0.260 0.256 0.264 0.260 0.264 1,808,557 0.2599 -1.43%
2024-04-15 0 0.350 0.340 0.350 0.340 0.350 294,000 101,460 0.3451 0.264 0.256 0.264 0.256 0.264 390,393 0.2599 2.94%
2024-04-12 0 0.340 0.335 0.340 0.335 0.340 528,000 178,420 0.3379 0.256 0.252 0.256 0.252 0.256 701,115 0.2545 1.49%
2024-04-11 0 0.335 0.330 0.335 0.330 0.335 942,000 313,330 0.3326 0.252 0.249 0.252 0.249 0.252 1,250,852 0.2505 0.00%
2024-04-10 0 0.335 0.335 0.340 0.335 0.340 572,000 193,020 0.3374 0.252 0.252 0.256 0.252 0.256 759,541 0.2541 0.00%
2024-04-09 0 0.335 0.335 0.340 0.325 0.340 1,476,000 484,380 0.3282 0.252 0.252 0.256 0.245 0.256 1,959,934 0.2471 1.52%
2024-04-08 0 0.330 0.325 0.330 0.330 0.330 840,000 279,250 0.3324 0.249 0.245 0.249 0.249 0.249 1,115,410 0.2504 -1.49%
2024-04-05 0 0.335 0.335 0.340 0.330 0.340 1,784,000 595,100 0.3336 0.252 0.252 0.256 0.249 0.256 2,368,918 0.2512 1.52%
2024-04-03 0 0.330 0.330 0.335 0.320 0.335 2,244,000 737,350 0.3286 0.249 0.249 0.252 0.241 0.252 2,979,738 0.2475 3.13%
2024-04-02 0 0.320 0.320 0.325 0.320 0.335 2,154,000 700,730 0.3253 0.241 0.241 0.245 0.241 0.252 2,860,230 0.2450 1.59%
2024-03-28 0 0.315 0.310 0.315 0.300 0.395 32,998,000 10,393,390 0.3150 0.237 0.233 0.237 0.226 0.297 43,817,016 0.2372 -31.52%
2024-03-27 0 0.460 0.455 0.460 0.450 0.470 1,690,000 779,610 0.4613 0.346 0.343 0.346 0.339 0.354 2,244,098 0.3474 1.10%
2024-03-26 0 0.455 0.455 0.465 0.455 0.470 1,188,000 547,020 0.4605 0.343 0.343 0.350 0.343 0.354 1,577,508 0.3468 -3.19%
2024-03-25 0 0.470 0.450 0.470 0.450 0.480 1,350,000 615,920 0.4562 0.354 0.339 0.354 0.339 0.361 1,792,623 0.3436 -2.08%
2024-03-22 0 0.480 0.480 0.485 0.465 0.490 458,000 218,390 0.4768 0.361 0.361 0.365 0.350 0.369 608,164 0.3591 2.13%
2024-03-21 0 0.470 0.460 0.480 0.460 0.470 5,344,000 2,463,860 0.4611 0.354 0.346 0.361 0.346 0.354 7,096,131 0.3472 1.08%
2024-03-20 0 0.465 0.460 0.465 0.465 0.470 264,000 122,950 0.4657 0.350 0.346 0.350 0.350 0.354 350,557 0.3507 0.00%
2024-03-19 0 0.465 0.460 0.465 0.460 0.465 1,506,000 693,180 0.4603 0.350 0.346 0.350 0.346 0.350 1,999,770 0.3466 1.09%
2024-03-18 0 0.460 0.450 0.460 0.455 0.470 994,000 454,590 0.4573 0.346 0.339 0.346 0.343 0.354 1,319,902 0.3444 0.00%
2024-03-15 0 0.460 0.455 0.460 0.455 0.460 248,000 113,780 0.4588 0.346 0.343 0.346 0.343 0.346 329,311 0.3455 0.00%
2024-03-14 0 0.460 0.450 0.460 0.455 0.460 152,000 69,170 0.4551 0.346 0.339 0.346 0.343 0.346 201,836 0.3427 0.00%
2024-03-13 0 0.460 0.455 0.460 0.455 0.460 154,000 70,130 0.4554 0.346 0.343 0.346 0.343 0.346 204,492 0.3429 0.00%
2024-03-12 0 0.460 0.455 0.460 0.450 0.460 168,000 76,620 0.4561 0.346 0.343 0.346 0.339 0.346 223,082 0.3435 0.00%
2024-03-11 0 0.460 0.450 0.460 0.450 0.465 106,000 48,270 0.4554 0.346 0.339 0.346 0.339 0.350 140,754 0.3429 0.00%
2024-03-08 0 0.460 0.450 0.460 0.445 0.460 374,000 168,590 0.4508 0.346 0.339 0.346 0.335 0.346 496,623 0.3395 1.10%
2024-03-07 0 0.455 0.445 0.455 0.450 0.455 500,000 225,050 0.4501 0.343 0.335 0.343 0.339 0.343 663,934 0.3390 0.00%
2024-03-06 0 0.455 0.455 0.460 0.455 0.460 50,000 22,770 0.4554 0.343 0.343 0.346 0.343 0.346 66,393 0.3430 -1.09%
2024-03-05 0 0.460 0.450 0.460 0.460 0.460 2,000 920 0.4600 0.346 0.339 0.346 0.346 0.346 2,656 0.3464 1.10%
2024-03-04 0 0.455 0.455 0.460 0.440 0.465 500,000 225,790 0.4516 0.343 0.343 0.346 0.331 0.350 663,934 0.3401 -1.09%
2024-03-01 0 0.460 0.455 0.460 0.455 0.460 16,000 7,310 0.4569 0.346 0.343 0.346 0.343 0.346 21,246 0.3441 0.00%
2024-02-29 0 0.460 0.455 0.460 0.460 0.470 80,000 37,150 0.4644 0.346 0.343 0.346 0.346 0.354 106,230 0.3497 -2.13%
2024-02-28 0 0.470 0.465 0.470 0.465 0.470 274,000 128,310 0.4683 0.354 0.350 0.354 0.350 0.354 363,836 0.3527 1.08%
2024-02-27 0 0.465 0.460 0.465 0.460 0.465 16,000 7,370 0.4606 0.350 0.346 0.350 0.346 0.350 21,246 0.3469 1.09%
2024-02-26 0 0.460 0.460 0.465 - - 6,000 2,760 0.4600 0.346 0.346 0.350 - - 7,967 0.3464 0.00%
2024-02-23 0 0.460 0.455 0.465 0.455 0.465 228,000 105,130 0.4611 0.346 0.343 0.350 0.343 0.350 302,754 0.3472 0.00%
2024-02-22 0 0.460 0.455 0.460 0.460 0.460 16,000 7,360 0.4600 0.346 0.343 0.346 0.346 0.346 21,246 0.3464 0.00%
2024-02-21 0 0.460 0.455 0.460 0.460 0.465 226,000 103,970 0.4600 0.346 0.343 0.346 0.346 0.350 300,098 0.3465 1.10%
2024-02-20 0 0.455 0.450 0.460 - - 0 0 - 0.343 0.339 0.346 - - 0 - 0.00%
2024-02-19 0 0.455 0.450 0.455 - - 0 0 - 0.343 0.339 0.343 - - 0 - 0.00%
2024-02-16 0 0.455 0.450 0.455 0.450 0.455 36,000 16,210 0.4503 0.343 0.339 0.343 0.339 0.343 47,803 0.3391 0.00%
2024-02-15 0 0.455 0.445 0.455 0.450 0.455 10,000 4,520 0.4520 0.343 0.335 0.343 0.339 0.343 13,279 0.3404 0.00%
2024-02-14 0 0.455 0.455 0.465 0.450 0.465 152,000 68,960 0.4537 0.343 0.343 0.350 0.339 0.350 201,836 0.3417 1.11%
2024-02-09 0 0.450 0.450 0.455 0.450 0.450 258,000 116,100 0.4500 0.339 0.339 0.343 0.339 0.339 342,590 0.3389 -2.17%
2024-02-08 0 0.460 0.450 0.460 0.450 0.460 138,000 63,000 0.4565 0.346 0.339 0.346 0.339 0.346 183,246 0.3438 1.10%
2024-02-07 0 0.455 0.455 0.460 0.450 0.460 120,000 54,630 0.4553 0.343 0.343 0.346 0.339 0.346 159,344 0.3428 1.11%
2024-02-06 0 0.450 0.450 0.455 0.450 0.460 124,000 56,220 0.4534 0.339 0.339 0.343 0.339 0.346 164,656 0.3414 -2.17%
2024-02-05 0 0.460 0.450 0.460 0.445 0.460 1,168,000 527,780 0.4519 0.346 0.339 0.346 0.335 0.346 1,550,951 0.3403 1.10%
2024-02-02 0 0.455 0.445 0.455 0.445 0.455 68,000 30,280 0.4453 0.343 0.335 0.343 0.335 0.343 90,295 0.3353 2.25%
2024-02-01 0 0.445 0.445 0.455 0.440 0.445 204,000 89,960 0.4410 0.335 0.335 0.343 0.331 0.335 270,885 0.3321 0.00%
2024-01-31 0 0.445 0.440 0.445 0.440 0.455 52,000 23,230 0.4467 0.335 0.331 0.335 0.331 0.343 69,049 0.3364 -1.11%
2024-01-30 0 0.450 0.450 0.460 0.440 0.450 156,000 69,740 0.4471 0.339 0.339 0.346 0.331 0.339 207,148 0.3367 0.00%
2024-01-29 0 0.450 0.440 0.450 0.445 0.450 36,000 16,050 0.4458 0.339 0.331 0.339 0.335 0.339 47,803 0.3358 -1.10%
2024-01-26 0 0.455 0.445 0.455 - - 0 0 - 0.343 0.335 0.343 - - 0 - 0.00%
2024-01-25 0 0.455 0.440 0.455 0.445 0.460 188,000 84,920 0.4517 0.343 0.331 0.343 0.335 0.346 249,639 0.3402 2.25%
2024-01-24 0 0.445 0.440 0.445 0.440 0.445 464,000 206,150 0.4443 0.335 0.331 0.335 0.331 0.335 616,131 0.3346 1.14%
2024-01-23 0 0.440 0.430 0.440 0.425 0.440 940,000 409,210 0.4353 0.331 0.324 0.331 0.320 0.331 1,248,197 0.3278 3.53%
2024-01-22 0 0.425 0.420 0.425 0.420 0.430 1,038,000 436,700 0.4207 0.320 0.316 0.320 0.316 0.324 1,378,328 0.3168 -1.16%
2024-01-19 0 0.430 0.425 0.430 0.425 0.435 278,000 119,310 0.4292 0.324 0.320 0.324 0.320 0.328 369,148 0.3232 -1.15%
2024-01-18 0 0.435 0.425 0.435 0.425 0.440 120,000 51,260 0.4272 0.328 0.320 0.328 0.320 0.331 159,344 0.3217 1.16%
2024-01-17 0 0.430 0.430 0.435 0.430 0.445 1,372,000 595,000 0.4337 0.324 0.324 0.328 0.324 0.335 1,821,836 0.3266 -4.44%
2024-01-16 0 0.450 0.440 0.450 0.430 0.450 372,000 164,720 0.4428 0.339 0.331 0.339 0.324 0.339 493,967 0.3335 -1.10%
2024-01-15 0 0.455 0.440 0.455 0.440 0.455 186,000 82,000 0.4409 0.343 0.331 0.343 0.331 0.343 246,984 0.3320 1.11%
2024-01-12 0 0.450 0.445 0.450 0.440 0.455 180,000 80,250 0.4458 0.339 0.335 0.339 0.331 0.343 239,016 0.3358 -2.17%
2024-01-11 0 0.460 0.450 0.460 0.440 0.460 394,000 179,960 0.4568 0.346 0.339 0.346 0.331 0.346 523,180 0.3440 2.22%
2024-01-10 0 0.450 0.445 0.450 0.435 0.455 664,000 297,440 0.4480 0.339 0.335 0.339 0.328 0.343 881,705 0.3373 -1.10%
2024-01-09 0 0.455 0.445 0.455 0.430 0.455 446,000 201,080 0.4509 0.343 0.335 0.343 0.324 0.343 592,230 0.3395 0.00%
2024-01-08 0 0.455 0.445 0.455 0.445 0.465 1,046,000 472,920 0.4521 0.343 0.335 0.343 0.335 0.350 1,388,951 0.3405 -1.09%
2024-01-05 0 0.460 0.450 0.460 0.430 0.460 1,322,000 593,330 0.4488 0.346 0.339 0.346 0.324 0.346 1,755,443 0.3380 4.55%
2024-01-04 0 0.440 0.430 0.440 0.430 0.440 154,000 67,160 0.4361 0.331 0.324 0.331 0.324 0.331 204,492 0.3284 0.00%
2024-01-03 0 0.440 0.425 0.440 0.415 0.445 1,290,000 563,790 0.4370 0.331 0.320 0.331 0.313 0.335 1,712,951 0.3291 3.53%
2024-01-02 0 0.425 0.425 0.430 0.420 0.430 1,332,000 570,560 0.4283 0.320 0.320 0.324 0.316 0.324 1,768,721 0.3226 -5.56%
2023-12-29 0 0.450 0.430 0.450 0.420 0.450 158,000 67,570 0.4277 0.339 0.324 0.339 0.316 0.339 209,803 0.3221 7.14%
2023-12-28 0 0.420 0.420 0.445 0.410 0.425 54,000 22,670 0.4198 0.316 0.316 0.335 0.309 0.320 71,705 0.3162 2.44%
2023-12-27 0 0.410 0.410 0.415 0.410 0.415 876,000 359,620 0.4105 0.309 0.309 0.313 0.309 0.313 1,163,213 0.3092 -2.38%
2023-12-22 0 0.420 0.410 0.420 0.410 0.420 298,000 123,300 0.4138 0.316 0.309 0.316 0.309 0.316 395,705 0.3116 0.00%
2023-12-21 0 0.420 0.420 0.425 0.410 0.420 658,000 275,840 0.4192 0.316 0.316 0.320 0.309 0.316 873,738 0.3157 0.00%
2023-12-20 0 0.420 0.410 0.420 0.405 0.420 74,000 30,270 0.4091 0.316 0.309 0.316 0.305 0.316 98,262 0.3081 0.00%
2023-12-19 0 0.420 0.405 0.420 0.400 0.420 54,000 22,010 0.4076 0.316 0.305 0.316 0.301 0.316 71,705 0.3070 0.00%
2023-12-18 0 0.420 0.400 0.420 0.400 0.420 244,000 98,810 0.4050 0.316 0.301 0.316 0.301 0.316 324,000 0.3050 1.20%
2023-12-15 0 0.415 0.405 0.415 0.400 0.425 154,000 63,000 0.4091 0.313 0.305 0.313 0.301 0.320 204,492 0.3081 0.00%
2023-12-14 0 0.415 0.405 0.415 0.400 0.415 512,000 211,840 0.4138 0.313 0.305 0.313 0.301 0.313 679,869 0.3116 0.00%
2023-12-13 0 0.415 0.405 0.415 0.405 0.415 166,000 68,450 0.4123 0.313 0.305 0.313 0.305 0.313 220,426 0.3105 0.00%
2023-12-12 0 0.415 0.405 0.415 0.405 0.415 10,000 4,120 0.4120 0.313 0.305 0.313 0.305 0.313 13,279 0.3103 0.00%
2023-12-11 0 0.415 0.400 0.415 0.405 0.415 376,000 154,520 0.4110 0.313 0.301 0.313 0.305 0.313 499,279 0.3095 2.47%
2023-12-08 0 0.405 0.400 0.410 0.395 0.405 164,000 65,140 0.3972 0.305 0.301 0.309 0.297 0.305 217,770 0.2991 1.25%
2023-12-07 0 0.400 0.395 0.400 0.395 0.400 68,000 26,880 0.3953 0.301 0.297 0.301 0.297 0.301 90,295 0.2977 1.27%
2023-12-06 0 0.395 0.395 0.400 0.390 0.400 160,000 63,200 0.3950 0.297 0.297 0.301 0.294 0.301 212,459 0.2975 -1.25%
2023-12-05 0 0.400 0.395 0.400 0.395 0.405 318,000 125,690 0.3953 0.301 0.297 0.301 0.297 0.305 422,262 0.2977 -1.23%
2023-12-04 0 0.405 0.395 0.405 0.395 0.405 472,000 189,550 0.4016 0.305 0.297 0.305 0.297 0.305 626,754 0.3024 -1.22%
2023-12-01 0 0.410 0.405 0.410 - - 0 0 - 0.309 0.305 0.309 - - 0 - 0.00%
2023-11-30 0 0.410 0.400 0.410 0.400 0.410 392,000 157,190 0.4010 0.309 0.301 0.309 0.301 0.309 520,525 0.3020 0.00%
2023-11-29 0 0.410 0.400 0.410 0.400 0.410 70,000 28,090 0.4013 0.309 0.301 0.309 0.301 0.309 92,951 0.3022 1.23%
2023-11-28 0 0.405 0.405 0.410 0.405 0.415 478,000 194,000 0.4059 0.305 0.305 0.309 0.305 0.313 634,721 0.3056 -2.41%
2023-11-27 0 0.415 0.410 0.415 0.405 0.415 162,000 66,940 0.4132 0.313 0.309 0.313 0.305 0.313 215,115 0.3112 0.00%
2023-11-24 0 0.415 0.405 0.415 0.405 0.420 1,170,000 482,600 0.4125 0.313 0.305 0.313 0.305 0.316 1,553,607 0.3106 -1.19%
2023-11-23 0 0.420 0.415 0.420 0.415 0.420 556,000 232,900 0.4189 0.316 0.313 0.316 0.313 0.316 738,295 0.3155 0.00%
2023-11-22 0 0.420 0.415 0.420 0.415 0.420 146,000 60,660 0.4155 0.316 0.313 0.316 0.313 0.316 193,869 0.3129 0.00%
2023-11-21 0 0.420 0.415 0.420 0.410 0.420 640,000 266,740 0.4168 0.316 0.313 0.316 0.309 0.316 849,836 0.3139 0.00%
2023-11-20 0 0.420 0.410 0.420 - - 0 0 - 0.316 0.309 0.316 - - 0 - 0.00%
2023-11-17 0 0.420 0.410 0.420 0.410 0.420 32,000 13,160 0.4113 0.316 0.309 0.316 0.309 0.316 42,492 0.3097 0.00%
2023-11-16 0 0.420 0.405 0.420 0.405 0.420 788,000 327,220 0.4153 0.316 0.305 0.316 0.305 0.316 1,046,361 0.3127 0.00%
2023-11-15 0 0.420 0.415 0.420 0.405 0.420 904,000 368,930 0.4081 0.316 0.313 0.316 0.305 0.316 1,200,393 0.3073 3.70%
2023-11-14 0 0.405 0.400 0.405 0.400 0.405 502,000 203,240 0.4049 0.305 0.301 0.305 0.301 0.305 666,590 0.3049 0.00%
2023-11-13 0 0.405 0.400 0.405 0.400 0.405 76,000 30,760 0.4047 0.305 0.301 0.305 0.301 0.305 100,918 0.3048 0.00%
2023-11-10 0 0.405 0.395 0.405 - - 0 0 - 0.305 0.297 0.305 - - 0 - -1.22%
2023-11-09 0 0.410 0.390 0.410 0.395 0.410 544,000 217,520 0.3999 0.309 0.294 0.309 0.297 0.309 722,361 0.3011 1.23%
2023-11-08 0 0.405 0.400 0.410 0.400 0.410 58,000 23,480 0.4048 0.305 0.301 0.309 0.301 0.309 77,016 0.3049 -1.22%
2023-11-07 0 0.410 0.405 0.410 0.395 0.410 78,000 31,590 0.4050 0.309 0.305 0.309 0.297 0.309 103,574 0.3050 0.00%
2023-11-06 0 0.410 0.400 0.410 0.395 0.410 500,000 200,420 0.4008 0.309 0.301 0.309 0.297 0.309 663,934 0.3019 0.00%
2023-11-03 0 0.410 0.400 0.410 0.400 0.410 10,000 4,080 0.4080 0.309 0.301 0.309 0.301 0.309 13,279 0.3073 0.00%
2023-11-02 0 0.410 0.400 0.415 0.400 0.410 252,000 102,130 0.4053 0.309 0.301 0.313 0.301 0.309 334,623 0.3052 -1.20%
2023-11-01 0 0.415 0.410 0.415 0.405 0.420 58,000 23,920 0.4124 0.313 0.309 0.313 0.305 0.316 77,016 0.3106 -1.19%
2023-10-31 0 0.420 0.400 0.420 0.400 0.420 10,000 4,130 0.4130 0.316 0.301 0.316 0.301 0.316 13,279 0.3110 3.70%
2023-10-30 0 0.405 0.400 0.405 0.400 0.405 360,000 145,670 0.4046 0.305 0.301 0.305 0.301 0.305 478,033 0.3047 -2.41%
2023-10-27 0 0.415 0.405 0.415 0.405 0.420 10,000 4,160 0.4160 0.313 0.305 0.313 0.305 0.316 13,279 0.3133 2.47%
2023-10-26 0 0.405 0.400 0.405 0.400 0.415 128,000 51,440 0.4019 0.305 0.301 0.305 0.301 0.313 169,967 0.3026 -1.22%
2023-10-25 0 0.410 0.405 0.410 0.400 0.410 124,000 49,660 0.4005 0.309 0.305 0.309 0.301 0.309 164,656 0.3016 0.00%
2023-10-24 0 0.410 0.405 0.410 0.400 0.420 400,000 161,260 0.4032 0.309 0.305 0.309 0.301 0.316 531,148 0.3036 -2.38%
2023-10-20 0 0.420 0.405 0.420 0.405 0.420 66,000 27,120 0.4109 0.316 0.305 0.316 0.305 0.316 87,639 0.3095 0.00%
2023-10-19 0 0.420 0.410 0.420 0.415 0.425 64,000 26,740 0.4178 0.316 0.309 0.316 0.313 0.320 84,984 0.3146 0.00%
2023-10-18 0 0.420 0.410 0.425 0.410 0.425 12,100 5,080 0.4198 0.316 0.309 0.320 0.309 0.320 16,067 0.3162 1.20%
2023-10-17 0 0.415 0.410 0.420 0.405 0.415 176,000 72,050 0.4094 0.313 0.309 0.316 0.305 0.313 233,705 0.3083 1.22%
2023-10-16 0 0.410 0.405 0.415 0.405 0.420 464,000 191,520 0.4128 0.309 0.305 0.313 0.305 0.316 616,131 0.3108 0.00%
2023-10-13 0 0.410 0.410 0.415 0.405 0.420 712,000 290,570 0.4081 0.309 0.309 0.313 0.305 0.316 945,443 0.3073 -2.38%
2023-10-12 0 0.420 0.420 0.430 0.420 0.435 464,000 199,100 0.4291 0.316 0.316 0.324 0.316 0.328 616,131 0.3231 -1.18%
2023-10-11 0 0.425 0.425 0.430 0.415 0.430 1,094,000 469,180 0.4289 0.320 0.320 0.324 0.313 0.324 1,452,689 0.3230 -1.16%
2023-10-10 0 0.430 0.430 0.440 - - 0 0 - 0.324 0.324 0.331 - - 0 - 0.00%
2023-10-09 0 0.430 0.430 0.440 0.425 0.430 52,000 22,350 0.4298 0.324 0.324 0.331 0.320 0.324 69,049 0.3237 0.00%
2023-10-06 0 0.430 0.420 0.430 0.430 0.435 118,000 51,070 0.4328 0.324 0.316 0.324 0.324 0.328 156,689 0.3259 -1.15%
2023-10-05 0 0.435 0.420 0.440 - - 0 0 - 0.328 0.316 0.331 - - 0 - 0.00%
2023-10-04 0 0.435 0.420 0.440 0.420 0.440 834,000 364,680 0.4373 0.328 0.316 0.331 0.316 0.331 1,107,443 0.3293 1.16%
2023-10-03 0 0.430 0.430 0.435 0.430 0.435 18,000 7,790 0.4328 0.324 0.324 0.328 0.324 0.328 23,902 0.3259 0.00%
2023-09-29 0 0.430 0.430 0.435 0.425 0.435 6,000 2,590 0.4317 0.324 0.324 0.328 0.320 0.328 7,967 0.3251 1.18%
2023-09-28 0 0.425 0.425 0.435 0.420 0.430 460,000 196,870 0.4280 0.320 0.320 0.328 0.316 0.324 610,820 0.3223 1.19%
2023-09-27 0 0.420 0.420 0.435 0.420 0.435 34,000 14,610 0.4297 0.316 0.316 0.328 0.316 0.328 45,148 0.3236 -2.33%
2023-09-26 0 0.430 0.430 0.435 0.420 0.430 206,000 88,290 0.4286 0.324 0.324 0.328 0.316 0.324 273,541 0.3228 -1.15%
2023-09-25 0 0.435 0.420 0.440 0.415 0.440 476,000 206,770 0.4344 0.328 0.316 0.331 0.313 0.331 632,066 0.3271 0.00%
2023-09-22 0 0.435 0.425 0.435 0.435 0.435 2,000 870 0.4350 0.328 0.320 0.328 0.328 0.328 2,656 0.3276 2.35%
2023-09-21 0 0.425 0.415 0.430 0.415 0.430 172,000 71,440 0.4153 0.320 0.313 0.324 0.313 0.324 228,393 0.3128 -1.16%
2023-09-20 0 0.430 0.430 0.440 - - 0 0 - 0.324 0.324 0.331 - - 0 - 0.00%
2023-09-19 0 0.430 0.425 0.430 0.430 0.440 148,000 64,060 0.4328 0.324 0.320 0.324 0.324 0.331 196,525 0.3260 -2.27%
2023-09-18 0 0.440 0.430 0.440 0.430 0.445 348,000 154,080 0.4428 0.331 0.324 0.331 0.324 0.335 462,098 0.3334 0.00%
2023-09-15 0 0.440 0.420 0.440 0.440 0.440 2,000 880 0.4400 0.331 0.316 0.331 0.331 0.331 2,656 0.3314 3.53%
2023-09-14 0 0.425 0.425 0.435 0.425 0.435 298,000 126,680 0.4251 0.320 0.320 0.328 0.320 0.328 395,705 0.3201 1.19%
2023-09-13 0 0.420 0.420 0.425 0.400 0.430 1,656,000 673,680 0.4068 0.316 0.316 0.320 0.301 0.324 2,198,951 0.3064 -2.33%
2023-09-12 0 0.430 0.420 0.430 0.420 0.430 50,000 21,440 0.4288 0.324 0.316 0.324 0.316 0.324 66,393 0.3229 -1.15%
2023-09-11 0 0.435 0.420 0.445 0.415 0.440 476,000 200,740 0.4217 0.328 0.316 0.335 0.313 0.331 632,066 0.3176 1.16%
2023-09-07 0 0.430 0.420 0.430 0.420 0.430 140,000 58,850 0.4204 0.324 0.316 0.324 0.316 0.324 185,902 0.3166 1.18%
2023-09-06 0 0.425 0.420 0.425 0.410 0.425 286,000 119,550 0.4180 0.320 0.316 0.320 0.309 0.320 379,770 0.3148 2.41%
2023-09-05 0 0.415 0.415 0.425 0.415 0.425 342,000 142,010 0.4152 0.313 0.313 0.320 0.313 0.320 454,131 0.3127 0.00%
2023-09-04 0 0.415 0.410 0.415 0.395 0.415 848,000 342,240 0.4036 0.313 0.309 0.313 0.297 0.313 1,126,033 0.3039 0.00%
2023-08-31 0 0.415 0.410 0.415 0.400 0.420 1,328,000 546,670 0.4116 0.313 0.309 0.313 0.301 0.316 1,763,410 0.3100 -2.35%
2023-08-30 0 0.425 0.425 0.430 0.425 0.430 678,000 289,360 0.4268 0.320 0.320 0.324 0.320 0.324 900,295 0.3214 -2.30%
2023-08-29 0 0.435 0.430 0.435 0.430 0.450 1,572,000 680,740 0.4330 0.328 0.324 0.328 0.324 0.339 2,087,410 0.3261 -3.33%
2023-08-28 0 0.450 0.440 0.450 - - 0 0 - 0.339 0.331 0.339 - - 0 - 0.00%
2023-08-25 0 0.450 0.440 0.450 0.440 0.450 132,000 59,160 0.4482 0.339 0.331 0.339 0.331 0.339 175,279 0.3375 0.00%
2023-08-24 0 0.450 0.445 0.450 0.440 0.450 290,000 130,100 0.4486 0.339 0.335 0.339 0.331 0.339 385,082 0.3379 -1.10%
2023-08-23 0 0.455 0.450 0.455 0.450 0.455 38,000 17,140 0.4511 0.343 0.339 0.343 0.339 0.343 50,459 0.3397 1.11%
2023-08-22 0 0.450 0.445 0.450 0.450 0.450 308,000 138,600 0.4500 0.339 0.335 0.339 0.339 0.339 408,984 0.3389 0.00%
2023-08-21 0 0.450 0.440 0.450 0.440 0.450 496,000 218,340 0.4402 0.339 0.331 0.339 0.331 0.339 658,623 0.3315 2.27%
2023-08-18 0 0.440 0.440 0.445 0.440 0.445 610,000 269,020 0.4410 0.331 0.331 0.335 0.331 0.335 810,000 0.3321 -2.22%
2023-08-17 0 0.450 0.445 0.455 0.440 0.450 488,000 215,340 0.4413 0.339 0.335 0.343 0.331 0.339 648,000 0.3323 2.27%
2023-08-16 0 0.440 0.440 0.450 0.440 0.450 1,248,000 553,490 0.4435 0.331 0.331 0.339 0.331 0.339 1,657,180 0.3340 -3.30%
2023-08-15 0 0.455 0.440 0.455 0.440 0.455 1,434,000 644,670 0.4496 0.343 0.331 0.343 0.331 0.343 1,904,164 0.3386 0.00%
2023-08-14 0 0.455 0.445 0.455 0.440 0.455 1,112,000 499,930 0.4496 0.343 0.335 0.343 0.331 0.343 1,476,590 0.3386 2.25%
2023-08-11 0 0.445 0.445 0.450 0.445 0.450 158,000 70,530 0.4464 0.335 0.335 0.339 0.335 0.339 209,803 0.3362 0.00%
2023-08-10 0 0.445 0.440 0.450 0.445 0.455 212,000 95,840 0.4521 0.335 0.331 0.339 0.335 0.343 281,508 0.3405 -3.26%
2023-08-09 0 0.460 0.440 0.455 0.440 0.460 522,000 233,310 0.4470 0.346 0.331 0.343 0.331 0.346 693,148 0.3366 4.55%
2023-08-08 0 0.440 0.440 0.450 0.435 0.450 774,000 342,430 0.4424 0.331 0.331 0.339 0.328 0.339 1,027,770 0.3332 -1.12%
2023-08-07 0 0.445 0.440 0.455 0.440 0.455 730,000 324,080 0.4439 0.335 0.331 0.343 0.331 0.343 969,344 0.3343 0.00%
2023-08-04 0 0.445 0.435 0.445 0.435 0.445 548,000 240,820 0.4395 0.335 0.328 0.335 0.328 0.335 727,672 0.3309 0.00%
2023-08-03 0 0.445 0.445 0.450 0.445 0.450 30,000 13,420 0.4473 0.335 0.335 0.339 0.335 0.339 39,836 0.3369 -1.11%
2023-08-02 0 0.450 0.445 0.455 0.445 0.455 170,000 76,340 0.4491 0.339 0.335 0.343 0.335 0.343 225,738 0.3382 0.00%
2023-08-01 0 0.450 0.440 0.450 0.440 0.450 1,592,000 704,240 0.4424 0.339 0.331 0.339 0.331 0.339 2,113,967 0.3331 0.00%
2023-07-31 0 0.450 0.445 0.450 0.445 0.455 638,000 289,020 0.4530 0.339 0.335 0.339 0.335 0.343 847,180 0.3412 -1.10%
2023-07-28 0 0.455 0.450 0.455 0.440 0.455 134,000 59,540 0.4443 0.343 0.339 0.343 0.331 0.343 177,934 0.3346 2.25%
2023-07-27 0 0.445 0.440 0.450 0.440 0.455 520,000 229,370 0.4411 0.335 0.331 0.339 0.331 0.343 690,492 0.3322 0.00%
2023-07-26 0 0.445 0.440 0.455 0.440 0.455 1,761,042 778,252 0.4419 0.335 0.331 0.343 0.331 0.343 2,338,433 0.3328 0.00%
2023-07-25 0 0.445 0.440 0.450 0.445 0.450 732,000 328,600 0.4489 0.335 0.331 0.339 0.335 0.339 972,000 0.3381 -3.26%
2023-07-24 0 0.460 0.435 0.460 0.450 0.460 466,000 212,840 0.4567 0.346 0.328 0.346 0.339 0.346 618,787 0.3440 1.10%
2023-07-21 0 0.455 0.450 0.460 0.435 0.460 1,220,521 552,089 0.4523 0.343 0.339 0.346 0.328 0.346 1,620,692 0.3407 4.60%
2023-07-20 0 0.435 0.435 0.440 0.425 0.450 2,038,000 883,570 0.4335 0.328 0.328 0.331 0.320 0.339 2,706,197 0.3265 -1.14%
2023-07-19 0 0.440 0.435 0.455 0.430 0.450 896,000 392,750 0.4383 0.331 0.328 0.343 0.324 0.339 1,189,770 0.3301 -1.12%
2023-07-18 0 0.445 0.435 0.445 0.435 0.455 710,000 313,370 0.4414 0.335 0.328 0.335 0.328 0.343 942,787 0.3324 -3.26%
2023-07-14 0 0.460 0.440 0.460 0.440 0.460 992,000 443,770 0.4473 0.346 0.331 0.346 0.331 0.346 1,317,246 0.3369 1.10%
2023-07-13 0 0.455 0.445 0.460 0.430 0.460 2,722,000 1,211,130 0.4449 0.343 0.335 0.346 0.324 0.346 3,614,459 0.3351 8.33%
2023-07-12 0 0.420 0.405 0.445 - - 0 0 - 0.316 0.305 0.335 - - 0 - 0.00%
2023-07-11 0 0.420 0.420 0.435 0.400 0.430 582,000 243,570 0.4185 0.316 0.316 0.328 0.301 0.324 772,820 0.3152 0.00%
2023-07-10 0 0.420 0.410 0.420 0.400 0.420 842,000 346,860 0.4119 0.316 0.309 0.316 0.301 0.316 1,118,066 0.3102 5.00%
2023-07-07 0 0.400 0.390 0.400 0.390 0.400 540,000 211,060 0.3909 0.301 0.294 0.301 0.294 0.301 717,049 0.2943 0.00%
2023-07-06 0 0.400 0.390 0.400 0.390 0.405 852,000 337,220 0.3958 0.301 0.294 0.301 0.294 0.305 1,131,344 0.2981 1.27%
2023-07-05 0 0.395 0.390 0.400 0.395 0.405 878,000 352,440 0.4014 0.297 0.294 0.301 0.297 0.305 1,165,869 0.3023 -1.25%
2023-07-04 0 0.400 0.390 0.400 0.380 0.400 894,000 341,300 0.3818 0.301 0.294 0.301 0.286 0.301 1,187,115 0.2875 2.56%
2023-07-03 0 0.390 0.380 0.390 0.375 0.390 1,534,000 585,860 0.3819 0.294 0.286 0.294 0.282 0.294 2,036,951 0.2876 0.00%
2023-06-30 0 0.390 0.380 0.390 0.375 0.390 2,486,000 949,170 0.3818 0.294 0.286 0.294 0.282 0.294 3,301,082 0.2875 2.63%
2023-06-29 0 0.380 0.370 0.380 0.375 0.380 846,000 317,590 0.3754 0.286 0.279 0.286 0.282 0.286 1,123,377 0.2827 0.00%
2023-06-28 0 0.380 0.375 0.380 0.375 0.385 1,466,000 558,290 0.3808 0.286 0.282 0.286 0.282 0.290 1,946,656 0.2868 1.33%
2023-06-27 0 0.375 0.370 0.375 0.375 0.375 672,000 252,000 0.3750 0.282 0.279 0.282 0.282 0.282 892,328 0.2824 0.00%
2023-06-26 0 0.375 0.370 0.375 0.370 0.380 1,828,000 682,830 0.3735 0.282 0.279 0.282 0.279 0.286 2,427,344 0.2813 0.00%
2023-06-23 0 0.375 0.370 0.375 0.370 0.375 824,000 308,330 0.3742 0.282 0.279 0.282 0.279 0.282 1,094,164 0.2818 0.00%
2023-06-21 0 0.375 0.370 0.375 0.375 0.380 1,886,000 712,030 0.3775 0.282 0.279 0.282 0.282 0.286 2,504,361 0.2843 0.00%
2023-06-20 0 0.375 0.375 0.380 0.370 0.385 2,636,000 990,100 0.3756 0.282 0.282 0.286 0.279 0.290 3,500,262 0.2829 2.74%
2023-06-19 0 0.365 0.365 0.375 0.365 0.375 1,018,000 373,190 0.3666 0.275 0.275 0.282 0.275 0.282 1,351,770 0.2761 0.00%
2023-06-16 0 0.365 0.365 0.375 0.365 0.375 1,052,000 384,680 0.3657 0.275 0.275 0.282 0.275 0.282 1,396,918 0.2754 -2.67%
2023-06-15 0 0.375 0.370 0.375 0.360 0.375 1,496,000 551,970 0.3690 0.282 0.279 0.282 0.271 0.282 1,986,492 0.2779 1.35%
2023-06-14 0 0.370 0.365 0.370 0.360 0.375 8,926,000 3,261,310 0.3654 0.279 0.275 0.279 0.271 0.282 11,852,557 0.2752 -1.33%
2023-06-13 0 0.375 0.365 0.375 0.365 0.375 820,000 300,350 0.3663 0.282 0.275 0.282 0.275 0.282 1,088,852 0.2758 1.35%
2023-06-12 0 0.370 0.370 0.375 0.370 0.380 894,000 336,140 0.3760 0.279 0.279 0.282 0.279 0.286 1,187,115 0.2832 -1.33%
2023-06-09 0 0.375 0.375 0.380 0.365 0.380 1,872,000 694,840 0.3712 0.282 0.282 0.286 0.275 0.286 2,485,770 0.2795 -1.32%
2023-06-08 0 0.380 0.375 0.385 0.375 0.390 1,498,000 569,280 0.3800 0.286 0.282 0.290 0.282 0.294 1,989,148 0.2862 -2.56%
2023-06-07 0 0.390 0.385 0.390 0.375 0.390 358,000 136,170 0.3804 0.294 0.290 0.294 0.282 0.294 475,377 0.2864 2.63%
2023-06-06 0 0.380 0.380 0.395 0.380 0.400 372,000 142,290 0.3825 0.286 0.286 0.297 0.286 0.301 493,967 0.2881 -1.30%
2023-06-05 0 0.385 0.385 0.395 0.385 0.420 330,000 129,550 0.3926 0.290 0.290 0.297 0.290 0.316 438,197 0.2956 -0.00%
2023-06-02 0 0.445 0.445 0.455 0.440 0.460 277,990 126,385 0.4546 0.290 0.290 0.296 0.287 0.300 426,662 0.2962 1.14%
2023-06-01 0 0.440 0.440 0.455 0.440 0.455 62,000 27,930 0.4505 0.287 0.287 0.296 0.287 0.296 95,158 0.2935 -3.30%
2023-05-31 0 0.455 0.440 0.455 0.425 0.460 2,806,000 1,268,580 0.4521 0.296 0.287 0.296 0.277 0.300 4,306,675 0.2946 -1.09%
2023-05-30 0 0.460 0.455 0.460 0.455 0.460 226,000 103,420 0.4576 0.300 0.296 0.300 0.296 0.300 346,867 0.2982 1.10%
2023-05-29 0 0.455 0.455 0.460 0.450 0.465 1,502,000 693,160 0.4615 0.296 0.296 0.300 0.293 0.303 2,305,284 0.3007 0.00%
2023-05-25 0 0.455 0.455 0.460 0.435 0.455 2,448,000 1,102,170 0.4502 0.296 0.296 0.300 0.283 0.296 3,757,214 0.2933 1.11%
2023-05-24 0 0.450 0.450 0.455 0.450 0.455 988,000 445,110 0.4505 0.293 0.293 0.296 0.293 0.296 1,516,392 0.2935 0.00%
2023-05-23 0 0.450 0.450 0.460 0.450 0.465 356,000 160,970 0.4522 0.293 0.293 0.300 0.293 0.303 546,392 0.2946 0.00%
2023-05-22 0 0.450 0.450 0.455 0.450 0.460 194,000 87,320 0.4501 0.293 0.293 0.296 0.293 0.300 297,753 0.2933 0.00%
2023-05-19 0 0.450 0.450 0.460 0.450 0.470 406,000 184,490 0.4544 0.293 0.293 0.300 0.293 0.306 623,133 0.2961 0.00%
2023-05-18 0 0.450 0.450 0.460 0.450 0.455 46,000 20,820 0.4526 0.293 0.293 0.300 0.293 0.296 70,601 0.2949 1.12%
2023-05-17 0 0.445 0.445 0.450 0.445 0.450 820,000 368,830 0.4498 0.290 0.290 0.293 0.290 0.293 1,258,544 0.2931 -1.11%
2023-05-16 0 0.450 0.450 0.460 0.450 0.460 222,000 101,460 0.4570 0.293 0.293 0.300 0.293 0.300 340,728 0.2978 -2.17%
2023-05-15 0 0.460 0.460 0.470 0.460 0.470 16,000 7,440 0.4650 0.300 0.300 0.306 0.300 0.306 24,557 0.3030 0.00%
2023-05-12 0 0.460 0.460 0.465 0.460 0.465 1,460,000 672,080 0.4603 0.300 0.300 0.303 0.300 0.303 2,240,822 0.2999 2.22%
2023-05-11 0 0.450 0.450 0.455 0.450 0.455 180,000 81,270 0.4515 0.293 0.293 0.296 0.293 0.296 276,266 0.2942 0.00%
2023-05-10 0 0.450 0.450 0.455 0.450 0.480 1,280,000 593,730 0.4639 0.293 0.293 0.296 0.293 0.313 1,964,556 0.3022 0.00%
2023-05-09 0 0.450 0.450 0.460 0.450 0.460 268,000 121,370 0.4529 0.293 0.293 0.300 0.293 0.300 411,329 0.2951 -1.10%
2023-05-08 0 0.455 0.455 0.465 0.455 0.465 194,000 88,610 0.4568 0.296 0.296 0.303 0.296 0.303 297,753 0.2976 0.00%
2023-05-05 0 0.455 0.455 0.465 0.455 0.460 32,000 14,670 0.4584 0.296 0.296 0.303 0.296 0.300 49,114 0.2987 0.00%
2023-05-04 0 0.455 0.455 0.465 0.450 0.465 168,000 77,060 0.4587 0.296 0.296 0.303 0.293 0.303 257,848 0.2989 -1.09%
2023-05-03 0 0.460 0.450 0.460 0.440 0.460 754,000 339,410 0.4501 0.300 0.293 0.300 0.287 0.300 1,157,246 0.2933 1.10%
2023-05-02 0 0.455 0.455 0.460 0.410 0.475 808,000 352,140 0.4358 0.296 0.296 0.300 0.267 0.309 1,240,126 0.2840 0.00%
2023-04-28 0 0.455 0.455 0.475 - - 0 0 - 0.296 0.296 0.309 - - 0 - 1.11%
2023-04-27 0 0.450 0.450 0.460 0.450 0.460 412,000 185,480 0.4502 0.293 0.293 0.300 0.293 0.300 632,341 0.2933 0.00%
2023-04-26 0 0.450 0.450 0.460 0.450 0.465 682,000 307,540 0.4509 0.293 0.293 0.300 0.293 0.303 1,046,740 0.2938 0.00%
2023-04-25 0 0.450 0.450 0.465 0.450 0.465 128,000 57,990 0.4530 0.293 0.293 0.303 0.293 0.303 196,456 0.2952 -3.23%
2023-04-24 0 0.465 0.450 0.465 0.450 0.470 340,000 158,280 0.4655 0.303 0.293 0.303 0.293 0.306 521,835 0.3033 -1.06%
2023-04-21 0 0.470 0.465 0.470 0.445 0.475 518,000 243,180 0.4695 0.306 0.303 0.306 0.290 0.309 795,031 0.3059 0.00%
2023-04-20 0 0.470 0.460 0.470 0.455 0.470 302,000 139,990 0.4635 0.306 0.300 0.306 0.296 0.306 463,512 0.3020 2.17%
2023-04-19 0 0.460 0.460 0.470 0.460 0.470 396,000 182,750 0.4615 0.300 0.300 0.306 0.300 0.306 607,785 0.3007 0.00%
2023-04-18 0 0.460 0.460 0.465 0.460 0.465 564,000 259,900 0.4608 0.300 0.300 0.303 0.300 0.303 865,633 0.3002 0.00%
2023-04-17 0 0.460 0.460 0.465 0.445 0.475 872,000 398,990 0.4576 0.300 0.300 0.303 0.290 0.309 1,338,354 0.2981 0.00%
2023-04-14 0 0.460 0.460 0.465 0.450 0.465 1,006,000 464,360 0.4616 0.300 0.300 0.303 0.293 0.303 1,544,018 0.3007 2.22%
2023-04-13 0 0.450 0.450 0.455 0.450 0.460 856,000 389,940 0.4555 0.293 0.293 0.296 0.293 0.300 1,313,797 0.2968 -1.10%
2023-04-12 0 0.455 0.455 0.460 0.445 0.460 600,000 271,490 0.4525 0.296 0.296 0.300 0.290 0.300 920,886 0.2948 3.41%
2023-04-11 0 0.440 0.440 0.455 0.435 0.470 1,410,000 639,340 0.4534 0.287 0.287 0.296 0.283 0.306 2,164,081 0.2954 -1.12%
2023-04-06 0 0.445 0.440 0.445 0.430 0.460 734,000 326,170 0.4444 0.290 0.287 0.290 0.280 0.300 1,126,550 0.2895 -1.11%
2023-04-04 0 0.450 0.445 0.455 0.440 0.470 1,750,000 794,070 0.4538 0.293 0.290 0.296 0.287 0.306 2,685,917 0.2956 -4.26%
2023-04-03 0 0.470 0.460 0.470 0.410 0.470 6,839,082 3,047,882 0.4457 0.306 0.300 0.306 0.267 0.306 10,496,688 0.2904 16.05%
2023-03-31 0 0.405 0.400 0.410 0.385 0.410 2,776,000 1,100,490 0.3964 0.264 0.261 0.267 0.251 0.267 4,260,631 0.2583 5.19%
2023-03-30 0 0.385 0.385 0.390 0.375 0.390 1,788,000 682,700 0.3818 0.251 0.251 0.254 0.244 0.254 2,744,239 0.2488 2.67%
2023-03-29 0 0.375 0.370 0.375 0.365 0.410 8,016,000 2,990,420 0.3731 0.244 0.241 0.244 0.238 0.267 12,303,033 0.2431 15.38%
2023-03-28 0 0.325 0.325 0.340 - - 0 0 - 0.212 0.212 0.222 - - 0 - 0.00%
2023-03-27 0 0.325 0.325 0.330 0.315 0.340 870,000 284,310 0.3268 0.212 0.212 0.215 0.205 0.222 1,335,284 0.2129 3.17%
2023-03-24 0 0.315 0.310 0.315 0.310 0.315 1,506,000 471,180 0.3129 0.205 0.202 0.205 0.202 0.205 2,311,423 0.2038 -1.56%
2023-03-23 0 0.320 0.315 0.320 0.315 0.320 636,000 201,910 0.3175 0.208 0.205 0.208 0.205 0.208 976,139 0.2068 1.59%
2023-03-22 0 0.315 0.315 0.320 0.315 0.315 648,000 204,120 0.3150 0.205 0.205 0.208 0.205 0.205 994,557 0.2052 0.00%
2023-03-21 0 0.315 0.315 0.325 0.315 0.325 1,046,000 332,490 0.3179 0.205 0.205 0.212 0.205 0.212 1,605,411 0.2071 -1.56%
2023-03-20 0 0.320 0.310 0.320 0.310 0.320 1,318,000 415,240 0.3151 0.208 0.202 0.208 0.202 0.208 2,022,879 0.2053 1.59%
2023-03-17 0 0.315 0.315 0.325 0.315 0.325 264,000 84,750 0.3210 0.205 0.205 0.212 0.205 0.212 405,190 0.2092 -1.56%
2023-03-16 0 0.320 0.320 0.325 0.315 0.325 870,000 280,140 0.3220 0.208 0.208 0.212 0.205 0.212 1,335,284 0.2098 -1.54%
2023-03-15 0 0.325 0.325 0.330 0.325 0.335 518,000 170,600 0.3293 0.212 0.212 0.215 0.212 0.218 795,031 0.2146 0.00%
2023-03-14 0 0.325 0.320 0.330 0.315 0.330 516,000 165,350 0.3204 0.212 0.208 0.215 0.205 0.215 791,962 0.2088 0.00%
2023-03-13 0 0.325 0.320 0.325 0.315 0.325 1,210,000 390,480 0.3227 0.212 0.208 0.212 0.205 0.212 1,857,119 0.2103 1.56%
2023-03-10 0 0.320 0.320 0.325 0.315 0.330 3,250,000 1,054,740 0.3245 0.208 0.208 0.212 0.205 0.215 4,988,131 0.2114 -4.48%
2023-03-09 0 0.335 0.330 0.340 - - 0 0 - 0.218 0.215 0.222 - - 0 - 0.00%
2023-03-08 0 0.335 0.330 0.340 0.330 0.335 884,000 295,800 0.3346 0.218 0.215 0.222 0.215 0.218 1,356,772 0.2180 0.00%
2023-03-07 0 0.335 0.335 0.340 0.330 0.335 1,500,000 502,000 0.3347 0.218 0.218 0.222 0.215 0.218 2,302,214 0.2181 -1.47%
2023-03-06 0 0.340 0.335 0.340 0.335 0.345 140,000 47,560 0.3397 0.222 0.218 0.222 0.218 0.225 214,873 0.2213 -1.45%
2023-03-03 0 0.345 0.340 0.345 0.340 0.350 292,000 99,410 0.3404 0.225 0.222 0.225 0.222 0.228 448,164 0.2218 1.47%
2023-03-02 0 0.340 0.340 0.345 0.340 0.345 130,000 44,630 0.3433 0.222 0.222 0.225 0.222 0.225 199,525 0.2237 0.00%
2023-03-01 0 0.340 0.340 0.345 0.335 0.345 392,000 133,180 0.3397 0.222 0.222 0.225 0.218 0.225 601,645 0.2214 0.00%
2023-02-28 0 0.340 0.335 0.340 0.330 0.350 2,670,000 921,270 0.3450 0.222 0.218 0.222 0.215 0.228 4,097,941 0.2248 0.00%
2023-02-27 0 0.340 0.335 0.340 0.335 0.340 718,000 244,100 0.3400 0.222 0.218 0.222 0.218 0.222 1,101,993 0.2215 1.49%
2023-02-24 0 0.335 0.335 0.340 0.335 0.355 746,000 251,830 0.3376 0.218 0.218 0.222 0.218 0.231 1,144,968 0.2199 -1.47%
2023-02-23 0 0.340 0.340 0.345 0.340 0.350 1,058,000 359,890 0.3402 0.222 0.222 0.225 0.222 0.228 1,623,828 0.2216 0.00%
2023-02-22 0 0.340 0.340 0.350 0.340 0.355 188,000 64,700 0.3441 0.222 0.222 0.228 0.222 0.231 288,544 0.2242 0.00%
2023-02-21 0 0.340 0.340 0.350 0.340 0.355 1,356,000 472,940 0.3488 0.222 0.222 0.228 0.222 0.231 2,081,202 0.2272 -2.86%
2023-02-20 0 0.350 0.345 0.350 0.345 0.360 2,102,000 736,410 0.3503 0.228 0.225 0.228 0.225 0.235 3,226,169 0.2283 2.94%
2023-02-17 0 0.340 0.335 0.340 0.335 0.340 672,000 227,260 0.3382 0.222 0.218 0.222 0.218 0.222 1,031,392 0.2203 0.00%
2023-02-16 0 0.340 0.335 0.340 0.330 0.345 3,802,000 1,287,350 0.3386 0.222 0.218 0.222 0.215 0.225 5,835,346 0.2206 4.62%
2023-02-15 0 0.325 0.325 0.330 0.320 0.340 15,048,000 4,892,410 0.3251 0.212 0.212 0.215 0.208 0.222 23,095,813 0.2118 1.56%
2023-02-14 0 0.320 0.315 0.320 0.310 0.330 5,598,000 1,773,360 0.3168 0.208 0.205 0.208 0.202 0.215 8,591,863 0.2064 0.00%
2023-02-13 0 0.320 0.320 0.325 0.320 0.330 552,000 179,510 0.3252 0.208 0.208 0.212 0.208 0.215 847,215 0.2119 0.00%
2023-02-10 0 0.320 0.320 0.325 0.315 0.325 1,350,000 431,890 0.3199 0.208 0.208 0.212 0.205 0.212 2,071,993 0.2084 -1.54%
2023-02-09 0 0.325 0.315 0.325 0.320 0.325 766,000 246,160 0.3214 0.212 0.205 0.212 0.208 0.212 1,175,664 0.2094 0.00%
2023-02-08 0 0.325 0.320 0.325 0.315 0.330 1,792,000 575,250 0.3210 0.212 0.208 0.212 0.205 0.215 2,750,379 0.2092 0.00%
2023-02-07 0 0.325 0.320 0.325 0.315 0.335 1,812,000 583,320 0.3219 0.212 0.208 0.212 0.205 0.218 2,781,075 0.2097 0.00%
2023-02-06 0 0.325 0.320 0.325 0.320 0.340 1,636,000 537,310 0.3284 0.212 0.208 0.212 0.208 0.222 2,510,948 0.2140 0.00%
2023-02-03 0 0.325 0.325 0.335 0.320 0.335 1,036,000 337,450 0.3257 0.212 0.212 0.218 0.208 0.218 1,590,063 0.2122 -2.99%
2023-02-02 0 0.335 0.330 0.340 0.325 0.340 1,744,000 581,890 0.3337 0.218 0.215 0.222 0.212 0.222 2,676,708 0.2174 -1.47%
2023-02-01 0 0.340 0.335 0.340 0.335 0.345 1,086,000 368,060 0.3389 0.222 0.218 0.222 0.218 0.225 1,666,803 0.2208 0.00%
2023-01-31 0 0.340 0.335 0.340 0.330 0.340 668,000 224,820 0.3366 0.222 0.218 0.222 0.215 0.222 1,025,253 0.2193 1.49%
2023-01-30 0 0.335 0.330 0.340 0.335 0.350 966,000 329,510 0.3411 0.218 0.215 0.222 0.218 0.228 1,482,626 0.2222 -2.90%
2023-01-27 0 0.345 0.345 0.355 0.335 0.350 1,254,000 434,540 0.3465 0.225 0.225 0.231 0.218 0.228 1,924,651 0.2258 1.47%
2023-01-26 0 0.340 0.335 0.340 0.340 0.360 1,024,000 354,160 0.3459 0.222 0.218 0.222 0.222 0.235 1,571,645 0.2253 0.00%
2023-01-20 0 0.340 0.325 0.340 0.310 0.340 1,112,000 357,230 0.3213 0.222 0.212 0.222 0.202 0.222 1,706,708 0.2093 7.94%
2023-01-19 0 0.315 0.310 0.320 0.310 0.315 416,000 131,030 0.3150 0.205 0.202 0.208 0.202 0.205 638,481 0.2052 0.00%
2023-01-18 0 0.315 0.310 0.325 0.315 0.325 1,962,000 618,110 0.3150 0.205 0.202 0.212 0.205 0.212 3,011,296 0.2053 0.00%
2023-01-17 0 0.315 0.315 0.330 0.310 0.345 856,000 270,180 0.3156 0.205 0.205 0.215 0.202 0.225 1,313,797 0.2056 -3.08%
2023-01-16 0 0.325 0.315 0.325 0.315 0.330 2,572,000 826,050 0.3212 0.212 0.205 0.212 0.205 0.215 3,947,530 0.2093 -1.52%
2023-01-13 0 0.330 0.330 0.345 0.320 0.330 870,000 282,910 0.3252 0.215 0.215 0.225 0.208 0.215 1,335,284 0.2119 0.00%
2023-01-12 0 0.330 0.330 0.345 0.330 0.350 1,918,000 634,150 0.3306 0.215 0.215 0.225 0.215 0.228 2,943,765 0.2154 -1.49%
2023-01-11 0 0.335 0.335 0.350 0.335 0.350 1,058,000 357,830 0.3382 0.218 0.218 0.228 0.218 0.228 1,623,828 0.2204 -1.47%
2023-01-10 0 0.340 0.340 0.350 0.340 0.355 2,392,000 820,630 0.3431 0.222 0.222 0.228 0.222 0.231 3,671,264 0.2235 -1.45%
2023-01-09 0 0.345 0.340 0.345 0.340 0.355 2,446,000 848,960 0.3471 0.225 0.222 0.225 0.222 0.231 3,754,144 0.2261 -1.43%
2023-01-06 0 0.350 0.345 0.350 0.350 0.365 3,626,000 1,269,920 0.3502 0.228 0.225 0.228 0.228 0.238 5,565,219 0.2282 0.00%
2023-01-05 0 0.350 0.350 0.365 0.345 0.375 2,298,000 822,300 0.3578 0.228 0.228 0.238 0.225 0.244 3,526,992 0.2331 -4.11%
2023-01-04 0 0.365 0.365 0.380 0.365 0.385 512,000 189,290 0.3697 0.238 0.238 0.248 0.238 0.251 785,822 0.2409 4.29%
2023-01-03 0 0.350 0.350 0.355 0.350 0.355 314,000 110,350 0.3514 0.228 0.228 0.231 0.228 0.231 481,930 0.2290 2.94%
2022-12-30 0 0.340 0.330 0.340 0.330 0.340 216,000 72,160 0.3341 0.222 0.215 0.222 0.215 0.222 331,519 0.2177 4.62%
2022-12-29 0 0.325 0.325 0.350 0.320 0.340 618,000 202,410 0.3275 0.212 0.212 0.228 0.208 0.222 948,512 0.2134 1.56%
2022-12-28 0 0.320 0.320 0.335 0.320 0.345 392,000 127,410 0.3250 0.208 0.208 0.218 0.208 0.225 601,645 0.2118 -3.03%
2022-12-23 0 0.330 0.325 0.335 0.320 0.345 56,000 18,440 0.3293 0.215 0.212 0.218 0.208 0.225 85,949 0.2145 1.54%
2022-12-22 0 0.325 0.320 0.340 0.315 0.355 564,000 188,610 0.3344 0.212 0.208 0.222 0.205 0.231 865,633 0.2179 4.84%
2022-12-21 0 0.310 0.310 0.315 0.310 0.315 170,000 53,350 0.3138 0.202 0.202 0.205 0.202 0.205 260,918 0.2045 0.00%
2022-12-20 0 0.310 0.310 0.315 0.310 0.320 1,196,000 376,600 0.3149 0.202 0.202 0.205 0.202 0.208 1,835,632 0.2052 -1.59%
2022-12-19 0 0.315 0.310 0.315 0.310 0.320 430,000 135,610 0.3154 0.205 0.202 0.205 0.202 0.208 659,968 0.2055 0.00%
2022-12-16 0 0.315 0.315 0.325 0.315 0.320 90,000 28,630 0.3181 0.205 0.205 0.212 0.205 0.208 138,133 0.2073 -1.56%
2022-12-15 0 0.320 0.315 0.320 0.320 0.330 172,000 55,550 0.3230 0.208 0.205 0.208 0.208 0.215 263,987 0.2104 0.00%
2022-12-14 0 0.320 0.320 0.325 0.320 0.325 152,000 49,060 0.3228 0.208 0.208 0.212 0.208 0.212 233,291 0.2103 -3.03%
2022-12-13 0 0.330 0.315 0.330 0.325 0.330 506,000 166,570 0.3292 0.215 0.205 0.215 0.212 0.215 776,614 0.2145 0.00%
2022-12-12 0 0.330 0.320 0.330 0.315 0.330 336,000 109,040 0.3245 0.215 0.208 0.215 0.205 0.215 515,696 0.2114 4.76%
2022-12-09 0 0.315 0.315 0.325 0.310 0.330 450,000 141,770 0.3150 0.205 0.205 0.212 0.202 0.215 690,664 0.2053 0.00%
2022-12-08 0 0.315 0.315 0.325 0.315 0.330 564,000 184,780 0.3276 0.205 0.205 0.212 0.205 0.215 865,633 0.2135 -3.08%
2022-12-07 0 0.325 0.325 0.330 0.300 0.325 1,364,000 419,030 0.3072 0.212 0.212 0.215 0.195 0.212 2,093,480 0.2002 8.33%
2022-12-06 0 0.300 0.300 0.305 0.300 0.310 2,588,000 779,850 0.3013 0.195 0.195 0.199 0.195 0.202 3,972,087 0.1963 0.00%
2022-12-05 0 0.300 0.300 0.310 0.300 0.310 1,676,000 504,930 0.3013 0.195 0.195 0.202 0.195 0.202 2,572,341 0.1963 0.00%
2022-12-02 0 0.300 0.300 0.305 0.290 0.305 576,000 172,740 0.2999 0.195 0.195 0.199 0.189 0.199 884,050 0.1954 0.00%
2022-12-01 0 0.300 0.300 0.305 0.300 0.305 608,000 182,500 0.3002 0.195 0.195 0.199 0.195 0.199 933,164 0.1956 0.00%
2022-11-30 0 0.300 0.295 0.305 0.295 0.305 2,022,000 606,580 0.3000 0.195 0.192 0.199 0.192 0.199 3,103,385 0.1955 0.00%
2022-11-29 0 0.300 0.300 0.310 0.300 0.315 1,766,000 533,940 0.3023 0.195 0.195 0.202 0.195 0.205 2,710,473 0.1970 -4.76%
2022-11-28 0 0.315 0.310 0.315 0.315 0.325 204,000 64,380 0.3156 0.205 0.202 0.205 0.205 0.212 313,101 0.2056 0.00%
2022-11-25 0 0.315 0.310 0.325 0.310 0.335 1,068,000 337,440 0.3160 0.205 0.202 0.212 0.202 0.218 1,639,176 0.2059 -3.08%
2022-11-24 0 0.325 0.320 0.330 0.305 0.325 1,352,000 426,830 0.3157 0.212 0.208 0.215 0.199 0.212 2,075,062 0.2057 0.00%
2022-11-23 0 0.325 0.320 0.330 0.315 0.345 316,000 103,810 0.3285 0.212 0.208 0.215 0.205 0.225 485,000 0.2140 -4.41%
2022-11-22 0 0.340 0.330 0.340 - - 0 0 - 0.222 0.215 0.222 - - 0 - 0.00%
2022-11-21 0 0.340 0.330 0.340 0.340 0.340 54,000 18,360 0.3400 0.222 0.215 0.222 0.222 0.222 82,880 0.2215 0.00%
2022-11-18 0 0.340 0.340 0.345 0.340 0.340 14,000 4,760 0.3400 0.222 0.222 0.225 0.222 0.222 21,487 0.2215 -1.45%
2022-11-17 0 0.345 0.335 0.345 0.335 0.345 26,000 8,730 0.3358 0.225 0.218 0.225 0.218 0.225 39,905 0.2188 0.00%
2022-11-16 0 0.345 0.345 0.350 0.335 0.365 242,000 84,250 0.3481 0.225 0.225 0.228 0.218 0.238 371,424 0.2268 2.99%
2022-11-15 0 0.335 0.335 0.345 0.335 0.365 338,000 115,960 0.3431 0.218 0.218 0.225 0.218 0.238 518,766 0.2235 -1.47%
2022-11-14 0 0.340 0.325 0.340 0.325 0.345 60,000 20,580 0.3430 0.222 0.212 0.222 0.212 0.225 92,089 0.2235 9.68%
2022-11-11 0 0.310 0.310 0.325 0.305 0.340 134,000 41,490 0.3096 0.202 0.202 0.212 0.199 0.222 205,664 0.2017 0.00%
2022-11-10 0 0.310 0.305 0.315 0.310 0.315 254,000 79,450 0.3128 0.202 0.199 0.205 0.202 0.205 389,842 0.2038 -3.12%
2022-11-09 0 0.320 0.315 0.325 0.315 0.340 748,000 241,970 0.3235 0.208 0.205 0.212 0.205 0.222 1,148,037 0.2108 -3.03%
2022-11-08 0 0.330 0.330 0.340 0.330 0.340 476,000 160,700 0.3376 0.215 0.215 0.222 0.215 0.222 730,569 0.2200 -1.49%
2022-11-07 0 0.335 0.325 0.340 0.330 0.355 980,000 331,390 0.3382 0.218 0.212 0.222 0.215 0.231 1,504,113 0.2203 0.00%
2022-11-04 0 0.335 0.335 0.350 0.330 0.355 666,000 222,890 0.3347 0.218 0.218 0.228 0.215 0.231 1,022,183 0.2181 -5.63%
2022-11-03 0 0.355 0.325 0.355 0.325 0.365 32,000 10,480 0.3275 0.231 0.212 0.231 0.212 0.238 49,114 0.2134 7.58%
2022-11-02 0 0.330 0.330 0.335 - - 0 0 - 0.215 0.215 0.218 - - 0 - 1.54%
2022-11-01 0 0.325 0.320 0.325 0.315 0.325 694,000 223,110 0.3215 0.212 0.208 0.212 0.205 0.212 1,065,158 0.2095 0.00%
2022-10-31 0 0.325 0.325 0.330 0.315 0.340 260,000 85,070 0.3272 0.212 0.212 0.215 0.205 0.222 399,050 0.2132 -2.99%
2022-10-28 0 0.335 0.315 0.340 0.315 0.340 200,000 64,510 0.3226 0.218 0.205 0.222 0.205 0.222 306,962 0.2102 3.08%
2022-10-27 0 0.325 0.320 0.350 - - 0 0 - 0.212 0.208 0.228 - - 0 - 0.00%
2022-10-26 0 0.325 0.310 0.330 0.300 0.330 428,000 135,520 0.3166 0.212 0.202 0.215 0.195 0.215 656,898 0.2063 0.00%
2022-10-25 0 0.325 0.325 0.350 0.320 0.335 112,000 37,450 0.3344 0.212 0.212 0.228 0.208 0.218 171,899 0.2179 -5.80%
2022-10-24 0 0.345 0.335 0.345 - - 0 0 - 0.225 0.218 0.225 - - 0 - -2.82%
2022-10-21 0 0.355 0.335 0.370 0.355 0.355 4,000 1,420 0.3550 0.231 0.218 0.241 0.231 0.231 6,139 0.2313 5.97%
2022-10-20 0 0.335 0.335 0.345 0.335 0.350 284,000 95,170 0.3351 0.218 0.218 0.225 0.218 0.228 435,886 0.2183 -4.29%
2022-10-19 0 0.350 0.350 0.355 - - 0 0 - 0.228 0.228 0.231 - - 0 - 0.00%
2022-10-18 0 0.350 0.345 0.350 0.345 0.355 84,000 29,000 0.3452 0.228 0.225 0.228 0.225 0.231 128,924 0.2249 0.00%
2022-10-17 0 0.350 0.345 0.370 - - 0 0 - 0.228 0.225 0.241 - - 0 - 0.00%
2022-10-14 0 0.350 0.340 0.380 - - 0 0 - 0.228 0.222 0.248 - - 0 - 0.00%
2022-10-13 0 0.350 0.340 0.350 0.330 0.350 170,000 58,330 0.3431 0.228 0.222 0.228 0.215 0.228 260,918 0.2236 -1.41%
2022-10-12 0 0.355 0.350 0.365 0.350 0.370 318,000 113,470 0.3568 0.231 0.228 0.238 0.228 0.241 488,069 0.2325 1.43%
2022-10-11 0 0.350 0.340 0.355 - - 0 0 - 0.228 0.222 0.231 - - 0 - -1.41%
2022-10-10 0 0.355 0.355 0.370 0.350 0.360 320,000 113,150 0.3536 0.231 0.231 0.241 0.228 0.235 491,139 0.2304 -1.39%
2022-10-07 0 0.360 0.360 0.375 - - 0 0 - 0.235 0.235 0.244 - - 0 - 0.00%
2022-10-06 0 0.360 0.360 0.375 0.355 0.365 32,000 11,420 0.3569 0.235 0.235 0.244 0.231 0.238 49,114 0.2325 -1.37%
2022-10-05 0 0.365 0.360 0.365 0.360 0.380 386,000 146,270 0.3789 0.238 0.235 0.238 0.235 0.248 592,436 0.2469 4.29%
2022-10-03 0 0.350 0.350 0.380 - - 0 0 - 0.228 0.228 0.248 - - 0 - 0.00%
2022-09-30 0 0.350 0.350 0.355 0.350 0.350 38,000 13,300 0.3500 0.228 0.228 0.231 0.228 0.228 58,323 0.2280 1.45%
2022-09-29 0 0.345 0.345 0.350 0.335 0.390 50,000 17,020 0.3404 0.225 0.225 0.228 0.218 0.254 76,740 0.2218 -1.43%
2022-09-28 0 0.350 0.335 0.370 - - 0 0 - 0.228 0.218 0.241 - - 0 - 0.00%
2022-09-27 0 0.350 0.350 0.365 0.345 0.350 420,000 146,850 0.3496 0.228 0.228 0.238 0.225 0.228 644,620 0.2278 -2.78%
2022-09-26 0 0.360 0.350 0.365 0.360 0.380 90,000 32,800 0.3644 0.235 0.228 0.238 0.235 0.248 138,133 0.2375 0.00%
2022-09-23 0 0.360 0.350 0.360 0.350 0.390 300,000 107,260 0.3575 0.235 0.228 0.235 0.228 0.254 460,443 0.2329 0.00%
2022-09-22 0 0.360 0.360 0.365 0.355 0.370 426,000 153,720 0.3608 0.235 0.235 0.238 0.231 0.241 653,829 0.2351 -1.37%
2022-09-21 0 0.365 0.365 0.370 0.355 0.375 108,000 39,770 0.3682 0.238 0.238 0.241 0.231 0.244 165,759 0.2399 -2.67%
2022-09-20 0 0.375 0.375 0.380 0.370 0.385 948,000 357,620 0.3772 0.244 0.244 0.248 0.241 0.251 1,454,999 0.2458 -2.60%
2022-09-19 0 0.385 0.380 0.385 0.385 0.385 140,000 53,870 0.3848 0.251 0.248 0.251 0.251 0.251 214,873 0.2507 0.00%
2022-09-16 0 0.385 0.385 0.390 0.385 0.390 102,000 39,410 0.3864 0.251 0.251 0.254 0.251 0.254 156,551 0.2517 0.00%
2022-09-15 0 0.385 0.385 0.390 0.385 0.390 294,000 113,210 0.3851 0.251 0.251 0.254 0.251 0.254 451,234 0.2509 -1.28%
2022-09-14 0 0.390 0.385 0.390 0.390 0.395 514,000 200,480 0.3900 0.254 0.251 0.254 0.254 0.257 788,892 0.2541 0.00%
2022-09-13 0 0.390 0.385 0.395 0.385 0.410 2,418,000 948,860 0.3924 0.254 0.251 0.257 0.251 0.267 3,711,169 0.2557 5.41%
2022-09-09 0 0.370 0.370 0.375 0.370 0.385 290,000 110,140 0.3798 0.241 0.241 0.244 0.241 0.251 445,095 0.2475 -2.63%
2022-09-08 0 0.380 0.365 0.380 0.365 0.385 200,000 76,770 0.3839 0.248 0.238 0.248 0.238 0.251 306,962 0.2501 0.00%
2022-09-07 0 0.380 0.360 0.385 0.375 0.385 234,000 88,940 0.3801 0.248 0.235 0.251 0.244 0.251 359,145 0.2476 0.00%
2022-09-06 0 0.380 0.370 0.385 0.375 0.380 274,000 104,090 0.3799 0.248 0.241 0.251 0.244 0.248 420,538 0.2475 1.33%
2022-09-05 0 0.375 0.360 0.380 0.355 0.380 144,000 53,660 0.3726 0.244 0.235 0.248 0.231 0.248 221,013 0.2428 -1.32%
2022-09-02 0 0.380 0.380 0.395 0.365 0.395 1,274,000 496,920 0.3900 0.248 0.248 0.257 0.238 0.257 1,955,347 0.2541 1.33%
2022-09-01 0 0.375 0.355 0.375 0.350 0.375 196,000 72,830 0.3716 0.244 0.231 0.244 0.228 0.244 300,823 0.2421 -1.32%
2022-08-31 0 0.380 0.360 0.365 0.375 0.380 234,000 88,130 0.3766 0.248 0.235 0.238 0.244 0.248 359,145 0.2454 5.56%
2022-08-30 0 0.360 0.355 0.375 0.360 0.385 634,000 235,540 0.3715 0.235 0.231 0.244 0.235 0.251 973,069 0.2421 -4.00%
2022-08-29 0 0.375 0.375 0.380 0.375 0.395 1,444,000 562,310 0.3894 0.244 0.244 0.248 0.244 0.257 2,216,265 0.2537 1.35%
2022-08-26 0 0.370 0.370 0.385 0.360 0.375 872,000 320,870 0.3680 0.241 0.241 0.251 0.235 0.244 1,338,354 0.2397 2.78%
2022-08-25 0 0.360 0.360 0.370 0.360 0.360 2,000 720 0.3600 0.235 0.235 0.241 0.235 0.235 3,070 0.2346 0.00%
2022-08-24 0 0.360 0.360 0.365 0.360 0.380 212,000 78,160 0.3687 0.235 0.235 0.238 0.235 0.248 325,380 0.2402 -6.49%
2022-08-23 0 0.385 0.380 0.385 0.380 0.390 188,000 72,810 0.3873 0.251 0.248 0.251 0.248 0.254 288,544 0.2523 -1.28%
2022-08-22 0 0.390 0.380 0.390 0.370 0.390 1,168,000 446,570 0.3823 0.254 0.248 0.254 0.241 0.254 1,792,657 0.2491 2.63%
2022-08-19 0 0.380 0.370 0.380 0.370 0.380 154,000 57,740 0.3749 0.248 0.241 0.248 0.241 0.248 236,361 0.2443 0.00%
2022-08-18 0 0.380 0.370 0.380 0.370 0.380 14,000 5,220 0.3729 0.248 0.241 0.248 0.241 0.248 21,487 0.2429 -2.56%
2022-08-17 0 0.390 0.385 0.390 0.390 0.390 364,000 141,960 0.3900 0.254 0.251 0.254 0.254 0.254 558,671 0.2541 -2.50%
2022-08-16 0 0.400 0.390 0.400 0.370 0.400 1,552,000 600,110 0.3867 0.261 0.254 0.261 0.241 0.261 2,382,024 0.2519 8.11%
2022-08-15 0 0.370 0.365 0.375 0.365 0.380 702,000 261,730 0.3728 0.241 0.238 0.244 0.238 0.248 1,077,436 0.2429 -2.63%
2022-08-12 0 0.380 0.355 0.375 0.375 0.380 494,000 187,290 0.3791 0.248 0.231 0.244 0.244 0.248 758,196 0.2470 1.33%
2022-08-11 0 0.375 0.360 0.380 0.375 0.380 70,000 26,550 0.3793 0.244 0.235 0.248 0.244 0.248 107,437 0.2471 -1.32%
2022-08-10 0 0.380 0.370 0.380 0.380 0.385 416,000 158,650 0.3814 0.248 0.241 0.248 0.248 0.251 638,481 0.2485 0.00%
2022-08-09 0 0.380 0.370 0.380 0.380 0.385 408,000 155,070 0.3801 0.248 0.241 0.248 0.248 0.251 626,202 0.2476 0.00%
2022-08-08 0 0.380 0.380 0.385 0.360 0.385 2,510,000 942,590 0.3755 0.248 0.248 0.251 0.235 0.251 3,852,372 0.2447 4.11%
2022-08-05 0 0.365 0.355 0.365 0.350 0.365 638,000 228,290 0.3578 0.238 0.231 0.238 0.228 0.238 979,208 0.2331 2.82%
2022-08-04 0 0.355 0.345 0.355 0.350 0.355 40,000 14,060 0.3515 0.231 0.225 0.231 0.228 0.231 61,392 0.2290 1.43%
2022-08-03 0 0.350 0.345 0.350 0.340 0.350 62,000 21,260 0.3429 0.228 0.225 0.228 0.222 0.228 95,158 0.2234 -2.78%
2022-08-02 0 0.360 0.345 0.360 0.355 0.360 24,000 8,590 0.3579 0.235 0.225 0.235 0.231 0.235 36,835 0.2332 1.41%
2022-08-01 0 0.355 0.355 0.360 0.335 0.360 5,392,000 1,876,870 0.3481 0.231 0.231 0.235 0.218 0.235 8,275,693 0.2268 1.43%
2022-07-29 0 0.350 0.350 0.355 0.335 0.390 4,392,000 1,587,860 0.3615 0.228 0.228 0.231 0.218 0.254 6,740,883 0.2356 -11.39%
2022-07-28 0 0.395 0.390 0.395 0.395 0.405 1,172,000 467,700 0.3991 0.257 0.254 0.257 0.257 0.264 1,798,797 0.2600 -1.25%
2022-07-27 0 0.400 0.390 0.400 0.390 0.400 4,336,000 1,709,440 0.3942 0.261 0.254 0.261 0.254 0.261 6,654,934 0.2569 1.27%
2022-07-26 0 0.395 0.390 0.400 0.385 0.400 426,000 167,860 0.3940 0.257 0.254 0.261 0.251 0.261 653,829 0.2567 1.28%
2022-07-25 0 0.390 0.385 0.390 0.390 0.395 70,000 27,330 0.3904 0.254 0.251 0.254 0.254 0.257 107,437 0.2544 0.00%
2022-07-22 0 0.390 0.390 0.395 0.385 0.390 828,000 321,710 0.3885 0.254 0.254 0.257 0.251 0.254 1,270,822 0.2532 2.63%
2022-07-21 0 0.380 0.380 0.385 0.370 0.390 5,660,000 2,150,890 0.3800 0.248 0.248 0.251 0.241 0.254 8,687,022 0.2476 -1.30%
2022-07-20 0 0.385 0.380 0.390 0.380 0.385 382,000 146,270 0.3829 0.251 0.248 0.254 0.248 0.251 586,297 0.2495 1.32%
2022-07-19 0 0.380 0.380 0.385 0.380 0.390 684,000 262,840 0.3843 0.248 0.248 0.251 0.248 0.254 1,049,810 0.2504 -1.30%
2022-07-18 0 0.385 0.385 0.390 0.385 0.400 1,052,000 412,750 0.3923 0.251 0.251 0.254 0.251 0.261 1,614,620 0.2556 -1.28%
2022-07-15 0 0.390 0.385 0.395 0.385 0.395 656,000 255,680 0.3898 0.254 0.251 0.257 0.251 0.257 1,006,835 0.2539 0.00%
2022-07-14 0 0.390 0.390 0.395 0.385 0.395 1,002,000 389,510 0.3887 0.254 0.254 0.257 0.251 0.257 1,537,879 0.2533 1.30%
2022-07-13 0 0.385 0.385 0.395 0.385 0.395 436,000 171,170 0.3926 0.251 0.251 0.257 0.251 0.257 669,177 0.2558 -1.28%
2022-07-12 0 0.390 0.390 0.400 0.390 0.400 1,002,000 397,640 0.3968 0.254 0.254 0.261 0.254 0.261 1,537,879 0.2586 -1.27%
2022-07-11 0 0.395 0.390 0.395 0.390 0.405 248,000 98,500 0.3972 0.257 0.254 0.257 0.254 0.264 380,633 0.2588 0.00%
2022-07-08 0 0.395 0.390 0.395 0.395 0.400 2,516,000 1,002,410 0.3984 0.257 0.254 0.257 0.257 0.261 3,861,581 0.2596 0.00%
2022-07-07 0 0.395 0.395 0.400 0.390 0.400 676,000 266,850 0.3947 0.257 0.257 0.261 0.254 0.261 1,037,531 0.2572 0.00%
2022-07-06 0 0.395 0.390 0.395 0.385 0.395 774,000 302,360 0.3906 0.257 0.254 0.257 0.251 0.257 1,187,943 0.2545 2.60%
2022-07-05 0 0.385 0.385 0.395 0.385 0.395 80,000 30,960 0.3870 0.251 0.251 0.257 0.251 0.257 122,785 0.2521 -2.53%
2022-07-04 0 0.395 0.390 0.395 0.385 0.400 1,068,000 416,670 0.3901 0.257 0.254 0.257 0.251 0.261 1,639,176 0.2542 1.28%
2022-06-30 0 0.390 0.385 0.395 0.390 0.395 314,000 123,170 0.3923 0.254 0.251 0.257 0.254 0.257 481,930 0.2556 0.00%
2022-06-29 0 0.390 0.390 0.395 0.390 0.395 3,918,000 1,529,460 0.3904 0.254 0.254 0.257 0.254 0.257 6,013,383 0.2543 -1.27%
2022-06-28 0 0.395 0.390 0.400 0.385 0.395 846,000 333,730 0.3945 0.257 0.254 0.261 0.251 0.257 1,298,449 0.2570 1.28%
2022-06-27 0 0.390 0.390 0.395 0.390 0.400 788,000 310,660 0.3942 0.254 0.254 0.257 0.254 0.261 1,209,430 0.2569 -2.50%
2022-06-24 0 0.400 0.395 0.400 0.395 0.415 1,298,000 517,320 0.3986 0.261 0.257 0.261 0.257 0.270 1,992,183 0.2597 0.00%
2022-06-23 0 0.400 0.390 0.400 0.385 0.400 470,000 184,940 0.3935 0.261 0.254 0.261 0.251 0.261 721,360 0.2564 2.56%
2022-06-22 0 0.390 0.390 0.400 0.390 0.395 706,000 277,800 0.3935 0.254 0.254 0.261 0.254 0.257 1,083,575 0.2564 -2.50%
2022-06-21 0 0.400 0.395 0.400 0.395 0.400 396,000 157,890 0.3987 0.261 0.257 0.261 0.257 0.261 607,785 0.2598 1.27%
2022-06-20 0 0.395 0.390 0.400 0.385 0.410 2,884,000 1,148,300 0.3982 0.257 0.254 0.261 0.251 0.267 4,426,390 0.2594 1.28%
2022-06-17 0 0.390 0.375 0.390 0.390 0.395 1,646,000 642,030 0.3901 0.254 0.244 0.254 0.254 0.257 2,526,296 0.2541 0.00%
2022-06-16 0 0.390 0.390 0.395 0.385 0.395 2,950,000 1,151,910 0.3905 0.254 0.254 0.257 0.251 0.257 4,527,688 0.2544 0.00%
2022-06-15 0 0.390 0.390 0.395 0.385 0.395 600,000 233,990 0.3900 0.254 0.254 0.257 0.251 0.257 920,886 0.2541 -2.50%
2022-06-14 0 0.400 0.390 0.400 0.390 0.400 770,000 303,660 0.3944 0.261 0.254 0.261 0.254 0.261 1,181,803 0.2569 2.56%
2022-06-13 0 0.390 0.390 0.395 0.390 0.400 1,064,000 417,850 0.3927 0.254 0.254 0.257 0.254 0.261 1,633,037 0.2559 -1.27%
2022-06-10 0 0.395 0.390 0.400 0.385 0.400 1,398,000 546,550 0.3910 0.257 0.254 0.261 0.251 0.261 2,145,664 0.2547 1.28%
2022-06-09 0 0.390 0.390 0.395 0.390 0.405 933,000 367,375 0.3938 0.254 0.254 0.257 0.254 0.264 1,431,977 0.2566 0.00%
2022-06-08 0 0.390 0.385 0.390 0.385 0.405 11,602,000 4,619,340 0.3982 0.254 0.251 0.254 0.251 0.264 17,806,859 0.2594 -0.00%
2022-06-07 0 0.460 0.450 0.460 0.450 0.465 5,301,000 2,395,800 0.4520 0.254 0.249 0.254 0.249 0.257 9,596,337 0.2497 1.10%
2022-06-06 0 0.455 0.450 0.455 0.450 0.470 5,334,000 2,408,430 0.4515 0.251 0.249 0.251 0.249 0.260 9,656,077 0.2494 0.00%
2022-06-02 0 0.455 0.450 0.460 0.445 0.460 1,008,000 458,630 0.4550 0.251 0.249 0.254 0.246 0.254 1,824,770 0.2513 -1.09%
2022-06-01 0 0.460 0.460 0.465 0.460 0.470 660,000 305,390 0.4627 0.254 0.254 0.257 0.254 0.260 1,194,790 0.2556 1.10%
2022-05-31 0 0.455 0.450 0.455 0.445 0.465 592,000 268,280 0.4532 0.251 0.249 0.251 0.246 0.257 1,071,691 0.2503 2.25%
2022-05-30 0 0.445 0.445 0.450 0.445 0.475 606,000 275,660 0.4549 0.246 0.246 0.249 0.246 0.262 1,097,035 0.2513 -2.20%
2022-05-27 0 0.455 0.450 0.455 0.445 0.465 548,000 247,360 0.4514 0.251 0.249 0.251 0.246 0.257 992,038 0.2493 3.41%
2022-05-26 0 0.440 0.440 0.445 0.420 0.470 1,764,000 790,240 0.4480 0.243 0.243 0.246 0.232 0.260 3,193,348 0.2475 -4.35%
2022-05-25 0 0.460 0.455 0.460 0.445 0.490 4,200,000 1,931,580 0.4599 0.254 0.251 0.254 0.246 0.271 7,603,210 0.2540 -6.12%
2022-05-24 0 0.490 0.485 0.490 0.475 0.510 1,588,000 771,220 0.4857 0.271 0.268 0.271 0.262 0.282 2,874,737 0.2683 -2.00%
2022-05-23 0 0.500 0.495 0.500 0.490 0.530 7,388,000 3,755,990 0.5084 0.276 0.273 0.276 0.271 0.293 13,374,408 0.2808 1.01%
2022-05-20 0 0.495 0.495 0.510 0.465 0.510 7,092,000 3,528,540 0.4975 0.273 0.273 0.282 0.257 0.282 12,838,563 0.2748 4.21%
2022-05-19 0 0.475 0.475 0.480 0.445 0.480 4,914,000 2,326,570 0.4735 0.262 0.262 0.265 0.246 0.265 8,895,756 0.2615 3.26%
2022-05-18 0 0.460 0.460 0.465 0.445 0.470 2,808,000 1,287,030 0.4583 0.254 0.254 0.257 0.246 0.260 5,083,289 0.2532 3.37%
2022-05-17 0 0.445 0.445 0.450 0.435 0.445 2,682,000 1,186,820 0.4425 0.246 0.246 0.249 0.240 0.246 4,855,193 0.2444 1.14%
2022-05-16 0 0.440 0.435 0.440 0.425 0.440 1,640,000 708,060 0.4317 0.243 0.240 0.243 0.235 0.243 2,968,872 0.2385 3.53%
2022-05-13 0 0.425 0.425 0.435 0.405 0.440 2,122,000 898,590 0.4235 0.235 0.235 0.240 0.224 0.243 3,841,431 0.2339 3.66%
2022-05-12 0 0.410 0.400 0.410 0.395 0.410 1,566,000 630,440 0.4026 0.226 0.221 0.226 0.218 0.226 2,834,911 0.2224 -1.20%
2022-05-11 0 0.415 0.405 0.415 0.410 0.420 152,000 63,030 0.4147 0.229 0.224 0.229 0.226 0.232 275,164 0.2291 1.22%
2022-05-10 0 0.410 0.405 0.410 0.400 0.420 1,710,000 694,860 0.4064 0.226 0.224 0.226 0.221 0.232 3,095,593 0.2245 0.00%
2022-05-06 0 0.410 0.405 0.415 0.410 0.415 452,000 185,450 0.4103 0.226 0.224 0.229 0.226 0.229 818,250 0.2266 -1.20%
2022-05-05 0 0.415 0.415 0.420 0.415 0.425 1,290,000 541,560 0.4198 0.229 0.229 0.232 0.229 0.235 2,335,272 0.2319 -1.19%
2022-05-04 0 0.420 0.420 0.425 0.420 0.425 1,206,000 508,330 0.4215 0.232 0.232 0.235 0.232 0.235 2,183,207 0.2328 -1.18%
2022-05-03 0 0.425 0.420 0.430 0.420 0.430 642,000 272,160 0.4239 0.235 0.232 0.238 0.232 0.238 1,162,205 0.2342 1.19%
2022-04-29 0 0.420 0.420 0.425 0.415 0.430 1,948,000 820,260 0.4211 0.232 0.232 0.235 0.229 0.238 3,526,441 0.2326 0.00%
2022-04-28 0 0.420 0.410 0.425 0.395 0.435 3,752,000 1,553,140 0.4139 0.232 0.226 0.235 0.218 0.240 6,792,201 0.2287 5.00%
2022-04-27 0 0.400 0.400 0.405 0.400 0.410 1,586,000 634,890 0.4003 0.221 0.221 0.224 0.221 0.226 2,871,117 0.2211 0.00%
2022-04-26 0 0.400 0.400 0.405 0.395 0.410 1,914,000 769,630 0.4021 0.221 0.221 0.224 0.218 0.226 3,464,891 0.2221 -1.23%
2022-04-25 0 0.405 0.400 0.405 0.395 0.405 6,318,000 2,534,070 0.4011 0.224 0.221 0.224 0.218 0.224 11,437,400 0.2216 -3.57%
2022-04-22 0 0.420 0.420 0.425 0.420 0.425 5,656,000 2,382,350 0.4212 0.232 0.232 0.235 0.232 0.235 10,238,989 0.2327 -4.55%
2022-04-21 0 0.440 0.435 0.440 0.435 0.440 808,000 354,680 0.4390 0.243 0.240 0.243 0.240 0.243 1,462,713 0.2425 0.00%
2022-04-20 0 0.440 0.440 0.445 0.425 0.445 552,000 241,030 0.4366 0.243 0.243 0.246 0.235 0.246 999,279 0.2412 0.00%
2022-04-19 0 0.440 0.440 0.445 0.430 0.445 1,058,000 464,700 0.4392 0.243 0.243 0.246 0.238 0.246 1,915,285 0.2426 0.00%
2022-04-14 0 0.440 0.440 0.445 0.435 0.450 2,568,000 1,133,090 0.4412 0.243 0.243 0.246 0.240 0.249 4,648,820 0.2437 -1.12%
2022-04-13 0 0.445 0.440 0.445 0.440 0.455 1,294,000 581,060 0.4490 0.246 0.243 0.246 0.243 0.251 2,342,513 0.2480 -1.11%
2022-04-12 0 0.450 0.445 0.450 0.425 0.450 2,842,000 1,239,520 0.4361 0.249 0.246 0.249 0.235 0.249 5,144,839 0.2409 3.45%
2022-04-11 0 0.435 0.435 0.440 0.430 0.455 1,868,000 819,030 0.4385 0.240 0.240 0.243 0.238 0.251 3,381,618 0.2422 -3.33%
2022-04-08 0 0.450 0.445 0.450 0.435 0.450 3,532,000 1,567,270 0.4437 0.249 0.246 0.249 0.240 0.249 6,393,937 0.2451 2.27%
2022-04-07 0 0.440 0.435 0.440 0.430 0.445 3,998,000 1,762,590 0.4409 0.243 0.240 0.243 0.238 0.246 7,237,532 0.2435 2.33%
2022-04-06 0 0.430 0.425 0.435 0.410 0.435 11,134,000 4,742,810 0.4260 0.238 0.235 0.240 0.226 0.240 20,155,747 0.2353 4.88%
2022-04-04 0 0.410 0.410 0.425 0.400 0.420 5,468,000 2,258,450 0.4130 0.226 0.226 0.235 0.221 0.232 9,898,655 0.2282 0.00%
2022-04-01 0 0.410 0.405 0.410 0.400 0.415 5,164,000 2,076,630 0.4021 0.226 0.224 0.226 0.221 0.229 9,348,328 0.2221 0.00%
2022-03-31 0 0.410 0.405 0.410 0.400 0.410 7,622,000 3,074,490 0.4034 0.226 0.224 0.226 0.221 0.226 13,798,016 0.2228 2.50%
2022-03-30 0 0.400 0.395 0.400 0.395 0.405 5,284,000 2,111,240 0.3996 0.221 0.218 0.221 0.218 0.224 9,565,562 0.2207 -2.44%
2022-03-29 0 0.410 0.400 0.410 0.395 0.420 10,250,000 4,170,420 0.4069 0.226 0.221 0.226 0.218 0.232 18,555,453 0.2248 -3.53%
2022-03-28 0 0.425 0.425 0.430 0.415 0.455 8,254,000 3,577,840 0.4335 0.235 0.235 0.238 0.229 0.251 14,942,118 0.2394 2.41%
2022-03-25 0 0.415 0.415 0.420 0.405 0.435 12,714,000 5,257,340 0.4135 0.229 0.229 0.232 0.224 0.240 23,016,003 0.2284 2.47%
2022-03-24 0 0.405 0.405 0.410 0.400 0.455 17,022,000 7,262,590 0.4267 0.224 0.224 0.226 0.221 0.251 30,814,724 0.2357 2.53%
2022-03-23 0 0.395 0.390 0.400 0.395 0.420 11,084,607 4,448,392 0.4013 0.218 0.215 0.221 0.218 0.232 20,066,332 0.2217 -1.25%
2022-03-22 0 0.400 0.395 0.400 0.395 0.530 23,038,000 10,408,820 0.4518 0.221 0.218 0.221 0.218 0.293 41,705,417 0.2496 5.26%
2022-03-21 0 0.380 0.365 0.380 0.345 0.380 2,182,000 791,270 0.3626 0.210 0.202 0.210 0.191 0.210 3,950,049 0.2003 11.76%
2022-03-18 0 0.340 0.320 0.340 0.325 0.340 102,000 33,420 0.3276 0.188 0.177 0.188 0.180 0.188 184,649 0.1810 6.25%
2022-03-17 0 0.320 0.305 0.320 0.315 0.340 762,000 248,990 0.3268 0.177 0.168 0.177 0.174 0.188 1,379,440 0.1805 1.59%
2022-03-16 0 0.315 0.300 0.320 0.315 0.330 852,000 271,370 0.3185 0.174 0.166 0.177 0.174 0.182 1,542,365 0.1759 0.00%
2022-03-15 0 0.315 0.300 0.315 0.300 0.330 672,000 215,500 0.3207 0.174 0.166 0.174 0.166 0.182 1,216,514 0.1771 -3.08%
2022-03-14 0 0.325 0.325 0.335 0.325 0.345 912,000 299,580 0.3285 0.180 0.180 0.185 0.180 0.191 1,650,983 0.1815 -2.99%
2022-03-11 0 0.335 0.315 0.335 0.325 0.380 1,178,000 412,740 0.3504 0.185 0.174 0.185 0.180 0.210 2,132,519 0.1935 3.08%
2022-03-10 0 0.325 0.300 0.325 0.295 0.325 390,000 123,610 0.3169 0.180 0.166 0.180 0.163 0.180 706,012 0.1751 10.17%
2022-03-09 0 0.295 0.295 0.300 0.290 0.300 290,000 85,460 0.2947 0.163 0.163 0.166 0.160 0.166 524,984 0.1628 -1.67%
2022-03-08 0 0.300 0.280 0.300 0.280 0.305 372,000 108,320 0.2912 0.166 0.155 0.166 0.155 0.168 673,427 0.1608 3.45%
2022-03-07 0 0.290 0.290 0.295 0.285 0.295 808,000 233,440 0.2889 0.160 0.160 0.163 0.157 0.163 1,462,713 0.1596 -1.69%
2022-03-04 0 0.295 0.295 0.300 0.285 0.300 1,702,000 500,570 0.2941 0.163 0.163 0.166 0.157 0.166 3,081,110 0.1625 -1.67%
2022-03-03 0 0.300 0.285 0.300 0.280 0.300 96,000 27,990 0.2916 0.166 0.157 0.166 0.155 0.166 173,788 0.1611 7.14%
2022-03-02 0 0.280 0.280 0.300 0.280 0.310 416,000 119,890 0.2882 0.155 0.155 0.166 0.155 0.171 753,080 0.1592 -6.67%
2022-03-01 0 0.300 0.295 0.300 0.300 0.310 842,000 257,030 0.3053 0.166 0.163 0.166 0.166 0.171 1,524,263 0.1686 -3.23%
2022-02-28 0 0.310 0.300 0.310 0.305 0.320 876,000 271,270 0.3097 0.171 0.166 0.171 0.168 0.177 1,585,812 0.1711 -6.06%
2022-02-25 0 0.330 0.305 0.330 0.305 0.330 1,662,000 531,320 0.3197 0.182 0.168 0.182 0.168 0.182 3,008,699 0.1766 3.13%
2022-02-24 0 0.320 0.310 0.320 0.310 0.345 202,000 64,830 0.3209 0.177 0.171 0.177 0.171 0.191 365,678 0.1773 -3.03%
2022-02-23 0 0.330 0.320 0.330 0.310 0.330 1,280,000 405,240 0.3166 0.182 0.177 0.182 0.171 0.182 2,317,169 0.1749 -1.49%
2022-02-22 0 0.335 0.330 0.340 0.310 0.340 976,000 322,710 0.3306 0.185 0.182 0.188 0.171 0.188 1,766,841 0.1826 4.69%
2022-02-21 0 0.320 0.315 0.320 0.310 0.350 1,940,000 618,440 0.3188 0.177 0.174 0.177 0.171 0.193 3,511,959 0.1761 -8.57%
2022-02-18 0 0.350 0.330 0.350 0.315 0.355 448,000 147,950 0.3302 0.193 0.182 0.193 0.174 0.196 811,009 0.1824 -1.41%
2022-02-17 0 0.355 0.340 0.355 0.340 0.360 104,000 36,220 0.3483 0.196 0.188 0.196 0.188 0.199 188,270 0.1924 1.43%
2022-02-16 0 0.350 0.350 0.360 0.340 0.370 2,264,000 788,000 0.3481 0.193 0.193 0.199 0.188 0.204 4,098,492 0.1923 -2.78%
2022-02-15 0 0.360 0.355 0.360 0.350 0.370 1,350,000 480,270 0.3558 0.199 0.196 0.199 0.193 0.204 2,443,889 0.1965 0.00%
2022-02-14 0 0.360 0.350 0.360 0.330 0.370 2,586,000 911,140 0.3523 0.199 0.193 0.199 0.182 0.204 4,681,405 0.1946 9.09%
2022-02-11 0 0.330 0.330 0.335 0.300 0.380 3,768,000 1,266,940 0.3362 0.182 0.182 0.185 0.166 0.210 6,821,165 0.1857 -9.59%
2022-02-10 0 0.365 0.360 0.365 0.360 0.385 2,824,000 1,040,760 0.3685 0.202 0.199 0.202 0.199 0.213 5,112,254 0.2036 -3.95%
2022-02-09 0 0.380 0.370 0.380 0.365 0.390 2,500,000 922,210 0.3689 0.210 0.204 0.210 0.202 0.215 4,525,720 0.2038 0.00%
2022-02-08 0 0.380 0.370 0.380 0.360 0.410 7,664,000 2,890,100 0.3771 0.210 0.204 0.210 0.199 0.226 13,874,048 0.2083 -5.00%
2022-02-07 0 0.400 0.390 0.400 0.360 0.440 11,048,000 4,311,590 0.3903 0.221 0.215 0.221 0.199 0.243 20,000,063 0.2156 -2.44%
2022-02-04 0 0.410 0.410 0.415 0.300 0.450 77,098,000 26,344,300 0.3417 0.226 0.226 0.229 0.166 0.249 139,569,590 0.1888 38.98%
2022-01-31 0 0.295 0.295 0.300 0.190 0.315 95,174,000 20,202,492 0.2123 0.163 0.163 0.166 0.105 0.174 172,292,357 0.1173 3.51%
2022-01-28 0 0.285 0.285 0.290 0.280 0.350 7,872,000 2,321,400 0.2949 0.157 0.157 0.160 0.155 0.193 14,250,588 0.1629 -8.06%
2022-01-27 0 0.310 0.300 0.310 0.300 0.410 10,318,000 3,476,200 0.3369 0.171 0.166 0.171 0.166 0.226 18,678,552 0.1861 -21.52%
2022-01-26 0 0.395 0.395 0.400 0.395 0.600 9,236,000 3,869,010 0.4189 0.218 0.218 0.221 0.218 0.331 16,719,821 0.2314 -38.28%
2022-01-25 0 0.640 0.610 0.670 0.600 0.640 34,000 20,560 0.6047 0.354 0.337 0.370 0.331 0.354 61,550 0.3340 4.92%
2022-01-24 0 0.610 0.600 0.670 - - 0 0 - 0.337 0.331 0.370 - - 0 - 0.00%
2022-01-21 0 0.610 0.540 0.620 0.610 0.610 80,000 48,800 0.6100 0.337 0.298 0.342 0.337 0.337 144,823 0.3370 0.00%
2022-01-20 0 0.610 0.550 0.610 0.610 0.630 14,000 8,700 0.6214 0.337 0.304 0.337 0.337 0.348 25,344 0.3433 0.00%
2022-01-19 0 0.610 0.610 0.650 0.610 0.620 28,000 17,120 0.6114 0.337 0.337 0.359 0.337 0.342 50,688 0.3378 -6.15%
2022-01-18 0 0.650 0.630 0.650 0.650 0.650 32,000 20,800 0.6500 0.359 0.348 0.359 0.359 0.359 57,929 0.3591 -2.99%
2022-01-17 0 0.670 0.650 0.740 - - 0 0 - 0.370 0.359 0.409 - - 0 - 0.00%
2022-01-14 0 0.670 0.650 0.690 0.650 0.700 108,000 71,680 0.6637 0.370 0.359 0.381 0.359 0.387 195,511 0.3666 0.00%
2022-01-13 0 0.670 0.630 0.680 - - 0 0 - 0.370 0.348 0.376 - - 0 - 0.00%
2022-01-12 0 0.670 0.620 0.700 - - 0 0 - 0.370 0.342 0.387 - - 0 - 0.00%
2022-01-11 0 0.670 0.640 0.730 - - 0 0 - 0.370 0.354 0.403 - - 0 - 0.00%
2022-01-10 0 0.670 0.620 0.700 - - 0 0 - 0.370 0.342 0.387 - - 0 - 0.00%
2022-01-07 0 0.670 0.620 0.670 0.620 0.680 34,000 23,000 0.6765 0.370 0.342 0.370 0.342 0.376 61,550 0.3737 -1.47%
2022-01-06 0 0.680 0.620 0.680 - - 0 0 - 0.376 0.342 0.376 - - 0 - 0.00%
2022-01-05 0 0.680 0.630 0.680 0.620 0.680 18,000 12,120 0.6733 0.376 0.348 0.376 0.342 0.376 32,585 0.3719 1.49%
2022-01-04 0 0.670 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 0.370 0.348 0.370 0.370 0.370 7,241 0.3701 1.52%
2022-01-03 0 0.660 0.620 0.680 - - 0 0 - 0.365 0.342 0.376 - - 0 - 0.00%
2021-12-31 0 0.660 0.620 0.690 0.660 0.660 2,000 1,320 0.6600 0.365 0.342 0.381 0.365 0.365 3,621 0.3646 3.13%
2021-12-30 0 0.640 0.610 0.640 0.640 0.650 530,000 344,320 0.6497 0.354 0.337 0.354 0.354 0.359 959,453 0.3589 -1.54%
2021-12-29 0 0.650 0.610 0.660 0.650 0.650 800,000 520,000 0.6500 0.359 0.337 0.365 0.359 0.359 1,448,230 0.3591 0.00%
2021-12-28 0 0.650 0.610 0.660 0.630 0.650 8,000 5,080 0.6350 0.359 0.337 0.365 0.348 0.359 14,482 0.3508 4.84%
2021-12-24 0 0.620 0.590 0.620 0.620 0.620 4,000 2,480 0.6200 0.342 0.326 0.342 0.342 0.342 7,241 0.3425 0.00%
2021-12-23 0 0.620 0.590 0.660 - - 0 0 - 0.342 0.326 0.365 - - 0 - 5.08%
2021-12-22 0 0.590 0.580 0.610 0.580 0.650 94,000 57,920 0.6162 0.326 0.320 0.337 0.320 0.359 170,167 0.3404 -3.28%
2021-12-21 0 0.610 0.610 0.660 0.610 0.660 12,000 7,820 0.6517 0.337 0.337 0.365 0.337 0.365 21,723 0.3600 -8.96%
2021-12-20 0 0.670 0.570 0.670 0.670 0.670 10,000 6,680 0.6680 0.370 0.315 0.370 0.370 0.370 18,103 0.3690 -1.47%
2021-12-17 0 0.680 0.620 0.700 - - 0 0 - 0.376 0.342 0.387 - - 0 - 0.00%
2021-12-16 0 0.680 0.620 0.680 0.620 0.690 12,000 7,940 0.6617 0.376 0.342 0.376 0.342 0.381 21,723 0.3655 13.33%
2021-12-15 0 0.600 0.620 0.640 0.600 0.630 60,000 37,300 0.6217 0.331 0.342 0.354 0.331 0.348 108,617 0.3434 -9.09%
2021-12-14 0 0.660 0.680 0.710 0.660 0.660 10,000 6,600 0.6600 0.365 0.376 0.392 0.365 0.365 18,103 0.3646 0.00%
2021-12-13 0 0.660 0.660 0.690 0.640 0.690 74,000 49,140 0.6641 0.365 0.365 0.381 0.354 0.381 133,961 0.3668 -4.35%
2021-12-10 0 0.690 0.670 0.720 0.670 0.730 356,000 249,400 0.7006 0.381 0.370 0.398 0.370 0.403 644,463 0.3870 -1.43%
2021-12-09 0 0.700 0.680 0.700 0.550 0.700 1,586,000 1,024,480 0.6460 0.387 0.376 0.387 0.304 0.387 2,871,117 0.3568 32.08%
2021-12-08 0 0.530 0.520 0.530 0.520 0.540 2,124,000 1,144,300 0.5387 0.293 0.287 0.293 0.287 0.298 3,845,052 0.2976 1.92%
2021-12-07 0 0.520 0.510 0.520 0.480 0.520 94,000 46,990 0.4999 0.287 0.282 0.287 0.265 0.287 170,167 0.2761 8.33%
2021-12-06 0 0.480 0.480 0.500 0.480 0.550 904,000 459,860 0.5087 0.265 0.265 0.276 0.265 0.304 1,636,500 0.2810 -12.73%
2021-12-03 0 0.550 0.510 0.550 0.520 0.640 496,000 280,060 0.5646 0.304 0.282 0.304 0.287 0.354 897,903 0.3119 -6.78%
2021-12-02 0 0.590 0.560 0.630 0.570 0.650 602,000 363,800 0.6043 0.326 0.309 0.348 0.315 0.359 1,089,793 0.3338 -9.23%
2021-12-01 0 0.650 0.650 0.660 0.650 0.850 1,116,000 780,980 0.6998 0.359 0.359 0.365 0.359 0.470 2,020,281 0.3866 -22.62%
2021-11-30 0 0.840 0.720 0.840 - - 0 0 - 0.464 0.398 0.464 - - 0 - 0.00%
2021-11-29 0 0.840 0.720 0.890 - - 0 0 - 0.464 0.398 0.492 - - 0 - 0.00%
2021-11-26 0 0.840 0.800 0.840 0.730 0.920 56,000 48,160 0.8600 0.464 0.442 0.464 0.403 0.508 101,376 0.4751 3.70%
2021-11-25 0 0.810 0.730 0.820 0.780 0.820 80,000 63,860 0.7983 0.447 0.403 0.453 0.431 0.453 144,823 0.4410 3.85%
2021-11-24 0 0.780 0.720 0.780 - - 0 0 - 0.431 0.398 0.431 - - 0 - 0.00%
2021-11-23 0 0.780 0.720 0.780 0.720 0.780 18,000 13,800 0.7667 0.431 0.398 0.431 0.398 0.431 32,585 0.4235 0.00%
2021-11-22 0 0.780 0.730 0.780 0.750 0.780 32,000 24,580 0.7681 0.431 0.403 0.431 0.414 0.431 57,929 0.4243 0.00%
2021-11-19 0 0.780 0.740 0.780 - - 0 0 - 0.431 0.409 0.431 - - 0 - -1.27%
2021-11-18 0 0.790 0.730 0.790 - - 0 0 - 0.436 0.403 0.436 - - 0 - 0.00%
2021-11-17 0 0.790 0.730 0.790 0.760 0.880 86,000 67,600 0.7860 0.436 0.403 0.436 0.420 0.486 155,685 0.4342 -1.25%
2021-11-16 0 0.800 0.760 0.800 0.760 0.800 34,000 26,880 0.7906 0.442 0.420 0.442 0.420 0.442 61,550 0.4367 -4.76%
2021-11-15 0 0.840 0.770 0.840 0.750 0.840 90,000 72,480 0.8053 0.464 0.425 0.464 0.414 0.464 162,926 0.4449 0.00%
2021-11-12 0 0.840 0.770 0.840 0.720 0.900 600,000 475,020 0.7917 0.464 0.425 0.464 0.398 0.497 1,086,173 0.4373 -6.67%
2021-11-11 0 0.900 0.810 0.900 - - 0 0 - 0.497 0.447 0.497 - - 0 - 0.00%
2021-11-10 0 0.900 0.780 0.900 - - 0 0 - 0.497 0.431 0.497 - - 0 - 0.00%
2021-11-09 0 0.900 0.780 0.900 - - 0 0 - 0.497 0.431 0.497 - - 0 - -2.17%
2021-11-08 0 0.920 0.830 0.920 0.920 0.930 6,000 5,560 0.9267 0.508 0.458 0.508 0.508 0.514 10,862 0.5119 -1.08%
2021-11-05 0 0.930 0.780 0.930 0.790 0.990 38,000 36,060 0.9489 0.514 0.431 0.514 0.436 0.547 68,791 0.5242 4.49%
2021-11-04 0 0.890 0.780 0.890 0.850 0.890 82,000 69,780 0.8510 0.492 0.431 0.492 0.470 0.492 148,444 0.4701 -1.11%
2021-11-03 0 0.900 0.780 0.900 0.900 0.910 20,000 18,160 0.9080 0.497 0.431 0.497 0.497 0.503 36,206 0.5016 -1.10%
2021-11-02 0 0.910 0.780 0.920 0.910 0.910 2,000 1,820 0.9100 0.503 0.431 0.508 0.503 0.503 3,621 0.5027 0.00%
2021-11-01 0 0.910 0.810 0.910 0.820 0.950 16,000 14,380 0.8988 0.503 0.447 0.503 0.453 0.525 28,965 0.4965 1.11%
2021-10-29 0 0.900 0.900 0.920 0.860 1.080 804,000 770,260 0.9580 0.497 0.497 0.508 0.475 0.597 1,455,472 0.5292 -16.67%
2021-10-28 0 1.080 - 1.080 1.040 1.090 22,000 23,720 1.0782 0.597 - 0.597 0.574 0.602 39,826 0.5956 0.00%
2021-10-27 0 1.080 1.040 1.100 - - 0 0 - 0.597 0.574 0.608 - - 0 - 0.00%
2021-10-26 0 1.080 1.040 1.100 - - 0 0 - 0.597 0.574 0.608 - - 0 - 0.00%
2021-10-25 0 1.080 1.040 1.080 1.050 1.100 32,000 33,700 1.0531 0.597 0.574 0.597 0.580 0.608 57,929 0.5817 -1.82%
2021-10-22 0 1.100 1.040 1.100 - - 0 0 - 0.608 0.574 0.608 - - 0 - 0.00%
2021-10-21 0 1.100 1.040 1.100 1.100 1.110 6,000 6,640 1.1067 0.608 0.574 0.608 0.608 0.613 10,862 0.6113 -4.35%
2021-10-20 0 1.150 1.040 1.170 1.070 1.190 108,000 119,280 1.1044 0.635 0.574 0.646 0.591 0.657 195,511 0.6101 -3.36%
2021-10-19 0 1.190 - 1.190 - - 0 0 - 0.657 - 0.657 - - 0 - -0.83%
2021-10-18 0 1.200 - 1.200 - - 0 0 - 0.663 - 0.663 - - 0 - 0.00%
2021-10-15 0 1.200 - 1.200 - - 0 0 - 0.663 - 0.663 - - 0 - 0.00%
2021-10-12 0 1.200 - 1.200 - - 0 0 - 0.663 - 0.663 - - 0 - -0.83%
2021-10-11 0 1.210 - 1.210 - - 0 0 - 0.668 - 0.668 - - 0 - 0.00%
2021-10-08 0 1.210 - 1.210 - - 0 0 - 0.668 - 0.668 - - 0 - 0.00%
2021-10-07 0 1.210 - 1.210 1.210 1.220 10,000 12,140 1.2140 0.668 - 0.668 0.668 0.674 18,103 0.6706 -0.82%
2021-10-06 0 1.220 - 1.210 1.220 1.220 16,000 19,520 1.2200 0.674 - 0.668 0.674 0.674 28,965 0.6739 0.00%
2021-10-05 0 1.220 - 1.190 - - 0 0 - 0.674 - 0.657 - - 0 - 0.00%
2021-10-04 0 1.220 - 1.190 1.220 1.220 2,000 2,440 1.2200 0.674 - 0.657 0.674 0.674 3,621 0.6739 0.00%
2021-09-30 0 1.220 - 1.190 - - 0 0 - 0.674 - 0.657 - - 0 - 0.00%
2021-09-29 0 1.220 - 1.200 - - 0 0 - 0.674 - 0.663 - - 0 - -0.81%
2021-09-28 0 1.230 - 1.200 - - 0 0 - 0.679 - 0.663 - - 0 - 0.00%
2021-09-27 0 1.230 - 1.200 - - 0 0 - 0.679 - 0.663 - - 0 - 0.00%
2021-09-24 0 1.230 - 1.200 - - 0 0 - 0.679 - 0.663 - - 0 - 0.00%
2021-09-23 0 1.230 - 1.200 1.300 1.300 2,000 2,600 1.3000 0.679 - 0.663 0.718 0.718 3,621 0.7181 5.13%
2021-09-21 0 1.170 - 1.170 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2021-09-20 0 1.170 - 1.170 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2021-09-17 0 1.170 - 1.170 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2021-09-16 0 1.170 - 1.170 - - 647 737 1.1391 0.646 - 0.646 - - 1,171 0.6292 0.00%
2021-09-15 0 1.170 - 1.170 1.170 1.190 248,000 292,080 1.1777 0.646 - 0.646 0.646 0.657 448,951 0.6506 -1.68%
2021-09-14 0 1.190 - 1.190 1.200 1.230 56,000 67,820 1.2111 0.657 - 0.657 0.663 0.679 101,376 0.6690 -2.46%
2021-09-13 0 1.220 1.200 1.220 1.220 1.230 50,000 61,040 1.2208 0.674 0.663 0.674 0.674 0.679 90,514 0.6744 -0.81%
2021-09-10 0 1.230 - 1.240 - - 0 0 - 0.679 - 0.685 - - 0 - 0.00%
2021-09-09 0 1.230 - 1.240 1.230 1.250 20,000 24,840 1.2420 0.679 - 0.685 0.679 0.690 36,206 0.6861 -4.65%
2021-09-08 0 1.290 1.250 1.290 - - 0 0 - 0.713 0.690 0.713 - - 0 - 0.00%
2021-09-07 0 1.290 1.250 1.290 - - 0 0 - 0.713 0.690 0.713 - - 0 - -0.77%
2021-09-06 0 1.300 1.250 1.300 - - 0 0 - 0.718 0.690 0.718 - - 0 - -1.52%
2021-09-03 0 1.320 1.250 1.320 1.320 1.340 48,000 63,560 1.3242 0.729 0.690 0.729 0.729 0.740 86,894 0.7315 -2.22%
2021-09-02 0 1.350 1.250 1.350 1.300 1.390 18,000 24,080 1.3378 0.746 0.690 0.746 0.718 0.768 32,585 0.7390 -3.57%
2021-09-01 0 1.400 1.250 1.400 1.400 1.450 58,000 82,320 1.4193 0.773 0.690 0.773 0.773 0.801 104,997 0.7840 -3.45%
2021-08-31 0 1.450 1.250 1.450 1.400 1.450 26,000 36,660 1.4100 0.801 0.690 0.801 0.773 0.801 47,067 0.7789 0.00%
2021-08-30 0 1.450 1.250 1.450 - - 0 0 - 0.801 0.690 0.801 - - 0 - 0.00%
2021-08-27 0 1.450 1.250 1.450 - - 0 0 - 0.801 0.690 0.801 - - 0 - 0.00%
2021-08-26 0 1.450 1.250 1.450 - - 0 0 - 0.801 0.690 0.801 - - 0 - 0.00%
2021-08-25 0 1.450 1.250 1.450 - - 0 0 - 0.801 0.690 0.801 - - 0 - 0.00%
2021-08-24 0 1.450 1.250 1.450 1.450 1.450 2,000 2,900 1.4500 0.801 0.690 0.801 0.801 0.801 3,621 0.8010 0.00%
2021-08-23 0 1.450 1.440 1.450 - - 0 0 - 0.801 0.795 0.801 - - 0 - 0.00%
2021-08-20 0 1.450 1.440 1.450 - - 0 0 - 0.801 0.795 0.801 - - 0 - 0.00%
2021-08-19 0 1.450 1.440 1.450 - - 0 0 - 0.801 0.795 0.801 - - 0 - 0.00%
2021-08-18 0 1.450 1.440 1.450 - - 0 0 - 0.801 0.795 0.801 - - 0 - 0.00%
2021-08-17 0 1.450 1.440 1.450 - - 0 0 - 0.801 0.795 0.801 - - 0 - 0.00%
2021-08-16 0 1.450 1.440 1.450 1.450 1.450 4,000 5,800 1.4500 0.801 0.795 0.801 0.801 0.801 7,241 0.8010 0.69%
2021-08-13 0 1.440 1.250 1.450 - - 0 0 - 0.795 0.690 0.801 - - 0 - 0.00%
2021-08-12 0 1.440 1.250 1.450 - - 0 0 - 0.795 0.690 0.801 - - 0 - 0.00%
2021-08-11 0 1.440 1.250 1.450 - - 0 0 - 0.795 0.690 0.801 - - 0 - 0.00%
2021-08-10 0 1.440 1.250 1.450 - - 0 0 - 0.795 0.690 0.801 - - 0 - 0.00%
2021-08-09 0 1.440 1.250 1.450 - - 0 0 - 0.795 0.690 0.801 - - 0 - 0.00%
2021-08-06 0 1.440 1.250 1.440 - - 0 0 - 0.795 0.690 0.795 - - 0 - 0.00%
2021-08-05 0 1.440 1.250 1.440 - - 0 0 - 0.795 0.690 0.795 - - 0 - 0.00%
2021-08-04 0 1.440 1.270 1.440 1.260 1.440 74,000 99,860 1.3495 0.795 0.702 0.795 0.696 0.795 133,961 0.7454 -1.37%
2021-08-03 0 1.460 - 1.460 - - 0 0 - 0.807 - 0.807 - - 0 - -0.68%
2021-08-02 0 1.470 - 1.470 - - 0 0 - 0.812 - 0.812 - - 0 - 0.00%
2021-07-30 0 1.470 - 1.470 - - 0 0 - 0.812 - 0.812 - - 0 - 0.00%
2021-07-29 0 1.470 - 1.470 - - 0 0 - 0.812 - 0.812 - - 0 - 0.00%
2021-07-28 0 1.470 - 1.470 - - 0 0 - 0.812 - 0.812 - - 0 - 0.00%
2021-07-27 0 1.470 - 1.470 - - 0 0 - 0.812 - 0.812 - - 0 - 0.00%
2021-07-26 0 1.470 - 1.470 1.470 1.470 50,000 73,500 1.4700 0.812 - 0.812 0.812 0.812 90,514 0.8120 0.00%
2021-07-23 0 1.470 1.350 1.470 1.470 1.480 68,000 100,600 1.4794 0.812 0.746 0.812 0.812 0.818 123,100 0.8172 -0.68%
2021-07-22 0 1.480 - 1.480 1.480 1.480 62,000 91,760 1.4800 0.818 - 0.818 0.818 0.818 112,238 0.8175 0.00%
2021-07-21 0 1.480 - 1.480 1.480 1.480 64,000 94,720 1.4800 0.818 - 0.818 0.818 0.818 115,858 0.8175 0.00%
2021-07-20 0 1.480 0.460 1.480 1.480 1.480 64,000 94,720 1.4800 0.818 0.254 0.818 0.818 0.818 115,858 0.8175 -0.67%
2021-07-19 0 1.490 1.400 1.490 - - 0 0 - 0.823 0.773 0.823 - - 0 - 0.00%
2021-07-16 0 1.490 1.320 1.500 1.490 1.500 68,000 101,360 1.4906 0.823 0.729 0.829 0.823 0.829 123,100 0.8234 0.00%
2021-07-15 0 1.490 1.280 1.490 1.490 1.490 64,000 95,360 1.4900 0.823 0.707 0.823 0.823 0.823 115,858 0.8231 0.00%
2021-07-14 0 1.490 1.480 1.490 - - 0 0 - 0.823 0.818 0.823 - - 0 - 0.00%
2021-07-13 0 1.490 1.450 1.500 - - 0 0 - 0.823 0.801 0.829 - - 0 - 0.00%
2021-07-12 0 1.490 - 1.490 1.310 1.490 74,000 109,500 1.4797 0.823 - 0.823 0.724 0.823 133,961 0.8174 0.00%
2021-07-09 0 1.490 - 1.500 - - 0 0 - 0.823 - 0.829 - - 0 - 0.00%
2021-07-08 0 1.490 1.480 1.500 - - 0 0 - 0.823 0.818 0.829 - - 0 - 0.00%
2021-07-07 0 1.490 1.490 1.500 1.490 1.500 40,000 59,740 1.4935 0.823 0.823 0.829 0.823 0.829 72,412 0.8250 -0.67%
2021-07-06 0 1.500 1.500 1.530 1.500 1.530 42,000 63,640 1.5152 0.829 0.829 0.845 0.829 0.845 76,032 0.8370 -1.32%
2021-07-05 0 1.520 - 1.520 1.530 1.530 60,000 91,800 1.5300 0.840 - 0.840 0.845 0.845 108,617 0.8452 -0.65%
2021-07-02 0 1.530 1.470 1.530 - - 0 0 - 0.845 0.812 0.845 - - 0 - 0.00%
2021-06-30 0 1.530 1.500 1.530 1.500 1.560 104,000 159,420 1.5329 0.845 0.829 0.845 0.829 0.862 188,270 0.8468 0.66%
2021-06-29 0 1.520 1.460 1.530 - - 0 0 - 0.840 0.807 0.845 - - 0 - 0.00%
2021-06-28 0 1.520 1.480 1.520 1.480 1.540 114,000 175,300 1.5377 0.840 0.818 0.840 0.818 0.851 206,373 0.8494 0.00%
2021-06-25 0 1.520 1.460 1.500 1.470 1.520 34,000 50,980 1.4994 0.840 0.807 0.829 0.812 0.840 61,550 0.8283 -3.80%
2021-06-24 0 1.580 - 1.580 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
2021-06-23 0 1.580 1.280 1.580 - - 0 0 - 0.873 0.707 0.873 - - 0 - 0.00%
2021-06-22 0 1.580 - 1.580 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
2021-06-21 0 1.580 1.280 1.580 1.600 1.700 4,000 6,600 1.6500 0.873 0.707 0.873 0.884 0.939 7,241 0.9115 7.48%
2021-06-18 0 1.470 1.440 1.470 - - 0 0 - 0.812 0.795 0.812 - - 0 - 0.00%
2021-06-17 0 1.470 1.440 1.470 1.440 1.470 30,000 44,040 1.4680 0.812 0.795 0.812 0.795 0.812 54,309 0.8109 0.00%
2021-06-16 0 1.470 1.470 1.480 1.470 1.500 18,000 26,540 1.4744 0.812 0.812 0.818 0.812 0.829 32,585 0.8145 -2.00%
2021-06-15 0 1.500 1.470 1.510 1.480 1.500 6,000 8,960 1.4933 0.829 0.812 0.834 0.818 0.829 10,862 0.8249 -0.66%
2021-06-11 0 1.510 1.440 1.500 1.520 1.520 2,000 3,040 1.5200 0.834 0.795 0.829 0.840 0.840 3,621 0.8396 4.14%
2021-06-10 0 1.450 1.400 1.460 1.450 1.540 86,000 126,060 1.4658 0.801 0.773 0.807 0.801 0.851 155,685 0.8097 -5.84%
2021-06-09 0 1.540 1.470 1.560 - - 0 0 - 0.851 0.812 0.862 - - 0 - 0.00%
2021-06-08 0 1.540 1.450 1.540 1.500 1.620 40,000 61,560 1.5390 0.851 0.801 0.851 0.829 0.895 72,412 0.8501 -4.94%
2021-06-07 0 1.620 1.520 1.620 1.530 1.630 92,000 148,940 1.6189 0.895 0.840 0.895 0.845 0.900 166,547 0.8943 5.19%
2021-06-04 0 1.620 1.550 1.630 - - 0 0 - 0.851 0.814 0.856 - - 0 - 0.00%
2021-06-03 0 1.620 1.550 1.630 - - 0 0 - 0.851 0.814 0.856 - - 0 - 0.00%
2021-06-02 0 1.620 1.550 1.620 - - 0 0 - 0.851 0.814 0.851 - - 0 - -0.61%
2021-06-01 0 1.630 1.550 1.630 - - 0 0 - 0.856 0.814 0.856 - - 0 - 0.00%
2021-05-31 0 1.630 1.550 1.630 1.630 1.630 2,000 3,260 1.6300 0.856 0.814 0.856 0.856 0.856 3,809 0.8559 0.62%
2021-05-28 0 1.620 1.500 1.630 - - 0 0 - 0.851 0.788 0.856 - - 0 - 0.00%
2021-05-27 0 1.620 1.500 1.630 - - 0 0 - 0.851 0.788 0.856 - - 0 - 0.00%
2021-05-26 0 1.620 1.500 1.640 - - 0 0 - 0.851 0.788 0.861 - - 0 - 0.00%
2021-05-25 0 1.620 1.500 1.640 - - 0 0 - 0.851 0.788 0.861 - - 0 - 0.00%
2021-05-24 0 1.620 1.500 1.630 1.620 1.620 2,000 3,240 1.6200 0.851 0.788 0.856 0.851 0.851 3,809 0.8507 -0.61%
2021-05-21 0 1.630 1.580 1.640 - - 0 0 - 0.856 0.830 0.861 - - 0 - 0.00%
2021-05-20 0 1.630 - 1.630 1.630 1.630 10,000 16,300 1.6300 0.856 - 0.856 0.856 0.856 19,043 0.8559 1.87%
2021-05-18 0 1.600 - 1.600 1.600 1.600 8,000 12,800 1.6000 0.840 - 0.840 0.840 0.840 15,235 0.8402 0.00%
2021-05-17 0 1.600 - 1.630 - - 0 0 - 0.840 - 0.856 - - 0 - 0.00%
2021-05-14 0 1.600 - 1.590 - - 0 0 - 0.840 - 0.835 - - 0 - 0.00%
2021-05-13 0 1.600 - 1.620 - - 0 0 - 0.840 - 0.851 - - 0 - 0.00%
2021-05-12 0 1.600 - 1.600 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2021-05-11 0 1.600 1.280 1.600 - - 0 0 - 0.840 0.672 0.840 - - 0 - 0.00%
2021-05-10 0 1.600 1.520 1.600 - - 0 0 - 0.840 0.798 0.840 - - 0 - 0.00%
2021-05-07 0 1.600 1.140 1.630 - - 0 0 - 0.840 0.599 0.856 - - 0 - 0.00%
2021-05-06 0 1.600 1.540 1.600 - - 0 0 - 0.840 0.809 0.840 - - 0 - 0.00%
2021-05-05 0 1.600 1.520 1.600 1.600 1.600 16,000 25,700 1.6063 0.840 0.798 0.840 0.840 0.840 30,469 0.8435 -5.88%
2021-05-04 0 1.700 - 1.700 - - 0 0 - 0.893 - 0.893 - - 0 - 0.00%
2021-05-03 0 1.700 1.500 1.700 - - 0 0 - 0.893 0.788 0.893 - - 0 - -1.16%
2021-04-30 0 1.720 - 1.720 - - 0 0 - 0.903 - 0.903 - - 0 - 0.00%
2021-04-29 0 1.720 1.700 1.720 1.700 1.800 616,000 1,084,360 1.7603 0.903 0.893 0.903 0.893 0.945 1,173,067 0.9244 5.52%
2021-04-28 0 1.630 - 1.630 - - 0 0 - 0.856 - 0.856 - - 0 - -0.61%
2021-04-27 0 1.640 - 1.640 - - 0 0 - 0.861 - 0.861 - - 0 - -0.61%
2021-04-26 0 1.650 - 1.650 - - 0 0 - 0.866 - 0.866 - - 0 - -0.60%
2021-04-23 0 1.660 1.600 1.660 - - 0 0 - 0.872 0.840 0.872 - - 0 - 0.00%
2021-04-22 0 1.660 1.600 1.660 1.550 1.680 328,000 541,240 1.6501 0.872 0.840 0.872 0.814 0.882 624,620 0.8665 0.00%
2021-04-21 0 1.660 1.550 1.660 - - 0 0 - 0.872 0.814 0.872 - - 0 - 0.00%
2021-04-20 0 1.660 1.510 1.660 1.660 1.660 30,000 49,800 1.6600 0.872 0.793 0.872 0.872 0.872 57,130 0.8717 -0.60%
2021-04-19 0 1.670 1.400 1.670 1.650 1.700 6,000 10,000 1.6667 0.877 0.735 0.877 0.866 0.893 11,426 0.8752 -1.18%
2021-04-16 0 1.690 1.400 1.690 1.690 1.700 8,000 13,540 1.6925 0.887 0.735 0.887 0.887 0.893 15,235 0.8888 6.96%
2021-04-15 0 1.580 - 1.580 1.550 1.600 98,000 154,440 1.5759 0.830 - 0.830 0.814 0.840 186,624 0.8275 0.00%
2021-04-14 0 1.580 1.540 1.580 1.500 1.650 128,000 204,380 1.5967 0.830 0.809 0.830 0.788 0.866 243,754 0.8385 -6.51%
2021-04-13 0 1.690 1.650 1.690 1.660 1.730 18,000 30,400 1.6889 0.887 0.866 0.887 0.872 0.908 34,278 0.8869 -1.17%
2021-04-12 0 1.710 1.670 1.710 1.670 1.740 12,000 20,560 1.7133 0.898 0.877 0.898 0.877 0.914 22,852 0.8997 -1.72%
2021-04-09 0 1.740 - 1.740 1.660 1.760 106,000 182,280 1.7196 0.914 - 0.914 0.872 0.924 201,859 0.9030 -2.25%
2021-04-08 0 1.780 1.720 1.780 - - 0 0 - 0.935 0.903 0.935 - - 0 - 0.00%
2021-04-07 0 1.780 1.740 1.780 1.730 2.170 64,000 116,620 1.8222 0.935 0.914 0.935 0.908 1.140 121,877 0.9569 0.00%
2021-04-01 0 1.780 1.780 1.820 1.780 1.900 168,000 305,980 1.8213 0.935 0.935 0.956 0.935 0.998 319,927 0.9564 -7.29%
2021-03-31 0 1.920 1.680 1.900 1.800 1.930 104,000 197,360 1.8977 1.008 0.882 0.998 0.945 1.013 198,050 0.9965 -3.52%
2021-03-30 0 1.990 1.900 1.990 1.900 2.000 142,000 275,420 1.9396 1.045 0.998 1.045 0.998 1.050 270,415 1.0185 -2.93%
2021-03-29 0 2.050 1.900 2.050 2.050 2.050 2,000 4,100 2.0500 1.076 0.998 1.076 1.076 1.076 3,809 1.0765 4.59%
2021-03-26 0 1.960 - 1.960 1.900 1.970 464,000 913,920 1.9697 1.029 - 1.029 0.998 1.034 883,609 1.0343 -0.51%
2021-03-25 0 1.970 - 1.970 1.970 1.970 2,000 3,940 1.9700 1.034 - 1.034 1.034 1.034 3,809 1.0345 0.51%
2021-03-24 0 1.960 1.810 1.920 1.850 2.000 182,000 345,460 1.8981 1.029 0.950 1.008 0.971 1.050 346,588 0.9967 -2.00%
2021-03-23 0 2.000 1.960 2.000 1.950 2.030 218,000 438,400 2.0110 1.050 1.029 1.050 1.024 1.066 415,144 1.0560 -0.99%
2021-03-22 0 2.020 1.980 2.020 - - 0 0 - 1.061 1.040 1.061 - - 0 - 0.00%
2021-03-19 0 2.020 1.990 2.030 1.980 2.050 16,000 32,600 2.0375 1.061 1.045 1.066 1.040 1.076 30,469 1.0699 0.00%
2021-03-18 0 2.020 1.970 2.010 1.970 2.020 16,000 31,920 1.9950 1.061 1.034 1.055 1.034 1.061 30,469 1.0476 0.00%
2021-03-17 0 2.020 1.970 2.000 1.970 2.020 18,000 36,020 2.0011 1.061 1.034 1.050 1.034 1.061 34,278 1.0508 0.00%
2021-03-16 0 2.020 1.970 2.020 1.960 2.020 18,000 36,100 2.0056 1.061 1.034 1.061 1.029 1.061 34,278 1.0532 0.00%
2021-03-15 0 2.020 1.950 2.020 1.950 2.020 32,000 64,500 2.0156 1.061 1.024 1.061 1.024 1.061 60,939 1.0584 -2.42%
2021-03-12 0 2.070 1.850 2.070 2.070 2.070 2,000 4,140 2.0700 1.087 0.971 1.087 1.087 1.087 3,809 1.0870 2.99%
2021-03-11 0 2.010 1.950 2.010 1.960 2.070 32,000 64,340 2.0106 1.055 1.024 1.055 1.029 1.087 60,939 1.0558 0.00%
2021-03-10 0 2.010 1.950 2.010 1.950 2.050 112,000 224,880 2.0079 1.055 1.024 1.055 1.024 1.076 213,285 1.0544 -1.95%
2021-03-09 0 2.050 2.000 2.050 2.010 2.070 12,000 24,620 2.0517 1.076 1.050 1.076 1.055 1.087 22,852 1.0774 -0.49%
2021-03-08 0 2.060 2.010 2.060 1.930 2.120 30,000 62,820 2.0940 1.082 1.055 1.082 1.013 1.113 57,130 1.0996 0.49%
2021-03-05 0 2.050 2.000 2.050 2.000 2.220 274,000 560,860 2.0469 1.076 1.050 1.076 1.050 1.166 521,786 1.0749 -8.89%
2021-03-04 0 2.250 1.650 2.250 - - 0 0 - 1.182 0.866 1.182 - - 0 - -1.32%
2021-03-03 0 2.280 1.570 2.280 2.280 2.290 258,000 590,220 2.2877 1.197 0.824 1.197 1.197 1.203 491,317 1.2013 0.00%
2021-03-02 0 2.280 - 2.280 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2021-03-01 0 2.280 1.770 2.280 - - 0 0 - 1.197 0.929 1.197 - - 0 - 0.00%
2021-02-26 0 2.280 - 2.280 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2021-02-25 0 2.280 - 2.280 2.280 2.280 20,000 45,600 2.2800 1.197 - 1.197 1.197 1.197 38,087 1.1973 0.44%
2021-02-24 0 2.270 - 2.270 - - 0 0 - 1.192 - 1.192 - - 0 - -0.44%
2021-02-23 0 2.280 - 2.280 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2021-02-22 0 2.280 - 2.280 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2021-02-19 0 2.280 - 2.280 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2021-02-18 0 2.280 2.130 2.280 - - 0 0 - 1.197 1.119 1.197 - - 0 - 0.00%
2021-02-17 0 2.280 2.050 2.290 - - 0 0 - 1.197 1.076 1.203 - - 0 - 0.00%
2021-02-16 0 2.280 - 2.290 2.280 2.290 6,000 13,700 2.2833 1.197 - 1.203 1.197 1.203 11,426 1.1990 -0.44%
2021-02-11 0 2.290 - 2.300 - - 0 0 - 1.203 - 1.208 - - 0 - 0.00%
2021-02-10 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2021-02-09 0 2.290 - 2.300 - - 0 0 - 1.203 - 1.208 - - 0 - 0.00%
2021-02-08 0 2.290 - 2.300 2.290 2.290 8,000 18,320 2.2900 1.203 - 1.208 1.203 1.203 15,235 1.2025 -0.43%
2021-02-05 0 2.300 2.110 2.240 2.250 2.300 36,000 81,100 2.2528 1.208 1.108 1.176 1.182 1.208 68,556 1.1830 1.77%
2021-02-04 0 2.260 2.160 2.250 - - 0 0 - 1.187 1.134 1.182 - - 0 - 0.00%
2021-02-03 0 2.260 2.150 2.260 2.100 2.300 78,000 171,860 2.2033 1.187 1.129 1.187 1.103 1.208 148,538 1.1570 -2.16%
2021-02-02 0 2.310 2.100 2.310 - - 0 0 - 1.213 1.103 1.213 - - 0 - 0.00%
2021-02-01 0 2.310 2.160 2.340 - - 0 0 - 1.213 1.134 1.229 - - 0 - 0.00%
2021-01-29 0 2.310 2.160 2.310 - - 0 0 - 1.213 1.134 1.213 - - 0 - 0.00%
2021-01-28 0 2.310 2.210 2.320 - - 0 0 - 1.213 1.161 1.218 - - 0 - 0.00%
2021-01-27 0 2.310 2.230 2.320 - - 0 0 - 1.213 1.171 1.218 - - 0 - 0.00%
2021-01-26 0 2.310 2.230 2.340 2.310 2.310 6,000 13,860 2.3100 1.213 1.171 1.229 1.213 1.213 11,426 1.2130 0.00%
2021-01-25 0 2.310 2.120 2.310 - - 0 0 - 1.213 1.113 1.213 - - 0 - 0.00%
2021-01-22 0 2.310 2.100 2.310 - - 0 0 - 1.213 1.103 1.213 - - 0 - 0.00%
2021-01-21 0 2.310 - 2.310 - - 0 0 - 1.213 - 1.213 - - 0 - 0.00%
2021-01-20 0 2.310 2.220 2.320 2.200 2.350 28,000 63,160 2.2557 1.213 1.166 1.218 1.155 1.234 53,321 1.1845 -2.12%
2021-01-19 0 2.360 - 2.370 - - 0 0 - 1.239 - 1.245 - - 0 - 0.00%
2021-01-18 0 2.360 - 2.380 - - 0 0 - 1.239 - 1.250 - - 0 - 0.00%
2021-01-15 0 2.360 2.300 2.360 - - 0 0 - 1.239 1.208 1.239 - - 0 - 0.00%
2021-01-14 0 2.360 2.010 2.360 - - 0 0 - 1.239 1.055 1.239 - - 0 - 0.00%
2021-01-13 0 2.360 - 2.360 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2021-01-12 0 2.360 - 2.360 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2021-01-11 0 2.360 - 2.360 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2021-01-08 0 2.360 - 2.360 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2021-01-07 0 2.360 - 2.360 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2021-01-06 0 2.360 - 2.360 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2021-01-05 0 2.360 - 2.360 - - 0 0 - 1.239 - 1.239 - - 0 - -0.42%
2021-01-04 0 2.370 1.570 2.370 2.390 2.390 250,000 597,500 2.3900 1.245 0.824 1.245 1.255 1.255 476,082 1.2550 -0.84%
2020-12-31 0 2.390 2.390 - 2.390 2.390 112,000 267,680 2.3900 1.255 1.255 - 1.255 1.255 213,285 1.2550 4.37%
2020-12-30 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-29 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-28 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-24 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-23 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-22 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-21 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-18 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-17 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-16 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-15 0 2.290 - 2.290 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2020-12-14 0 2.290 - 2.290 2.270 2.300 32,000 73,060 2.2831 1.203 - 1.203 1.192 1.208 60,939 1.1989 -0.43%
2020-12-11 0 2.300 2.180 2.300 - - 0 0 - 1.208 1.145 1.208 - - 0 - 0.00%
2020-12-10 0 2.300 - 2.300 - - 0 0 - 1.208 - 1.208 - - 0 - 0.00%
2020-12-09 0 2.300 - 2.300 - - 0 0 - 1.208 - 1.208 - - 0 - 0.00%
2020-12-08 0 2.300 - 2.300 - - 0 0 - 1.208 - 1.208 - - 0 - 0.00%
2020-12-07 0 2.300 - 2.300 - - 0 0 - 1.208 - 1.208 - - 0 - 0.00%
2020-12-04 0 2.300 2.200 2.300 - - 0 0 - 1.208 1.155 1.208 - - 0 - 0.00%
2020-12-03 0 2.300 2.210 2.300 - - 0 0 - 1.208 1.161 1.208 - - 0 - 0.00%
2020-12-02 0 2.300 2.200 2.300 2.200 2.300 14,000 31,580 2.2557 1.208 1.155 1.208 1.155 1.208 26,661 1.1845 0.00%
2020-12-01 0 2.300 2.200 2.300 - - 0 0 - 1.208 1.155 1.208 - - 0 - 0.00%
2020-11-30 0 2.300 2.200 2.300 2.290 2.300 6,000 13,780 2.2967 1.208 1.155 1.208 1.203 1.208 11,426 1.2060 0.00%
2020-11-27 0 2.300 2.200 2.300 - - 0 0 - 1.208 1.155 1.208 - - 0 - -0.43%
2020-11-26 0 2.310 2.200 2.310 - - 0 0 - 1.213 1.155 1.213 - - 0 - 0.00%
2020-11-25 0 2.310 2.180 2.310 - - 0 0 - 1.213 1.145 1.213 - - 0 - 0.00%
2020-11-24 0 2.310 - 2.310 2.320 2.330 4,000 9,300 2.3250 1.213 - 1.213 1.218 1.224 7,617 1.2209 0.87%
2020-11-23 0 2.290 2.220 2.290 2.150 2.290 282,000 644,180 2.2843 1.203 1.166 1.203 1.129 1.203 537,021 1.1995 -1.72%
2020-11-20 0 2.330 2.010 2.330 - - 0 0 - 1.224 1.055 1.224 - - 0 - 0.00%
2020-11-19 0 2.330 - 2.330 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
2020-11-18 0 2.330 2.280 2.330 2.310 2.330 38,000 88,500 2.3289 1.224 1.197 1.224 1.213 1.224 72,365 1.2230 0.00%
2020-11-17 0 2.330 - 2.330 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
2020-11-16 0 2.330 - 2.330 2.300 2.330 14,000 32,260 2.3043 1.224 - 1.224 1.208 1.224 26,661 1.2100 0.00%
2020-11-13 0 2.330 - 2.330 2.310 2.330 4,000 9,280 2.3200 1.224 - 1.224 1.213 1.224 7,617 1.2183 0.00%
2020-11-12 0 2.330 - 2.330 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
2020-11-11 0 2.330 - 2.330 2.320 2.330 4,000 9,300 2.3250 1.224 - 1.224 1.218 1.224 7,617 1.2209 0.00%
2020-11-10 0 2.330 - 2.330 2.290 2.370 68,000 157,080 2.3100 1.224 - 1.224 1.203 1.245 129,494 1.2130 -2.10%
2020-11-09 0 2.380 2.200 2.380 - - 0 0 - 1.250 1.155 1.250 - - 0 - 0.00%
2020-11-06 0 2.380 2.300 2.380 2.300 2.380 30,000 70,140 2.3380 1.250 1.208 1.250 1.208 1.250 57,130 1.2277 -0.83%
2020-11-05 0 2.400 2.300 2.400 - - 0 0 - 1.260 1.208 1.260 - - 0 - 0.00%
2020-11-04 0 2.400 2.210 2.400 2.300 2.410 50,000 118,840 2.3768 1.260 1.161 1.260 1.208 1.266 95,216 1.2481 -0.41%
2020-11-03 0 2.410 2.240 2.410 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2020-11-02 0 2.410 2.270 2.410 - - 0 0 - 1.266 1.192 1.266 - - 0 - 0.00%
2020-10-30 0 2.410 2.310 2.390 2.370 2.420 24,000 57,540 2.3975 1.266 1.213 1.255 1.245 1.271 45,704 1.2590 0.00%
2020-10-29 0 2.410 2.240 2.410 2.200 2.410 68,000 158,240 2.3271 1.266 1.176 1.266 1.155 1.266 129,494 1.2220 -0.41%
2020-10-28 0 2.420 - 2.420 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2020-10-27 0 2.420 - 2.420 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2020-10-23 0 2.420 - 2.420 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2020-10-22 0 2.420 - 2.420 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2020-10-21 0 2.420 2.100 2.420 - - 0 0 - 1.271 1.103 1.271 - - 0 - 0.00%
2020-10-20 0 2.420 - 2.420 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2020-10-19 0 2.420 - 2.420 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2020-10-16 0 2.420 - 2.420 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2020-10-15 0 2.420 1.990 2.420 - - 0 0 - 1.271 1.045 1.271 - - 0 - 0.00%
2020-10-14 0 2.420 2.250 2.420 - - 0 0 - 1.271 1.182 1.271 - - 0 - 0.00%
2020-10-12 0 2.420 - 2.420 2.210 2.420 140,000 332,799 2.3771 1.271 - 1.271 1.161 1.271 266,606 1.2483 -0.82%
2020-10-09 0 2.440 2.440 2.450 2.300 2.500 68,000 163,120 2.3988 1.281 1.281 1.287 1.208 1.313 129,494 1.2597 0.83%
2020-10-08 0 2.420 2.420 2.430 2.170 2.600 1,640,000 3,903,140 2.3800 1.271 1.271 1.276 1.140 1.365 3,123,100 1.2498 -6.20%
2020-10-07 0 2.580 2.280 2.580 - - 0 0 - 1.355 1.197 1.355 - - 0 - -0.39%
2020-10-06 0 2.590 2.280 2.590 - - 0 0 - 1.360 1.197 1.360 - - 0 - 0.00%
2020-10-05 0 2.590 2.200 2.590 - - 0 0 - 1.360 1.155 1.360 - - 0 - 0.00%
2020-09-30 0 2.590 2.220 2.590 - - 0 0 - 1.360 1.166 1.360 - - 0 - 0.00%
2020-09-29 0 2.590 2.250 2.590 - - 0 0 - 1.360 1.182 1.360 - - 0 - 0.00%
2020-09-28 0 2.590 2.310 2.590 - - 0 0 - 1.360 1.213 1.360 - - 0 - 0.00%
2020-09-25 0 2.590 2.310 2.590 - - 0 0 - 1.360 1.213 1.360 - - 0 - 0.00%
2020-09-24 0 2.590 2.400 2.590 - - 0 0 - 1.360 1.260 1.360 - - 0 - -0.38%
2020-09-23 0 2.600 2.380 2.600 - - 0 0 - 1.365 1.250 1.365 - - 0 - 0.00%
2020-09-22 0 2.600 2.400 2.590 2.590 2.600 4,000 10,380 2.5950 1.365 1.260 1.360 1.360 1.365 7,617 1.3627 0.00%
2020-09-21 0 2.600 2.400 2.600 2.500 2.600 66,000 170,640 2.5855 1.365 1.260 1.365 1.313 1.365 125,686 1.3577 -0.38%
2020-09-18 0 2.610 2.500 2.610 - - 0 0 - 1.371 1.313 1.371 - - 0 - -0.38%
2020-09-17 0 2.620 2.570 2.620 - - 0 0 - 1.376 1.350 1.376 - - 0 - -0.38%
2020-09-16 0 2.630 2.570 2.640 2.560 2.650 28,000 72,720 2.5971 1.381 1.350 1.386 1.344 1.392 53,321 1.3638 -1.13%
2020-09-15 0 2.660 2.530 2.680 2.570 2.670 22,000 58,120 2.6418 1.397 1.329 1.407 1.350 1.402 41,895 1.3873 -0.37%
2020-09-14 0 2.670 2.640 2.680 2.640 2.680 26,000 69,520 2.6738 1.402 1.386 1.407 1.386 1.407 49,513 1.4041 -0.37%
2020-09-11 0 2.680 2.450 2.680 2.680 2.690 752,000 2,015,380 2.6800 1.407 1.287 1.407 1.407 1.413 1,432,055 1.4073 -0.37%
2020-09-10 0 2.690 2.430 2.690 2.630 2.720 48,000 126,880 2.6433 1.413 1.276 1.413 1.381 1.428 91,408 1.3881 1.89%
2020-09-09 0 2.640 2.410 2.650 - - 0 0 - 1.386 1.266 1.392 - - 0 - 0.00%
2020-09-08 0 2.640 2.200 2.650 - - 0 0 - 1.386 1.155 1.392 - - 0 - 0.00%
2020-09-07 0 2.640 2.420 2.640 - - 0 0 - 1.386 1.271 1.386 - - 0 - 0.00%
2020-09-04 0 2.640 2.450 2.630 2.630 2.640 24,000 63,140 2.6308 1.386 1.287 1.381 1.381 1.386 45,704 1.3815 0.00%
2020-09-03 0 2.640 2.510 2.640 2.520 2.650 98,000 252,900 2.5806 1.386 1.318 1.386 1.323 1.392 186,624 1.3551 -1.86%
2020-09-02 0 2.690 2.500 2.690 - - 0 0 - 1.413 1.313 1.413 - - 0 - 0.00%
2020-09-01 0 2.690 2.500 2.690 - - 0 0 - 1.413 1.313 1.413 - - 0 - 0.00%
2020-08-31 0 2.690 2.510 2.690 2.650 2.710 24,000 64,160 2.6733 1.413 1.318 1.413 1.392 1.423 45,704 1.4038 -0.74%
2020-08-28 0 2.710 2.400 2.710 2.600 2.730 14,000 37,100 2.6500 1.423 1.260 1.423 1.365 1.434 26,661 1.3916 -0.37%
2020-08-27 0 2.720 - 2.730 2.610 2.730 10,000 26,780 2.6780 1.428 - 1.434 1.371 1.434 19,043 1.4063 -1.09%
2020-08-26 0 2.750 2.600 2.750 - - 0 0 - 1.444 1.365 1.444 - - 0 - 0.00%
2020-08-25 0 2.750 2.020 2.750 - - 0 0 - 1.444 1.061 1.444 - - 0 - -0.36%
2020-08-24 0 2.760 2.600 2.760 - - 0 0 - 1.449 1.365 1.449 - - 0 - 0.00%
2020-08-21 0 2.760 - 2.760 2.700 2.760 12,000 32,520 2.7100 1.449 - 1.449 1.418 1.449 22,852 1.4231 -1.08%
2020-08-20 0 2.790 2.700 2.790 - - 0 0 - 1.465 1.418 1.465 - - 0 - -0.36%
2020-08-19 0 2.800 2.720 2.800 2.830 2.830 2,000 5,660 2.8300 1.470 1.428 1.470 1.486 1.486 3,809 1.4861 0.00%
2020-08-18 0 2.800 2.700 2.800 2.750 2.820 102,000 283,140 2.7759 1.470 1.418 1.470 1.444 1.481 194,242 1.4577 -1.75%
2020-08-17 0 2.850 2.750 2.850 2.760 2.850 98,000 273,780 2.7937 1.497 1.444 1.497 1.449 1.497 186,624 1.4670 0.00%
2020-08-14 0 2.850 2.800 2.850 2.800 2.880 76,000 215,780 2.8392 1.497 1.470 1.497 1.470 1.512 144,729 1.4909 -1.04%
2020-08-13 0 2.880 2.720 2.880 2.800 3.050 120,000 343,100 2.8592 1.512 1.428 1.512 1.470 1.602 228,519 1.5014 -0.69%
2020-08-12 0 2.900 2.800 2.890 2.890 2.900 10,000 28,920 2.8920 1.523 1.470 1.518 1.518 1.523 19,043 1.5186 0.00%
2020-08-11 0 2.900 2.820 2.900 2.850 3.050 52,000 150,680 2.8977 1.523 1.481 1.523 1.497 1.602 99,025 1.5216 -1.69%
2020-08-10 0 2.950 2.860 2.950 3.050 3.050 2,000 6,100 3.0500 1.549 1.502 1.549 1.602 1.602 3,809 1.6016 0.00%
2020-08-07 0 2.950 2.810 2.950 2.950 2.970 566,000 1,669,760 2.9501 1.549 1.476 1.549 1.549 1.560 1,077,850 1.5492 0.00%
2020-08-06 0 2.950 2.830 2.950 2.900 2.960 82,000 240,060 2.9276 1.549 1.486 1.549 1.523 1.554 156,155 1.5373 -0.34%
2020-08-05 0 2.960 2.850 2.950 - - 0 0 - 1.554 1.497 1.549 - - 0 - -0.34%
2020-08-04 0 2.970 2.900 2.950 2.910 3.040 32,000 94,120 2.9413 1.560 1.523 1.549 1.528 1.596 60,939 1.5445 -1.00%
2020-08-03 0 3.000 2.850 3.000 2.900 3.050 10,000 29,900 2.9900 1.575 1.497 1.575 1.523 1.602 19,043 1.5701 1.69%
2020-07-31 0 2.950 2.900 2.910 2.900 3.050 528,000 1,556,820 2.9485 1.549 1.523 1.528 1.523 1.602 1,005,486 1.5483 0.00%
2020-07-30 0 2.950 2.900 2.950 2.880 2.950 24,000 70,640 2.9433 1.549 1.523 1.549 1.512 1.549 45,704 1.5456 -1.99%
2020-07-29 0 3.010 - 3.010 2.980 3.010 40,000 120,000 3.0000 1.581 - 1.581 1.565 1.581 76,173 1.5754 -0.99%
2020-07-28 0 3.040 2.910 3.040 2.960 3.050 106,000 319,260 3.0119 1.596 1.528 1.596 1.554 1.602 201,859 1.5816 -1.94%
2020-07-27 0 3.100 3.000 3.100 3.200 3.200 2,000 6,400 3.2000 1.628 1.575 1.628 1.680 1.680 3,809 1.6804 1.31%
2020-07-24 0 3.060 3.050 3.060 2.960 3.080 404,000 1,211,900 2.9998 1.607 1.602 1.607 1.554 1.617 769,349 1.5752 -1.61%
2020-07-23 0 3.110 3.040 3.110 3.120 3.290 12,000 37,780 3.1483 1.633 1.596 1.633 1.638 1.728 22,852 1.6533 0.32%
2020-07-22 0 3.100 - 3.100 2.960 3.180 180,000 552,480 3.0693 1.628 - 1.628 1.554 1.670 342,779 1.6118 -1.59%
2020-07-21 0 3.150 3.000 3.140 3.100 3.150 16,000 50,160 3.1350 1.654 1.575 1.649 1.628 1.654 30,469 1.6462 0.00%
2020-07-20 0 3.150 3.060 3.150 3.040 3.300 116,000 361,580 3.1171 1.654 1.607 1.654 1.596 1.733 220,902 1.6368 -3.08%
2020-07-17 0 3.250 3.050 3.250 - - 0 0 - 1.707 1.602 1.707 - - 0 - -0.31%
2020-07-16 0 3.260 3.100 3.260 3.200 3.300 8,000 25,920 3.2400 1.712 1.628 1.712 1.680 1.733 15,235 1.7014 -0.31%
2020-07-15 0 3.270 3.100 3.270 - - 0 0 - 1.717 1.628 1.717 - - 0 - 0.00%
2020-07-14 0 3.270 3.130 3.270 - - 0 0 - 1.717 1.644 1.717 - - 0 - -0.30%
2020-07-13 0 3.280 3.120 3.280 3.250 3.280 20,000 65,180 3.2590 1.722 1.638 1.722 1.707 1.722 38,087 1.7114 0.00%
2020-07-10 0 3.280 3.180 3.290 - - 0 0 - 1.722 1.670 1.728 - - 0 - 0.00%
2020-07-09 0 3.280 3.160 3.280 3.400 3.400 2,000 6,800 3.4000 1.722 1.659 1.722 1.785 1.785 3,809 1.7854 -0.30%
2020-07-08 0 3.290 3.120 3.290 - - 0 0 - 1.728 1.638 1.728 - - 0 - 0.00%
2020-07-07 0 3.290 3.150 3.290 - - 0 0 - 1.728 1.654 1.728 - - 0 - -0.60%
2020-07-06 0 3.310 3.150 3.310 - - 0 0 - 1.738 1.654 1.738 - - 0 - 0.00%
2020-07-03 0 3.310 3.150 3.310 - - 0 0 - 1.738 1.654 1.738 - - 0 - 0.00%
2020-07-02 0 3.310 3.160 3.310 - - 0 0 - 1.738 1.659 1.738 - - 0 - -0.30%
2020-06-30 0 3.320 - 3.320 3.100 3.320 14,000 45,860 3.2757 1.743 - 1.743 1.628 1.743 26,661 1.7201 0.91%
2020-06-29 0 3.290 3.100 3.290 3.300 3.300 2,000 6,600 3.3000 1.728 1.628 1.728 1.733 1.733 3,809 1.7329 2.49%
2020-06-26 0 3.210 3.100 3.210 - - 0 0 - 1.686 1.628 1.686 - - 0 - 0.00%
2020-06-24 0 3.210 3.100 3.210 3.210 3.220 316,000 1,014,380 3.2101 1.686 1.628 1.686 1.686 1.691 601,768 1.6857 -0.31%
2020-06-23 0 3.220 3.100 3.220 - - 0 0 - 1.691 1.628 1.691 - - 0 - 0.00%
2020-06-22 0 3.220 3.100 3.220 - - 0 0 - 1.691 1.628 1.691 - - 0 - 0.00%
2020-06-19 0 3.220 3.100 3.220 3.240 3.240 2,000 6,480 3.2400 1.691 1.628 1.691 1.701 1.701 3,809 1.7014 0.62%
2020-06-18 0 3.200 3.150 3.200 3.200 3.300 12,000 39,520 3.2933 1.680 1.654 1.680 1.680 1.733 22,852 1.7294 0.00%
2020-06-17 0 3.200 3.100 3.200 3.250 3.250 2,000 6,500 3.2500 1.680 1.628 1.680 1.707 1.707 3,809 1.7066 1.59%
2020-06-16 0 3.150 3.100 3.200 3.150 3.200 6,000 19,060 3.1767 1.654 1.628 1.680 1.654 1.680 11,426 1.6681 -2.48%
2020-06-15 0 3.230 3.150 3.230 - - 0 0 - 1.696 1.654 1.696 - - 0 - 0.00%
2020-06-12 0 3.230 3.150 3.230 - - 0 0 - 1.696 1.654 1.696 - - 0 - 0.00%
2020-06-11 0 3.230 3.150 3.230 3.200 3.230 6,000 19,300 3.2167 1.696 1.654 1.696 1.680 1.696 11,426 1.6891 0.00%
2020-06-10 0 3.230 3.150 3.230 - - 0 0 - 1.696 1.654 1.696 - - 0 - 0.00%
2020-06-09 0 3.230 3.150 3.230 3.230 3.230 4,000 12,920 3.2300 1.696 1.654 1.696 1.696 1.696 7,617 1.6961 0.00%
2020-06-08 0 3.230 3.150 3.240 3.240 3.240 2,000 6,480 3.2400 1.696 1.654 1.701 1.701 1.701 3,809 1.7014 -0.31%
2020-06-05 0 3.240 3.150 3.240 - - 0 0 - 1.701 1.654 1.701 - - 0 - 0.00%
2020-06-04 0 3.240 3.150 3.240 3.230 3.250 10,000 32,380 3.2380 1.701 1.654 1.701 1.696 1.707 19,043 1.7003 0.00%
2020-06-03 0 3.240 3.200 3.240 3.240 3.240 2,000 6,480 3.2400 1.701 1.680 1.701 1.701 1.701 3,809 1.7014 0.00%
2020-06-02 0 3.240 3.200 3.240 3.240 3.240 4,000 12,960 3.2400 1.701 1.680 1.701 1.701 1.701 7,617 1.7014 0.00%
2020-06-01 0 3.240 3.210 3.240 3.240 3.250 500,000 1,620,020 3.2400 1.701 1.686 1.701 1.701 1.707 952,165 1.7014 0.31%
2020-05-29 0 3.230 3.230 3.300 3.050 3.230 150,000 480,780 3.2052 1.696 1.696 1.733 1.602 1.696 285,649 1.6831 0.00%
2020-05-28 0 3.230 3.100 3.150 3.240 3.240 2,000 6,480 3.2400 1.696 1.628 1.654 1.701 1.701 3,809 1.7014 1.25%
2020-05-27 0 3.190 3.100 3.180 3.120 3.280 56,000 176,460 3.1511 1.675 1.628 1.670 1.638 1.722 106,642 1.6547 0.63%
2020-05-26 0 3.170 3.150 3.170 3.150 3.180 34,000 107,720 3.1682 1.665 1.654 1.665 1.654 1.670 64,747 1.6637 -0.31%
2020-05-25 0 3.180 3.120 3.180 3.100 3.250 98,000 311,680 3.1804 1.670 1.638 1.670 1.628 1.707 186,624 1.6701 -3.05%
2020-05-22 0 3.280 3.250 3.280 - - 0 0 - 1.722 1.707 1.722 - - 0 - 0.00%
2020-05-21 0 3.280 3.250 3.300 - - 0 0 - 1.722 1.707 1.733 - - 0 - 0.00%
2020-05-20 0 3.280 3.250 3.280 - - 0 0 - 1.722 1.707 1.722 - - 0 - -0.30%
2020-05-19 0 3.290 3.240 3.290 3.210 3.300 28,000 91,380 3.2636 1.728 1.701 1.728 1.686 1.733 53,321 1.7138 -0.30%
2020-05-18 0 3.300 3.250 3.300 - - 0 0 - 1.733 1.707 1.733 - - 0 - 0.00%
2020-05-15 0 3.300 3.250 3.300 - - 0 0 - 1.733 1.707 1.733 - - 0 - 0.00%
2020-05-14 0 3.300 3.250 3.300 - - 0 0 - 1.733 1.707 1.733 - - 0 - 0.00%
2020-05-13 0 3.300 3.250 3.300 - - 2,000 6,600 3.3000 1.733 1.707 1.733 - - 3,809 1.7329 -0.90%
2020-05-12 0 3.330 3.300 3.330 - - 0 0 - 1.749 1.733 1.749 - - 0 - 0.00%
2020-05-11 0 3.330 3.250 3.320 3.250 3.340 38,000 124,260 3.2700 1.749 1.707 1.743 1.707 1.754 72,365 1.7171 -0.30%
2020-05-08 0 3.340 3.250 3.340 3.250 3.370 18,000 59,000 3.2778 1.754 1.707 1.754 1.707 1.770 34,278 1.7212 -0.30%
2020-05-07 0 3.350 3.330 3.350 3.350 3.350 2,000 6,700 3.3500 1.759 1.749 1.759 1.759 1.759 3,809 1.7591 0.60%
2020-05-06 0 3.330 3.330 3.390 3.330 3.370 12,000 40,160 3.3467 1.749 1.749 1.780 1.749 1.770 22,852 1.7574 -2.35%
2020-05-05 0 3.410 3.350 3.410 3.360 3.410 14,000 47,320 3.3800 1.791 1.759 1.791 1.764 1.791 26,661 1.7749 -1.16%
2020-05-04 0 3.450 3.350 3.450 3.360 3.600 14,000 47,900 3.4214 1.812 1.759 1.812 1.764 1.890 26,661 1.7967 0.29%
2020-04-29 0 3.440 3.440 3.450 3.350 3.440 54,000 184,540 3.4174 1.806 1.806 1.812 1.759 1.806 102,834 1.7945 0.29%
2020-04-28 0 3.430 3.460 3.470 3.350 3.460 24,000 81,660 3.4025 1.801 1.817 1.822 1.759 1.817 45,704 1.7867 -1.44%
2020-04-27 0 3.480 3.400 3.460 - - 0 0 - 1.827 1.785 1.817 - - 0 - 0.00%
2020-04-24 0 3.480 3.400 3.480 3.380 3.490 93,000 316,240 3.4004 1.827 1.785 1.827 1.775 1.833 177,103 1.7856 -1.97%
2020-04-23 0 3.550 3.410 3.550 - - 0 0 - 1.864 1.791 1.864 - - 0 - 0.00%
2020-04-22 0 3.550 3.410 3.550 - - 0 0 - 1.864 1.791 1.864 - - 0 - 0.00%
2020-04-21 0 3.550 3.410 3.550 - - 0 0 - 1.864 1.791 1.864 - - 0 - 0.00%
2020-04-20 0 3.550 3.400 3.550 3.600 3.600 2,000 7,200 3.6000 1.864 1.785 1.864 1.890 1.890 3,809 1.8904 0.57%
2020-04-17 0 3.530 3.400 3.530 3.550 3.550 4,000 14,200 3.5500 1.854 1.785 1.854 1.864 1.864 7,617 1.8642 4.13%
2020-04-16 0 3.390 3.320 3.400 3.350 3.390 14,000 47,140 3.3671 1.780 1.743 1.785 1.759 1.780 26,661 1.7682 0.30%
2020-04-15 0 3.380 3.350 3.390 - - 0 0 - 1.775 1.759 1.780 - - 0 - -0.59%
2020-04-14 0 3.400 3.360 3.400 3.410 3.410 22,000 75,000 3.4091 1.785 1.764 1.785 1.791 1.791 41,895 1.7902 -3.13%
2020-04-09 0 3.510 3.400 3.520 3.410 3.550 58,000 202,100 3.4845 1.843 1.785 1.848 1.791 1.864 110,451 1.8298 4.46%
2020-04-08 0 3.360 3.300 3.350 3.350 3.450 206,000 693,660 3.3673 1.764 1.733 1.759 1.759 1.812 392,292 1.7682 -3.17%
2020-04-07 0 3.470 3.400 3.470 3.350 3.480 252,000 864,920 3.4322 1.822 1.785 1.822 1.759 1.827 479,891 1.8023 -0.57%
2020-04-06 0 3.490 3.450 3.480 - - 0 0 - 1.833 1.812 1.827 - - 0 - -0.29%
2020-04-03 0 3.500 3.450 3.490 - - 0 0 - 1.838 1.812 1.833 - - 0 - -1.13%
2020-04-02 0 3.540 3.410 3.520 3.450 3.550 116,000 409,360 3.5290 1.859 1.791 1.848 1.812 1.864 220,902 1.8531 -1.67%
2020-04-01 0 3.600 3.500 3.600 - - 0 0 - 1.890 1.838 1.890 - - 0 - -1.64%
2020-03-31 0 3.660 3.660 - 3.490 3.660 38,000 135,680 3.5705 1.922 1.922 - 1.833 1.922 72,365 1.8750 4.87%
2020-03-30 0 3.490 3.450 3.490 3.490 3.490 4,000 13,960 3.4900 1.833 1.812 1.833 1.833 1.833 7,617 1.8327 0.00%
2020-03-27 0 3.490 3.450 3.500 3.490 3.500 38,000 132,960 3.4989 1.833 1.812 1.838 1.833 1.838 72,365 1.8374 -1.69%
2020-03-26 0 3.550 3.500 3.550 - - 0 0 - 1.864 1.838 1.864 - - 0 - 0.00%
2020-03-25 0 3.550 3.500 3.550 - - 0 0 - 1.864 1.838 1.864 - - 0 - 0.00%
2020-03-24 0 3.550 3.500 3.550 - - 0 0 - 1.864 1.838 1.864 - - 0 - -1.11%
2020-03-23 0 3.590 3.590 3.600 3.500 3.590 50,000 178,740 3.5748 1.885 1.885 1.890 1.838 1.885 95,216 1.8772 1.13%
2020-03-20 0 3.550 3.500 3.560 3.550 3.560 8,000 28,440 3.5550 1.864 1.838 1.869 1.864 1.869 15,235 1.8668 -0.28%
2020-03-19 0 3.560 3.500 3.560 3.550 3.650 292,000 1,061,860 3.6365 1.869 1.838 1.869 1.864 1.917 556,064 1.9096 -2.47%
2020-03-18 0 3.650 3.550 3.650 3.600 3.650 12,000 43,700 3.6417 1.917 1.864 1.917 1.890 1.917 22,852 1.9123 0.00%
2020-03-17 0 3.650 3.600 3.650 3.650 3.650 34,000 124,100 3.6500 1.917 1.890 1.917 1.917 1.917 64,747 1.9167 0.00%
2020-03-16 0 3.650 3.630 3.650 - - 0 0 - 1.917 1.906 1.917 - - 0 - -0.82%
2020-03-13 0 3.680 3.600 3.680 - - 0 0 - 1.932 1.890 1.932 - - 0 - -0.27%
2020-03-12 0 3.690 3.500 3.690 3.550 3.700 14,000 50,360 3.5971 1.938 1.838 1.938 1.864 1.943 26,661 1.8889 3.94%
2020-03-11 0 3.550 3.500 3.550 3.550 3.560 14,000 49,780 3.5557 1.864 1.838 1.864 1.864 1.869 26,661 1.8672 -0.84%
2020-03-10 0 3.580 3.550 3.580 - - 0 0 - 1.880 1.864 1.880 - - 0 - 0.00%
2020-03-09 0 3.580 3.500 3.580 - - 0 0 - 1.880 1.838 1.880 - - 0 - 0.00%
2020-03-06 0 3.580 3.500 3.580 3.560 3.580 11,110,000 38,892,360 3.5007 1.880 1.838 1.880 1.869 1.880 21,157,095 1.8383 0.00%
2020-03-05 0 3.580 3.560 3.580 3.560 3.580 64,000 227,920 3.5613 1.880 1.869 1.880 1.869 1.880 121,877 1.8701 0.00%
2020-03-04 0 3.580 3.580 3.590 - - 0 0 - 1.880 1.880 1.885 - - 0 - 0.00%
2020-03-03 0 3.580 3.560 3.600 3.510 3.580 66,000 234,960 3.5600 1.880 1.869 1.890 1.843 1.880 125,686 1.8694 -0.28%
2020-03-02 0 3.590 3.500 3.590 - - 0 0 - 1.885 1.838 1.885 - - 0 - 0.00%
2020-02-28 0 3.590 3.510 3.590 3.500 3.590 74,000 265,000 3.5811 1.885 1.843 1.885 1.838 1.885 140,920 1.8805 0.00%
2020-02-27 0 3.590 3.500 3.590 - - 0 0 - 1.885 1.838 1.885 - - 0 - 0.00%
2020-02-26 0 3.590 3.500 3.600 - - 0 0 - 1.885 1.838 1.890 - - 0 - 0.00%
2020-02-25 0 3.590 3.500 3.600 - - 0 0 - 1.885 1.838 1.890 - - 0 - 0.00%
2020-02-24 0 3.590 3.500 3.590 - - 0 0 - 1.885 1.838 1.885 - - 0 - 0.00%
2020-02-21 0 3.590 3.500 3.590 3.590 3.590 12,000 42,280 3.5233 1.885 1.838 1.885 1.885 1.885 22,852 1.8502 0.00%
2020-02-20 0 3.590 3.500 3.590 3.590 3.600 640,000 2,297,620 3.5900 1.885 1.838 1.885 1.885 1.890 1,218,771 1.8852 1.13%
2020-02-19 0 3.550 3.500 3.550 - - 0 0 - 1.864 1.838 1.864 - - 0 - 0.00%
2020-02-18 0 3.550 3.520 3.550 - - 0 0 - 1.864 1.848 1.864 - - 0 - 0.00%
2020-02-17 0 3.550 3.500 3.550 3.500 3.560 10,000 35,360 3.5360 1.864 1.838 1.864 1.838 1.869 19,043 1.8568 -0.28%
2020-02-14 0 3.560 3.500 3.560 - - 0 0 - 1.869 1.838 1.869 - - 0 - 0.00%
2020-02-13 0 3.560 3.500 3.560 - - 0 0 - 1.869 1.838 1.869 - - 0 - 0.00%
2020-02-12 0 3.560 3.500 3.560 3.530 3.560 16,000 56,380 3.5238 1.869 1.838 1.869 1.854 1.869 30,469 1.8504 -0.28%
2020-02-11 0 3.570 3.500 3.560 3.570 3.570 14,000 49,380 3.5271 1.875 1.838 1.869 1.875 1.875 26,661 1.8522 0.00%
2020-02-10 0 3.570 3.500 3.560 - - 0 0 - 1.875 1.838 1.869 - - 0 - 0.00%
2020-02-07 0 3.570 3.510 3.560 - - 0 0 - 1.875 1.843 1.869 - - 0 - 0.00%
2020-02-06 0 3.570 3.500 3.560 - - 0 0 - 1.875 1.838 1.869 - - 0 - 0.00%
2020-02-05 0 3.570 3.500 3.560 - - 0 0 - 1.875 1.838 1.869 - - 0 - -0.28%
2020-02-04 0 3.580 3.500 3.570 - - 0 0 - 1.880 1.838 1.875 - - 0 - 0.00%
2020-02-03 0 3.580 3.500 3.580 3.500 3.580 96,000 336,860 3.5090 1.880 1.838 1.880 1.838 1.880 182,816 1.8426 -0.56%
2020-01-31 0 3.600 3.500 3.600 3.600 3.600 10,001 36,003 3.5999 1.890 1.838 1.890 1.890 1.890 19,045 1.8904 1.12%
2020-01-30 0 3.560 3.500 3.540 3.500 3.560 36,000 126,940 3.5261 1.869 1.838 1.859 1.838 1.869 68,556 1.8516 -0.56%
2020-01-29 0 3.580 3.470 3.570 3.400 3.600 876,000 3,015,680 3.4426 1.880 1.822 1.875 1.785 1.890 1,668,192 1.8078 -0.56%
2020-01-24 0 3.600 3.550 3.600 - - 0 0 - 1.890 1.864 1.890 - - 0 - 0.00%
2020-01-23 0 3.600 3.500 3.600 3.550 3.600 128,000 460,680 3.5991 1.890 1.838 1.890 1.864 1.890 243,754 1.8899 1.98%
2020-01-22 0 3.530 3.410 3.530 3.350 3.660 1,214,000 4,183,620 3.4461 1.854 1.791 1.854 1.759 1.922 2,311,855 1.8096 -0.84%
2020-01-21 0 3.560 3.450 3.650 3.500 3.650 146,000 527,400 3.6123 1.869 1.812 1.917 1.838 1.917 278,032 1.8969 -2.47%
2020-01-20 0 3.650 3.560 3.650 3.580 3.660 472,000 1,724,720 3.6541 1.917 1.869 1.917 1.880 1.922 898,843 1.9188 0.00%
2020-01-17 0 3.650 3.600 3.650 3.650 3.660 5,332,000 19,284,500 3.6167 1.917 1.890 1.917 1.917 1.922 10,153,882 1.8992 -0.27%
2020-01-16 0 3.660 3.600 3.660 3.660 3.660 20,000 73,200 3.6600 1.922 1.890 1.922 1.922 1.922 38,087 1.9219 0.55%
2020-01-15 0 3.640 3.600 3.640 - - 0 0 - 1.911 1.890 1.911 - - 0 - 0.00%
2020-01-14 0 3.640 3.600 3.640 - - 0 0 - 1.911 1.890 1.911 - - 0 - 0.00%
2020-01-13 0 3.640 3.600 3.640 - - 0 0 - 1.911 1.890 1.911 - - 0 - 0.00%
2020-01-10 0 3.640 3.600 3.640 - - 0 0 - 1.911 1.890 1.911 - - 0 - 0.00%
2020-01-09 0 3.640 3.600 3.640 3.640 3.640 6,000 21,840 3.6400 1.911 1.890 1.911 1.911 1.911 11,426 1.9114 0.00%
2020-01-08 0 3.640 3.550 3.600 - - 0 0 - 1.911 1.864 1.890 - - 0 - 0.00%
2020-01-07 0 3.640 3.600 3.640 3.640 3.640 724,000 2,635,360 3.6400 1.911 1.890 1.911 1.911 1.911 1,378,734 1.9114 1.11%
2020-01-06 0 3.600 3.550 3.600 3.600 3.670 22,000 79,680 3.6218 1.890 1.864 1.890 1.890 1.927 41,895 1.9019 -1.10%
2020-01-03 0 3.640 3.550 3.700 3.590 3.700 24,000 87,000 3.6250 1.911 1.864 1.943 1.885 1.943 45,704 1.9036 1.68%
2020-01-02 0 3.580 3.580 3.700 3.580 3.750 92,000 334,400 3.6348 1.880 1.880 1.943 1.880 1.969 175,198 1.9087 -2.98%
2019-12-31 0 3.690 3.650 3.690 3.690 3.700 514,000 1,896,740 3.6902 1.938 1.917 1.938 1.938 1.943 978,825 1.9378 0.00%
2019-12-30 0 3.690 3.600 3.690 3.650 3.700 32,000 117,840 3.6825 1.938 1.890 1.938 1.917 1.943 60,939 1.9338 -0.27%
2019-12-27 0 3.700 3.580 3.690 3.680 3.730 8,000 29,600 3.7000 1.943 1.880 1.938 1.932 1.959 15,235 1.9429 0.54%
2019-12-24 0 3.680 3.560 3.660 3.550 3.700 2,394,000 8,746,060 3.6533 1.932 1.869 1.922 1.864 1.943 4,558,964 1.9184 -3.16%
2019-12-23 0 3.800 3.700 3.800 3.650 3.800 12,000 44,100 3.6750 1.995 1.943 1.995 1.917 1.995 22,852 1.9298 4.11%
2019-12-20 0 3.650 3.580 3.650 3.500 3.710 3,860,000 13,861,020 3.5909 1.917 1.880 1.917 1.838 1.948 7,350,710 1.8857 2.82%
2019-12-19 0 3.550 3.510 3.550 3.500 3.700 48,000 170,860 3.5596 1.864 1.843 1.864 1.838 1.943 91,408 1.8692 0.00%
2019-12-18 0 3.550 3.400 3.550 3.450 3.650 8,950,000 31,946,740 3.5695 1.864 1.785 1.864 1.812 1.917 17,043,745 1.8744 -4.05%
2019-12-17 0 3.700 3.510 3.700 3.400 3.730 170,000 607,960 3.5762 1.943 1.843 1.943 1.785 1.959 323,736 1.8780 0.00%
2019-12-16 0 3.700 3.650 3.750 3.700 3.740 12,000 44,560 3.7133 1.943 1.917 1.969 1.943 1.964 22,852 1.9499 0.00%
2019-12-13 0 3.700 3.650 3.740 3.700 3.740 14,000 52,060 3.7186 1.943 1.917 1.964 1.943 1.964 26,661 1.9527 -1.33%
2019-12-12 0 3.750 3.710 3.750 3.700 3.750 1,222,000 4,581,480 3.7492 1.969 1.948 1.969 1.943 1.969 2,327,090 1.9688 1.35%
2019-12-11 0 3.700 3.670 3.740 3.700 3.750 20,000 74,500 3.7250 1.943 1.927 1.964 1.943 1.969 38,087 1.9561 -1.33%
2019-12-10 0 3.750 3.650 3.750 3.700 3.750 1,392,000 5,206,900 3.7406 1.969 1.917 1.969 1.943 1.969 2,650,826 1.9643 0.00%
2019-12-09 0 3.750 3.700 3.750 3.750 3.750 2,000 7,500 3.7500 1.969 1.943 1.969 1.969 1.969 3,809 1.9692 1.35%
2019-12-06 0 3.700 3.650 3.740 3.700 3.750 1,602,000 5,990,680 3.7395 1.943 1.917 1.964 1.943 1.969 3,050,735 1.9637 -1.33%
2019-12-05 0 3.750 3.650 3.750 3.700 3.750 1,062,000 3,971,800 3.7399 1.969 1.917 1.969 1.943 1.969 2,022,397 1.9639 0.27%
2019-12-04 0 3.740 3.700 3.740 - - 0 0 - 1.964 1.943 1.964 - - 0 - 0.00%
2019-12-03 0 3.740 3.700 3.740 3.720 3.740 440,000 1,639,120 3.7253 1.964 1.943 1.964 1.953 1.964 837,905 1.9562 0.00%
2019-12-02 0 3.740 3.700 3.740 - - 0 0 - 1.964 1.943 1.964 - - 0 - 0.00%
2019-11-29 0 3.740 3.700 3.740 3.740 3.750 5,434,000 20,123,280 3.7032 1.964 1.943 1.964 1.964 1.969 10,348,124 1.9446 1.08%
2019-11-28 0 3.700 3.650 3.740 3.700 3.740 94,000 348,680 3.7094 1.943 1.917 1.964 1.943 1.964 179,007 1.9479 0.00%
2019-11-27 0 3.700 3.660 3.740 3.700 3.750 200,000 747,800 3.7390 1.943 1.922 1.964 1.943 1.969 380,866 1.9634 0.00%
2019-11-26 0 3.700 3.650 3.700 3.700 3.750 126,000 472,100 3.7468 1.943 1.917 1.943 1.943 1.969 239,945 1.9675 -0.80%
2019-11-25 0 3.730 3.700 3.730 - - 3,200,000 12,000,000 3.7500 1.959 1.943 1.959 - - 6,093,853 1.9692 -0.53%
2019-11-22 0 3.750 3.700 3.750 3.750 3.770 220,000 825,120 3.7505 1.969 1.943 1.969 1.969 1.980 418,952 1.9695 1.35%
2019-11-21 0 3.700 3.650 3.700 3.700 3.750 436,000 1,630,560 3.7398 1.943 1.917 1.943 1.943 1.969 830,287 1.9638 0.00%
2019-11-20 0 3.700 3.650 3.730 3.700 3.740 272,000 1,014,240 3.7288 1.943 1.917 1.959 1.943 1.964 517,977 1.9581 0.00%
2019-11-19 0 3.700 3.650 3.700 3.700 3.770 70,000 263,140 3.7591 1.943 1.917 1.943 1.943 1.980 133,303 1.9740 1.09%
2019-11-18 0 3.660 3.620 3.660 3.660 3.710 10,000 37,000 3.7000 1.922 1.901 1.922 1.922 1.948 19,043 1.9429 -2.66%
2019-11-15 0 3.760 3.710 3.760 3.760 3.800 86,000 324,340 3.7714 1.974 1.948 1.974 1.974 1.995 163,772 1.9804 0.00%
2019-11-14 0 3.760 3.710 3.760 3.760 3.760 12,000 45,120 3.7600 1.974 1.948 1.974 1.974 1.974 22,852 1.9744 0.00%
2019-11-13 0 3.760 3.710 3.760 3.760 3.760 2,000 7,520 3.7600 1.974 1.948 1.974 1.974 1.974 3,809 1.9744 0.00%
2019-11-12 0 3.760 3.720 3.760 3.760 3.760 4,000 15,040 3.7600 1.974 1.953 1.974 1.974 1.974 7,617 1.9744 -0.27%
2019-11-11 0 3.770 3.720 3.770 3.770 3.770 2,000 7,540 3.7700 1.980 1.953 1.980 1.980 1.980 3,809 1.9797 0.00%
2019-11-08 0 3.770 3.700 3.770 3.700 3.800 30,000 112,160 3.7387 1.980 1.943 1.980 1.943 1.995 57,130 1.9632 0.00%
2019-11-07 0 3.770 3.770 3.790 3.770 3.770 120,000 452,400 3.7700 1.980 1.980 1.990 1.980 1.980 228,519 1.9797 0.27%
2019-11-06 0 3.760 3.690 3.770 3.690 3.760 8,516,000 32,019,500 3.7599 1.974 1.938 1.980 1.938 1.974 16,217,266 1.9744 -0.27%
2019-11-05 0 3.770 3.740 3.770 3.760 3.770 822,000 3,090,740 3.7600 1.980 1.964 1.980 1.974 1.980 1,565,358 1.9745 0.00%
2019-11-04 0 3.770 3.740 3.770 3.760 3.770 1,406,000 5,286,620 3.7600 1.980 1.964 1.980 1.974 1.980 2,677,487 1.9745 0.00%
2019-11-01 0 3.770 3.740 3.770 3.760 3.770 1,306,000 4,910,620 3.7600 1.980 1.964 1.980 1.974 1.980 2,487,054 1.9745 0.00%
2019-10-31 0 3.770 3.740 3.770 - - 3 11 3.6667 1.980 1.964 1.980 - - 6 1.9254 0.00%
2019-10-30 0 3.770 3.720 3.770 3.730 3.770 50,001 187,823 3.7564 1.980 1.953 1.980 1.959 1.980 95,218 1.9726 0.00%
2019-10-29 0 3.770 3.750 3.770 3.770 3.770 6,000 22,620 3.7700 1.980 1.969 1.980 1.980 1.980 11,426 1.9797 0.00%
2019-10-28 0 3.770 3.700 3.770 3.750 3.770 16,000 60,200 3.7625 1.980 1.943 1.980 1.969 1.980 30,469 1.9758 0.00%
2019-10-25 0 3.770 3.750 3.770 3.770 3.770 28,000 105,560 3.7700 1.980 1.969 1.980 1.980 1.980 53,321 1.9797 0.00%
2019-10-24 0 3.770 3.750 3.770 3.770 3.770 8,000 30,160 3.7700 1.980 1.969 1.980 1.980 1.980 15,235 1.9797 0.00%
2019-10-23 0 3.770 3.710 3.770 3.750 3.770 20,000 75,080 3.7540 1.980 1.948 1.980 1.969 1.980 38,087 1.9713 0.00%
2019-10-22 0 3.770 3.750 3.770 3.770 3.770 404,000 1,523,080 3.7700 1.980 1.969 1.980 1.980 1.980 769,349 1.9797 0.27%
2019-10-21 0 3.760 3.700 3.770 3.750 3.770 310,000 1,168,240 3.7685 1.974 1.943 1.980 1.969 1.980 590,342 1.9789 0.00%
2019-10-18 0 3.760 3.720 3.760 3.770 3.770 6,000 22,580 3.7633 1.974 1.953 1.974 1.980 1.980 11,426 1.9762 -0.27%
2019-10-17 0 3.770 3.750 3.770 3.770 3.770 18,000 67,860 3.7700 1.980 1.969 1.980 1.980 1.980 34,278 1.9797 0.00%
2019-10-16 0 3.770 3.750 3.770 3.770 3.770 824,000 3,106,480 3.7700 1.980 1.969 1.980 1.980 1.980 1,569,167 1.9797 0.00%
2019-10-15 0 3.770 3.750 3.770 3.770 3.770 8,000 30,160 3.7700 1.980 1.969 1.980 1.980 1.980 15,235 1.9797 0.00%
2019-10-14 0 3.770 3.710 3.770 3.750 3.770 258,000 972,620 3.7698 1.980 1.948 1.980 1.969 1.980 491,317 1.9796 0.00%
2019-10-11 0 3.770 3.700 3.770 3.750 3.770 8,000 30,120 3.7650 1.980 1.943 1.980 1.969 1.980 15,235 1.9771 -0.79%
2019-10-10 0 3.800 3.720 3.800 3.750 3.800 20,000 75,520 3.7760 1.995 1.953 1.995 1.969 1.995 38,087 1.9829 1.06%
2019-10-09 0 3.760 3.700 3.770 3.720 3.840 13,154,000 49,507,520 3.7637 1.974 1.943 1.980 1.953 2.016 25,049,544 1.9764 -0.27%
2019-10-08 0 3.770 3.750 3.770 3.740 3.860 4,296,000 16,253,620 3.7834 1.980 1.969 1.980 1.964 2.027 8,180,997 1.9868 0.00%
2019-10-04 0 3.770 3.750 3.840 3.770 3.770 8,000 30,160 3.7700 1.980 1.969 2.016 1.980 1.980 15,235 1.9797 0.27%
2019-10-03 0 3.760 3.750 3.840 3.760 3.770 14,004 52,754 3.7671 1.974 1.969 2.016 1.974 1.980 26,668 1.9782 0.00%
2019-10-02 0 3.760 3.740 3.780 3.760 3.770 3,230,000 12,155,340 3.7633 1.974 1.964 1.985 1.974 1.980 6,150,983 1.9762 -0.27%
2019-09-30 0 3.770 3.760 3.770 3.780 3.800 2,662,000 9,982,900 3.7502 1.980 1.974 1.980 1.985 1.995 5,069,324 1.9693 0.53%
2019-09-27 0 3.750 3.740 3.750 3.750 3.790 550,000 2,078,540 3.7792 1.969 1.964 1.969 1.969 1.990 1,047,381 1.9845 -0.53%
2019-09-26 0 3.770 3.750 3.760 3.750 3.770 24,000 90,320 3.7633 1.980 1.969 1.974 1.969 1.980 45,704 1.9762 0.00%
2019-09-25 0 3.770 3.750 3.770 3.770 3.770 56,000 211,120 3.7700 1.980 1.969 1.980 1.980 1.980 106,642 1.9797 -0.26%
2019-09-24 0 3.780 3.750 3.780 3.770 3.780 22,000 82,980 3.7718 1.985 1.969 1.985 1.980 1.985 41,895 1.9807 0.00%
2019-09-23 0 3.780 3.740 3.780 3.770 3.780 22,001 83,103 3.7772 1.985 1.964 1.985 1.980 1.985 41,897 1.9835 0.00%
2019-09-20 0 3.780 3.750 3.780 3.780 3.780 10,000 37,800 3.7800 1.985 1.969 1.985 1.985 1.985 19,043 1.9850 0.00%
2019-09-19 0 3.780 3.750 3.780 3.790 3.790 22,000 83,380 3.7900 1.985 1.969 1.985 1.990 1.990 41,895 1.9902 -0.26%
2019-09-18 0 3.790 3.750 3.790 3.790 3.810 22,000 83,560 3.7982 1.990 1.969 1.990 1.990 2.001 41,895 1.9945 1.07%
2019-09-17 0 3.750 3.740 3.750 3.740 3.830 232,000 874,580 3.7697 1.969 1.964 1.969 1.964 2.011 441,804 1.9796 -0.79%
2019-09-16 0 3.780 3.770 3.780 3.780 3.900 202,000 771,560 3.8196 1.985 1.980 1.985 1.985 2.048 384,674 2.0057 -4.30%
2019-09-13 0 3.950 3.910 3.950 3.860 3.950 132,000 514,520 3.8979 2.074 2.053 2.074 2.027 2.074 251,371 2.0469 2.07%
2019-09-12 0 3.870 3.850 3.870 3.830 3.880 166,000 640,900 3.8608 2.032 2.022 2.032 2.011 2.037 316,119 2.0274 0.00%
2019-09-11 0 3.870 3.850 3.870 3.830 3.890 108,000 416,480 3.8563 2.032 2.022 2.032 2.011 2.043 205,668 2.0250 0.26%
2019-09-10 0 3.860 3.850 3.880 3.850 3.900 116,000 448,660 3.8678 2.027 2.022 2.037 2.022 2.048 220,902 2.0310 -0.77%
2019-09-09 0 3.890 3.860 3.890 3.850 3.890 206,000 796,760 3.8678 2.043 2.027 2.043 2.022 2.043 392,292 2.0310 -0.51%
2019-09-06 0 3.910 3.870 3.910 3.840 3.930 226,000 879,400 3.8912 2.053 2.032 2.053 2.016 2.064 430,378 2.0433 -0.51%
2019-09-05 0 3.930 3.900 3.940 3.890 3.950 192,000 751,720 3.9152 2.064 2.048 2.069 2.043 2.074 365,631 2.0560 0.13%
2019-09-04 0 3.950 3.910 3.950 3.900 3.950 230,000 901,460 3.9194 2.061 2.040 2.061 2.035 2.061 440,785 2.0451 0.00%
2019-09-03 0 3.950 3.890 3.950 3.880 3.950 220,023 862,768 3.9213 2.061 2.030 2.061 2.025 2.061 421,665 2.0461 0.25%
2019-09-02 0 3.940 3.900 3.940 3.880 4.000 224,000 882,540 3.9399 2.056 2.035 2.056 2.025 2.087 429,287 2.0558 -1.50%
2019-08-30 0 4.000 3.850 4.000 3.850 4.000 162,002 628,627 3.8804 2.087 2.009 2.087 2.009 2.087 310,470 2.0248 3.36%
2019-08-29 0 3.870 3.850 3.870 3.810 3.880 170,000 655,060 3.8533 2.019 2.009 2.019 1.988 2.025 325,798 2.0106 0.00%
2019-08-28 0 3.870 3.810 3.880 3.840 3.870 50,000 192,280 3.8456 2.019 1.988 2.025 2.004 2.019 95,823 2.0066 0.52%
2019-08-27 0 3.850 3.820 3.850 3.800 3.880 266,000 1,022,060 3.8423 2.009 1.993 2.009 1.983 2.025 509,778 2.0049 0.26%
2019-08-26 0 3.840 3.840 3.890 3.820 3.890 163,000 628,240 3.8542 2.004 2.004 2.030 1.993 2.030 312,383 2.0111 -1.54%
2019-08-23 0 3.900 3.860 4.000 3.860 3.960 152,000 596,200 3.9224 2.035 2.014 2.087 2.014 2.066 291,302 2.0467 -1.02%
2019-08-22 0 3.940 3.880 3.960 3.820 3.940 530,000 2,055,660 3.8786 2.056 2.025 2.066 1.993 2.056 1,015,723 2.0238 0.25%
2019-08-21 0 3.930 3.870 3.940 3.750 3.940 3,194,000 12,124,940 3.7962 2.051 2.019 2.056 1.957 2.056 6,121,168 1.9808 -0.51%
2019-08-20 0 3.950 3.910 3.950 3.910 3.960 122,002 481,207 3.9443 2.061 2.040 2.061 2.040 2.066 233,812 2.0581 0.00%
2019-08-19 0 3.950 3.880 3.970 3.920 3.970 146,000 576,320 3.9474 2.061 2.025 2.072 2.045 2.072 279,803 2.0597 0.25%
2019-08-16 0 3.940 3.900 3.940 3.880 3.950 114,000 445,180 3.9051 2.056 2.035 2.056 2.025 2.061 218,476 2.0377 0.00%
2019-08-15 0 3.940 3.870 3.940 3.860 3.940 140,000 545,000 3.8929 2.056 2.019 2.056 2.014 2.056 268,304 2.0313 1.55%
2019-08-14 0 3.880 3.870 3.880 3.800 4.000 4,332,000 17,294,460 3.9923 2.025 2.019 2.025 1.983 2.087 8,302,098 2.0831 0.52%
2019-08-13 0 3.860 3.820 3.870 3.830 3.910 180,000 697,540 3.8752 2.014 1.993 2.019 1.998 2.040 344,963 2.0221 -1.03%
2019-08-12 0 3.900 3.860 3.900 3.850 3.930 206,010 803,878 3.9021 2.035 2.014 2.035 2.009 2.051 394,810 2.0361 -0.51%
2019-08-09 0 3.920 3.870 3.920 3.890 3.940 256,000 1,002,040 3.9142 2.045 2.019 2.045 2.030 2.056 490,613 2.0424 -0.25%
2019-08-08 0 3.930 3.890 3.920 3.810 3.940 236,000 916,240 3.8824 2.051 2.030 2.045 1.988 2.056 452,284 2.0258 1.55%
2019-08-07 0 3.870 3.850 3.890 3.850 4.020 524,000 2,068,000 3.9466 2.019 2.009 2.030 2.009 2.098 1,004,224 2.0593 -3.25%
2019-08-06 0 4.000 3.950 4.040 3.920 4.100 894,000 3,565,980 3.9888 2.087 2.061 2.108 2.045 2.139 1,713,314 2.0813 -0.99%
2019-08-05 0 4.040 3.940 4.050 3.900 4.050 510,000 2,019,800 3.9604 2.108 2.056 2.113 2.035 2.113 977,394 2.0665 1.51%
2019-08-02 0 3.980 3.930 3.980 3.890 4.000 1,424,000 5,620,420 3.9469 2.077 2.051 2.077 2.030 2.087 2,729,037 2.0595 1.53%
2019-08-01 0 3.920 3.910 3.940 3.850 4.000 722,010 2,814,757 3.8985 2.045 2.040 2.056 2.009 2.087 1,383,702 2.0342 -2.97%
2019-07-31 0 4.040 3.930 4.040 3.850 4.050 542,000 2,121,080 3.9134 2.108 2.051 2.108 2.009 2.113 1,038,721 2.0420 1.51%
2019-07-30 0 3.980 3.880 3.990 3.850 4.000 910,000 3,557,180 3.9090 2.077 2.025 2.082 2.009 2.087 1,743,977 2.0397 1.53%
2019-07-29 0 3.920 3.880 3.970 3.880 3.990 212,000 835,700 3.9420 2.045 2.025 2.072 2.025 2.082 406,289 2.0569 -1.26%
2019-07-26 0 3.970 3.940 3.970 3.920 4.160 692,000 2,750,560 3.9748 2.072 2.056 2.072 2.045 2.171 1,326,189 2.0740 -1.73%
2019-07-25 0 4.040 3.950 4.050 3.940 4.040 716,000 2,866,780 4.0039 2.108 2.061 2.113 2.056 2.108 1,372,184 2.0892 1.00%
2019-07-24 0 4.000 3.910 4.120 3.740 4.000 2,046,000 7,950,800 3.8860 2.087 2.040 2.150 1.952 2.087 3,921,074 2.0277 1.27%
2019-07-23 0 3.950 3.910 3.970 3.880 4.000 1,154,000 4,541,780 3.9357 2.061 2.040 2.072 2.025 2.087 2,211,593 2.0536 -0.50%
2019-07-22 0 3.970 3.910 3.970 3.890 3.980 358,000 1,413,080 3.9472 2.072 2.040 2.072 2.030 2.077 686,092 2.0596 0.25%
2019-07-19 0 3.960 3.960 3.990 3.860 4.000 1,384,000 5,454,120 3.9408 2.066 2.066 2.082 2.014 2.087 2,652,379 2.0563 0.76%
2019-07-18 0 3.930 3.880 3.930 3.880 4.000 830,000 3,291,700 3.9659 2.051 2.025 2.051 2.025 2.087 1,590,661 2.0694 0.77%
2019-07-17 0 3.900 3.840 3.920 3.730 3.950 6,314,000 23,955,120 3.7940 2.035 2.004 2.045 1.946 2.061 12,100,519 1.9797 -0.76%
2019-07-16 0 3.930 3.830 3.930 3.840 4.140 2,506,000 9,771,680 3.8993 2.051 1.998 2.051 2.004 2.160 4,802,645 2.0346 -4.15%
2019-07-15 0 4.100 3.960 4.100 3.940 4.100 248,000 1,001,840 4.0397 2.139 2.066 2.139 2.056 2.139 475,282 2.1079 1.23%
2019-07-12 0 4.050 3.900 4.050 3.860 4.050 114,000 444,620 3.9002 2.113 2.035 2.113 2.014 2.113 218,476 2.0351 4.65%
2019-07-11 0 3.870 3.820 3.870 3.800 3.900 298,000 1,156,280 3.8801 2.019 1.993 2.019 1.983 2.035 571,105 2.0246 3.20%
2019-07-10 0 3.750 3.700 3.800 3.730 3.880 320,000 1,206,900 3.7716 1.957 1.931 1.983 1.946 2.025 613,267 1.9680 -3.60%
2019-07-09 0 3.890 3.810 3.890 3.780 3.900 212,000 812,440 3.8323 2.030 1.988 2.030 1.972 2.035 406,289 1.9997 1.04%
2019-07-08 0 3.850 3.800 3.840 3.800 3.920 184,000 711,340 3.8660 2.009 1.983 2.004 1.983 2.045 352,628 2.0173 -2.04%
2019-07-05 0 3.930 3.880 3.890 3.890 3.960 568,000 2,240,160 3.9439 2.051 2.025 2.030 2.030 2.066 1,088,548 2.0579 -0.76%
2019-07-04 0 3.960 3.930 3.980 3.890 4.000 718,000 2,846,060 3.9639 2.066 2.051 2.077 2.030 2.087 1,376,017 2.0683 -0.25%
2019-07-03 0 3.970 3.910 4.000 3.910 4.040 264,000 1,047,540 3.9680 2.072 2.040 2.087 2.040 2.108 505,945 2.0705 -1.24%
2019-07-02 0 4.020 3.970 4.030 3.900 4.040 444,000 1,765,140 3.9755 2.098 2.072 2.103 2.035 2.108 850,908 2.0744 0.50%
2019-06-28 0 4.000 3.950 4.150 3.870 4.150 1,938,000 7,692,840 3.9695 2.087 2.061 2.165 2.019 2.165 3,714,097 2.0713 0.76%
2019-06-27 0 3.970 3.920 3.990 3.860 4.020 678,000 2,684,800 3.9599 2.072 2.045 2.082 2.014 2.098 1,299,359 2.0662 0.00%
2019-06-26 0 3.970 3.930 3.970 3.920 4.000 288,017 1,147,865 3.9854 2.072 2.051 2.072 2.045 2.087 551,973 2.0796 -0.75%
2019-06-25 0 4.000 3.920 4.000 3.910 4.000 580,000 2,304,760 3.9737 2.087 2.045 2.087 2.040 2.087 1,111,546 2.0735 0.00%
2019-06-24 0 4.000 3.920 4.000 3.860 4.000 570,000 2,264,720 3.9732 2.087 2.045 2.087 2.014 2.087 1,092,381 2.0732 2.30%
2019-06-21 0 3.910 3.880 4.000 3.880 4.040 792,005 3,162,299 3.9928 2.040 2.025 2.087 2.025 2.108 1,517,845 2.0834 -2.25%
2019-06-20 0 4.000 3.960 4.000 3.930 4.090 1,154,000 4,628,560 4.0109 2.087 2.066 2.087 2.051 2.134 2,211,593 2.0929 0.00%
2019-06-19 0 4.000 3.950 4.050 3.960 4.050 1,052,000 4,210,520 4.0024 2.087 2.061 2.113 2.066 2.113 2,016,114 2.0884 0.50%
2019-06-18 0 3.980 3.970 4.000 3.980 4.030 322,000 1,292,980 4.0155 2.077 2.072 2.087 2.077 2.103 617,100 2.0953 -0.50%
2019-06-17 0 4.000 3.960 4.010 3.980 4.040 532,000 2,130,100 4.0039 2.087 2.066 2.092 2.077 2.108 1,019,556 2.0892 0.00%
2019-06-14 0 4.000 3.950 4.030 3.980 4.020 296,000 1,184,600 4.0020 2.087 2.061 2.103 2.077 2.098 567,272 2.0882 0.00%
2019-06-13 0 4.000 3.970 4.020 3.960 4.030 332,000 1,327,500 3.9985 2.087 2.072 2.098 2.066 2.103 636,264 2.0864 0.00%
2019-06-12 0 4.000 3.950 4.000 3.980 4.020 284,000 1,136,460 4.0016 2.087 2.061 2.087 2.077 2.098 544,274 2.0880 0.00%
2019-06-11 0 4.000 3.950 4.000 3.950 4.030 1,424,000 5,651,620 3.9688 2.087 2.061 2.087 2.061 2.103 2,729,037 2.0709 0.25%
2019-06-10 0 3.990 3.950 4.000 3.930 4.000 328,003 1,304,111 3.9759 2.082 2.061 2.087 2.051 2.087 628,604 2.0746 0.50%
2019-06-06 0 3.970 3.920 3.990 3.840 4.140 1,506,000 5,917,280 3.9291 2.072 2.045 2.082 2.004 2.160 2,886,186 2.0502 0.00%
2019-06-05 0 3.970 3.900 3.970 3.950 4.120 402,000 1,605,700 3.9943 2.072 2.035 2.072 2.061 2.150 770,416 2.0842 -2.46%
2019-06-04 0 4.120 4.050 4.120 4.050 4.140 376,000 1,540,340 4.0966 2.124 2.088 2.124 2.088 2.134 729,441 2.1117 2.49%
2019-06-03 0 4.020 3.970 4.030 3.900 4.040 426,000 1,692,120 3.9721 2.072 2.046 2.077 2.010 2.082 826,441 2.0475 2.03%
2019-05-31 0 3.940 3.900 4.040 3.900 4.200 10,146,000 42,450,888 4.1840 2.031 2.010 2.082 2.010 2.165 19,683,262 2.1567 -6.86%
2019-05-30 0 4.230 4.190 4.230 4.150 4.240 554,000 2,325,740 4.1981 2.180 2.160 2.180 2.139 2.186 1,074,761 2.1640 0.00%
2019-05-29 0 4.230 4.110 4.230 4.150 4.290 574,000 2,424,480 4.2238 2.180 2.119 2.180 2.139 2.211 1,113,561 2.1772 -0.47%
2019-05-28 0 4.250 4.180 4.260 4.170 4.360 906,000 3,855,280 4.2553 2.191 2.155 2.196 2.149 2.247 1,757,642 2.1934 0.24%
2019-05-27 0 4.240 4.190 4.260 4.180 4.400 660,000 2,817,960 4.2696 2.186 2.160 2.196 2.155 2.268 1,280,401 2.2008 0.47%
2019-05-24 0 4.220 4.180 4.240 4.130 4.230 566,000 2,373,460 4.1934 2.175 2.155 2.186 2.129 2.180 1,098,041 2.1615 0.00%
2019-05-23 0 4.220 4.230 4.240 3.650 4.240 15,384,000 57,664,360 3.7483 2.175 2.180 2.186 1.881 2.186 29,844,994 1.9321 8.48%
2019-05-22 0 3.890 3.810 3.890 3.660 3.900 1,784,000 6,671,980 3.7399 2.005 1.964 2.005 1.887 2.010 3,460,964 1.9278 4.29%
2019-05-21 0 3.730 3.660 3.750 3.650 3.790 9,484,046 34,681,386 3.6568 1.923 1.887 1.933 1.881 1.954 18,399,070 1.8850 0.27%
2019-05-20 0 3.720 3.630 3.720 3.600 3.750 4,442,000 16,220,260 3.6516 1.918 1.871 1.918 1.856 1.933 8,617,490 1.8822 1.09%
2019-05-17 0 3.680 3.640 3.680 3.640 3.700 6,576,000 24,083,280 3.6623 1.897 1.876 1.897 1.876 1.907 12,757,455 1.8878 0.82%
2019-05-16 0 3.650 3.630 3.670 3.630 3.750 5,628,000 20,786,180 3.6934 1.881 1.871 1.892 1.871 1.933 10,918,332 1.9038 -1.08%
2019-05-15 0 3.690 3.630 3.700 3.610 3.690 424,000 1,551,540 3.6593 1.902 1.871 1.907 1.861 1.902 822,561 1.8862 0.00%
2019-05-14 0 3.690 3.650 3.700 3.650 3.700 386,000 1,413,900 3.6630 1.902 1.881 1.907 1.881 1.907 748,841 1.8881 -0.27%
2019-05-10 0 3.700 3.680 3.750 3.650 3.750 382,000 1,412,000 3.6963 1.907 1.897 1.933 1.881 1.933 741,081 1.9053 -1.07%
2019-05-09 0 3.740 3.700 3.740 3.640 3.750 494,000 1,815,140 3.6744 1.928 1.907 1.928 1.876 1.933 958,361 1.8940 0.00%
2019-05-08 0 3.740 3.620 3.660 3.620 3.750 356,000 1,302,180 3.6578 1.928 1.866 1.887 1.866 1.933 690,641 1.8855 1.08%
2019-05-07 0 3.700 3.620 3.700 3.620 3.700 308,000 1,124,520 3.6510 1.907 1.866 1.907 1.866 1.907 597,521 1.8820 0.00%
2019-05-06 0 3.700 3.610 3.700 3.590 3.700 876,000 3,183,540 3.6342 1.907 1.861 1.907 1.851 1.907 1,699,442 1.8733 1.37%
2019-05-03 0 3.650 3.650 3.670 3.640 3.710 510,000 1,867,700 3.6622 1.881 1.881 1.892 1.876 1.912 989,401 1.8877 -2.14%
2019-05-02 0 3.730 3.670 3.720 3.630 3.750 748,000 2,728,900 3.6483 1.923 1.892 1.918 1.871 1.933 1,451,122 1.8805 -1.32%
2019-04-30 0 3.780 3.610 3.780 3.620 3.790 1,848,000 6,804,880 3.6823 1.948 1.861 1.948 1.866 1.954 3,585,124 1.8981 3.56%
2019-04-29 0 3.650 3.620 3.660 3.640 3.710 534,000 1,954,940 3.6609 1.881 1.866 1.887 1.876 1.912 1,035,961 1.8871 -0.82%
2019-04-26 0 3.680 3.650 3.700 3.650 3.730 442,000 1,628,660 3.6848 1.897 1.881 1.907 1.881 1.923 857,481 1.8994 -1.87%
2019-04-25 0 3.750 3.670 3.750 3.650 3.750 1,078,000 3,978,480 3.6906 1.933 1.892 1.933 1.881 1.933 2,091,322 1.9024 0.27%
2019-04-24 0 3.740 3.700 3.740 3.650 3.830 1,178,000 4,410,900 3.7444 1.928 1.907 1.928 1.881 1.974 2,285,323 1.9301 -1.58%
2019-04-23 0 3.800 3.750 3.800 3.650 3.800 824,000 3,040,260 3.6896 1.959 1.933 1.959 1.881 1.959 1,598,562 1.9019 1.88%
2019-04-18 0 3.730 3.620 3.730 3.700 3.800 140,000 519,780 3.7127 1.923 1.866 1.923 1.907 1.959 271,600 1.9138 -0.53%
2019-04-17 0 3.750 3.700 3.740 3.720 3.790 404,000 1,514,720 3.7493 1.933 1.907 1.928 1.918 1.954 783,761 1.9326 -0.27%
2019-04-16 0 3.760 3.720 3.760 3.750 3.850 308,000 1,160,800 3.7688 1.938 1.918 1.938 1.933 1.985 597,521 1.9427 -0.27%
2019-04-15 0 3.770 3.720 3.770 3.740 3.780 676,000 2,542,080 3.7605 1.943 1.918 1.943 1.928 1.948 1,311,441 1.9384 0.27%
2019-04-12 0 3.760 3.740 3.760 3.740 3.790 874,000 3,286,680 3.7605 1.938 1.928 1.938 1.928 1.954 1,695,562 1.9384 -0.53%
2019-04-11 0 3.780 3.740 3.780 3.750 3.890 482,000 1,824,040 3.7843 1.948 1.928 1.948 1.933 2.005 935,081 1.9507 -0.53%
2019-04-10 0 3.800 3.730 3.800 3.720 3.800 862,000 3,244,080 3.7634 1.959 1.923 1.959 1.918 1.959 1,672,282 1.9399 0.80%
2019-04-09 0 3.770 3.720 3.770 3.700 3.790 10,134,000 38,464,360 3.7956 1.943 1.918 1.943 1.907 1.954 19,659,982 1.9565 -0.79%
2019-04-08 0 3.800 3.740 3.800 3.750 3.810 1,030,346 3,902,680 3.7877 1.959 1.928 1.959 1.933 1.964 1,998,874 1.9524 0.26%
2019-04-04 0 3.790 3.710 3.790 3.670 3.810 10,864,000 41,115,380 3.7846 1.954 1.912 1.954 1.892 1.964 21,076,184 1.9508 0.80%
2019-04-03 0 3.760 3.740 3.800 3.750 3.800 1,606,000 6,080,000 3.7858 1.938 1.928 1.959 1.933 1.959 3,115,644 1.9514 -1.31%
2019-04-02 0 3.810 3.800 3.880 3.730 3.880 774,000 2,916,120 3.7676 1.964 1.959 2.000 1.923 2.000 1,501,562 1.9421 0.53%
2019-04-01 0 3.790 3.750 3.790 3.730 3.870 622,000 2,353,800 3.7842 1.954 1.933 1.954 1.923 1.995 1,206,681 1.9506 -0.26%
2019-03-29 0 3.800 3.800 3.820 3.730 3.810 686,000 2,595,000 3.7828 1.959 1.959 1.969 1.923 1.964 1,330,842 1.9499 -0.52%
2019-03-28 0 3.820 3.790 3.820 3.780 3.820 682,000 2,586,900 3.7931 1.969 1.954 1.969 1.948 1.969 1,323,082 1.9552 0.00%
2019-03-27 0 3.820 3.780 3.820 3.790 3.820 698,000 2,654,760 3.8034 1.969 1.948 1.969 1.954 1.969 1,354,122 1.9605 0.00%
2019-03-26 0 3.820 3.780 3.830 3.790 3.840 678,000 2,588,520 3.8179 1.969 1.948 1.974 1.954 1.979 1,315,321 1.9680 -0.26%
2019-03-25 0 3.830 3.760 3.830 3.810 3.840 548,000 2,093,660 3.8205 1.974 1.938 1.974 1.964 1.979 1,063,121 1.9694 0.79%
2019-03-22 0 3.800 3.760 3.800 3.770 3.850 752,000 2,856,340 3.7983 1.959 1.938 1.959 1.943 1.985 1,458,882 1.9579 0.53%
2019-03-21 0 3.780 3.750 3.790 3.780 3.800 1,044,000 3,951,180 3.7847 1.948 1.933 1.954 1.948 1.959 2,025,362 1.9509 -0.53%
2019-03-20 0 3.800 3.750 3.790 3.790 3.860 1,180,500 4,495,890 3.8085 1.959 1.933 1.954 1.954 1.990 2,290,173 1.9631 -1.30%
2019-03-19 0 3.850 3.800 3.850 3.780 3.950 1,227,000 4,681,450 3.8154 1.985 1.959 1.985 1.948 2.036 2,380,383 1.9667 -3.02%
2019-03-18 0 3.970 3.900 3.970 3.880 3.980 822,000 3,243,540 3.9459 2.046 2.010 2.046 2.000 2.052 1,594,682 2.0340 1.79%
2019-03-15 0 3.900 3.860 3.980 3.820 3.980 492,000 1,915,080 3.8924 2.010 1.990 2.052 1.969 2.052 954,481 2.0064 -1.02%
2019-03-14 0 3.940 3.840 3.940 3.830 3.990 442,000 1,733,640 3.9223 2.031 1.979 2.031 1.974 2.057 857,481 2.0218 0.00%
2019-03-13 0 3.940 3.820 3.960 - - 0 0 - 2.031 1.969 2.041 - - 0 - 0.00%
2019-03-12 0 3.940 3.850 3.940 3.860 3.990 1,638,000 6,485,780 3.9596 2.031 1.985 2.031 1.990 2.057 3,177,724 2.0410 1.81%
2019-03-11 0 3.870 3.820 3.880 3.800 3.900 160,000 612,040 3.8253 1.995 1.969 2.000 1.959 2.010 310,400 1.9718 -2.27%
2019-03-08 0 3.960 3.840 3.960 3.960 4.000 76,000 301,040 3.9611 2.041 1.979 2.041 2.041 2.062 147,440 2.0418 -0.75%
2019-03-07 0 3.990 3.860 3.990 3.830 4.000 294,000 1,146,240 3.8988 2.057 1.990 2.057 1.974 2.062 570,361 2.0097 2.31%
2019-03-06 0 3.900 3.810 3.900 3.900 3.900 287,000 1,119,260 3.8999 2.010 1.964 2.010 2.010 2.010 556,781 2.0102 0.00%
2019-03-05 0 3.900 3.800 3.900 3.880 3.900 52,000 201,960 3.8838 2.010 1.959 2.010 2.000 2.010 100,880 2.0020 -2.01%
2019-03-04 0 3.980 3.820 3.980 3.860 4.000 18,000 70,980 3.9433 2.052 1.969 2.052 1.990 2.062 34,920 2.0326 4.19%
2019-03-01 0 3.820 3.800 3.850 3.790 3.970 603,000 2,352,200 3.9008 1.969 1.959 1.985 1.954 2.046 1,169,821 2.0107 -4.50%
2019-02-28 0 4.000 3.920 4.000 3.910 4.000 5,252,000 20,781,660 3.9569 2.062 2.021 2.062 2.015 2.062 10,188,892 2.0396 3.63%
2019-02-27 0 3.860 3.800 3.920 3.700 3.950 1,358,000 5,171,200 3.8080 1.990 1.959 2.021 1.907 2.036 2,634,523 1.9629 -2.28%
2019-02-26 0 3.950 3.900 4.070 - - 0 0 - 2.036 2.010 2.098 - - 0 - 0.00%
2019-02-25 0 3.950 3.850 3.950 3.940 3.950 106,000 418,600 3.9491 2.036 1.985 2.036 2.031 2.036 205,640 2.0356 1.28%
2019-02-22 0 3.900 3.820 3.950 - - 2,000 7,800 3.9000 2.010 1.969 2.036 - - 3,880 2.0103 0.00%
2019-02-21 0 3.900 3.810 3.950 3.810 4.000 346,000 1,366,580 3.9497 2.010 1.964 2.036 1.964 2.062 671,241 2.0359 -4.41%
2019-02-20 0 4.080 3.950 4.080 - - 0 0 - 2.103 2.036 2.103 - - 0 - -0.49%
2019-02-19 0 4.100 3.920 4.100 4.060 4.100 34,000 138,260 4.0665 2.113 2.021 2.113 2.093 2.113 65,960 2.0961 0.49%
2019-02-18 0 4.080 3.910 4.080 3.930 4.090 230,000 933,380 4.0582 2.103 2.015 2.103 2.026 2.108 446,201 2.0918 -0.24%
2019-02-15 0 4.090 3.930 4.100 - - 0 0 - 2.108 2.026 2.113 - - 0 - 0.00%
2019-02-14 0 4.090 3.940 4.090 3.930 4.090 46,000 182,500 3.9674 2.108 2.031 2.108 2.026 2.108 89,240 2.0450 -0.24%
2019-02-13 0 4.100 3.900 4.100 - - 0 0 - 2.113 2.010 2.113 - - 0 - 0.00%
2019-02-12 0 4.100 4.000 4.100 4.000 4.100 64,000 257,340 4.0209 2.113 2.062 2.113 2.062 2.113 124,160 2.0726 2.50%
2019-02-11 0 4.000 3.900 4.090 - - 0 0 - 2.062 2.010 2.108 - - 0 - 0.00%
2019-02-08 0 4.000 3.900 4.000 4.000 4.000 764,000 3,056,000 4.0000 2.062 2.010 2.062 2.062 2.062 1,482,162 2.0619 -2.44%
2019-02-04 0 4.100 3.900 4.100 4.100 4.100 2,000 8,200 4.1000 2.113 2.010 2.113 2.113 2.113 3,880 2.1134 2.50%
2019-02-01 0 4.000 3.850 4.000 3.940 4.040 44,009 175,494 3.9877 2.062 1.985 2.062 2.031 2.082 85,378 2.0555 1.52%
2019-01-31 0 3.940 4.000 4.100 3.930 4.100 182,000 723,880 3.9774 2.031 2.062 2.113 2.026 2.113 353,080 2.0502 0.00%
2019-01-30 0 3.940 3.830 3.940 3.750 3.960 511,000 1,945,390 3.8070 2.031 1.974 2.031 1.933 2.041 991,341 1.9624 1.03%
2019-01-29 0 3.900 3.820 3.900 3.780 3.950 3,262,000 12,653,180 3.8790 2.010 1.969 2.010 1.948 2.036 6,328,287 1.9995 0.00%
2019-01-28 0 3.900 3.890 3.900 3.830 3.950 832,000 3,239,540 3.8937 2.010 2.005 2.010 1.974 2.036 1,614,082 2.0070 0.00%
2019-01-25 0 3.900 3.900 3.980 3.770 4.080 4,720,000 18,655,160 3.9524 2.010 2.010 2.052 1.943 2.103 9,156,810 2.0373 -4.65%
2019-01-24 0 4.090 3.970 4.100 4.060 4.100 8,394,000 31,987,200 3.8107 2.108 2.046 2.113 2.093 2.113 16,284,379 1.9643 0.99%
2019-01-23 0 4.050 4.000 4.050 3.950 4.080 46,000 184,260 4.0057 2.088 2.062 2.088 2.036 2.103 89,240 2.0648 0.25%
2019-01-22 0 4.040 3.900 4.050 3.900 4.100 4,354,000 16,613,980 3.8158 2.082 2.010 2.088 2.010 2.113 8,446,770 1.9669 3.59%
2019-01-21 0 3.900 3.850 3.910 3.800 3.910 1,010,000 3,871,980 3.8336 2.010 1.985 2.015 1.959 2.015 1,959,402 1.9761 -1.02%
2019-01-18 0 3.940 3.850 3.970 3.750 4.400 5,476,000 21,169,340 3.8658 2.031 1.985 2.046 1.933 2.268 10,623,452 1.9927 -4.14%
2019-01-17 0 4.110 4.100 4.120 3.800 4.300 1,388,000 5,577,120 4.0181 2.119 2.113 2.124 1.959 2.216 2,692,723 2.0712 -1.44%
2019-01-16 0 4.170 4.120 4.170 4.180 4.200 768,000 3,224,400 4.1984 2.149 2.124 2.149 2.155 2.165 1,489,922 2.1641 -0.71%
2019-01-15 0 4.200 4.100 4.240 4.200 4.280 8,000 33,920 4.2400 2.165 2.113 2.186 2.165 2.206 15,520 2.1856 0.00%
2019-01-14 0 4.200 4.130 4.280 4.200 4.280 36,000 151,520 4.2089 2.165 2.129 2.206 2.165 2.206 69,840 2.1695 -1.87%
2019-01-11 0 4.280 4.200 4.280 4.200 4.280 255,001 1,081,102 4.2396 2.206 2.165 2.206 2.165 2.206 494,703 2.1854 0.00%
2019-01-10 0 4.280 4.200 4.280 4.270 4.280 8,000 34,220 4.2775 2.206 2.165 2.206 2.201 2.206 15,520 2.2049 0.71%
2019-01-09 0 4.250 4.120 4.260 4.200 4.300 18,000 76,560 4.2533 2.191 2.124 2.196 2.165 2.216 34,920 2.1924 0.24%
2019-01-08 0 4.240 4.120 4.240 4.200 4.300 110,000 465,440 4.2313 2.186 2.124 2.186 2.165 2.216 213,400 2.1811 0.24%
2019-01-07 0 4.230 4.200 4.230 4.200 4.290 22,092 93,809 4.2463 2.180 2.165 2.180 2.165 2.211 42,859 2.1888 -1.17%
2019-01-04 0 4.280 4.120 4.280 4.180 4.440 258,000 1,087,400 4.2147 2.206 2.124 2.206 2.155 2.289 500,521 2.1725 -2.73%
2019-01-03 0 4.400 4.280 4.400 4.200 4.400 164,000 700,940 4.2740 2.268 2.206 2.268 2.165 2.268 318,160 2.2031 1.85%
2019-01-02 0 4.320 4.230 4.330 4.210 4.570 604,000 2,677,000 4.4321 2.227 2.180 2.232 2.170 2.356 1,171,761 2.2846 -9.43%
2018-12-31 0 4.770 4.700 4.790 4.500 4.800 4,100,000 19,210,340 4.6854 2.459 2.423 2.469 2.320 2.474 7,954,009 2.4152 7.43%
2018-12-28 0 4.440 4.300 4.450 4.430 4.450 282,000 1,253,220 4.4440 2.289 2.216 2.294 2.284 2.294 547,081 2.2907 3.26%
2018-12-27 0 4.300 4.200 4.430 4.420 4.480 160,000 711,020 4.4439 2.216 2.165 2.284 2.278 2.309 310,400 2.2907 -4.44%
2018-12-24 0 4.500 4.450 - 4.450 4.500 720,000 3,239,500 4.4993 2.320 2.294 - 2.294 2.320 1,396,802 2.3192 5.14%
2018-12-21 0 4.280 4.250 4.280 4.220 4.340 176,041 757,330 4.3020 2.206 2.191 2.206 2.175 2.237 341,520 2.2175 0.71%
2018-12-20 0 4.250 4.200 4.250 4.270 4.290 6,000 25,680 4.2800 2.191 2.165 2.191 2.201 2.211 11,640 2.2062 -1.16%
2018-12-19 0 4.300 4.200 4.300 - - 0 0 - 2.216 2.165 2.216 - - 0 - 0.00%
2018-12-18 0 4.300 4.200 4.300 - - 0 0 - 2.216 2.165 2.216 - - 0 - 0.00%
2018-12-17 0 4.300 4.200 4.300 - - 0 0 - 2.216 2.165 2.216 - - 0 - 0.00%
2018-12-14 0 4.300 4.200 4.300 - - 0 0 - 2.216 2.165 2.216 - - 0 - 0.00%
2018-12-13 0 4.300 4.200 4.300 4.290 4.300 4,000 17,180 4.2950 2.216 2.165 2.216 2.211 2.216 7,760 2.2139 0.23%
2018-12-12 0 4.290 4.200 4.290 4.200 4.290 18,086 76,628 4.2369 2.211 2.165 2.211 2.165 2.211 35,087 2.1840 0.23%
2018-12-11 0 4.280 4.200 4.280 - - 0 0 - 2.206 2.165 2.206 - - 0 - -0.47%
2018-12-10 0 4.300 4.200 4.300 4.300 4.380 24,000 103,520 4.3133 2.216 2.165 2.216 2.216 2.258 46,560 2.2234 0.00%
2018-12-07 0 4.300 4.200 4.300 4.300 4.300 10,000 43,000 4.3000 2.216 2.165 2.216 2.216 2.216 19,400 2.2165 0.00%
2018-12-06 0 4.300 4.200 4.300 4.300 4.300 2,000 8,600 4.3000 2.216 2.165 2.216 2.216 2.216 3,880 2.2165 0.00%
2018-12-05 0 4.300 4.200 4.300 4.300 4.300 14,000 60,200 4.3000 2.216 2.165 2.216 2.216 2.216 27,160 2.2165 0.00%
2018-12-04 0 4.300 4.200 4.300 4.300 4.300 8,000 34,400 4.3000 2.216 2.165 2.216 2.216 2.216 15,520 2.2165 0.00%
2018-12-03 0 4.300 4.200 4.300 4.300 4.300 10,000 43,000 4.3000 2.216 2.165 2.216 2.216 2.216 19,400 2.2165 1.18%
2018-11-30 0 4.250 4.110 4.250 4.200 4.300 166,000 710,000 4.2771 2.191 2.119 2.191 2.165 2.216 322,040 2.2047 0.95%
2018-11-29 0 4.210 4.170 4.210 4.100 4.280 420,000 1,752,060 4.1716 2.170 2.149 2.170 2.113 2.206 814,801 2.1503 -1.41%
2018-11-28 0 4.270 4.130 4.270 4.100 4.300 84,000 353,840 4.2124 2.201 2.129 2.201 2.113 2.216 162,960 2.1713 -0.23%
2018-11-27 0 4.280 4.110 4.280 4.270 4.280 18,000 76,980 4.2767 2.206 2.119 2.206 2.201 2.206 34,920 2.2045 0.23%
2018-11-26 0 4.270 4.100 4.270 4.270 4.270 2,005 8,561 4.2698 2.201 2.113 2.201 2.201 2.201 3,890 2.2009 0.47%
2018-11-23 0 4.250 4.100 4.250 4.250 4.250 2,000 8,500 4.2500 2.191 2.113 2.191 2.191 2.191 3,880 2.1907 1.43%
2018-11-22 0 4.190 4.010 4.200 4.100 4.300 10,000 41,920 4.1920 2.160 2.067 2.165 2.113 2.216 19,400 2.1608 -0.24%
2018-11-21 0 4.200 4.120 4.280 4.200 4.220 10,000 42,140 4.2140 2.165 2.124 2.206 2.165 2.175 19,400 2.1722 -2.78%
2018-11-20 0 4.320 4.110 4.320 4.030 4.400 54,000 226,280 4.1904 2.227 2.119 2.227 2.077 2.268 104,760 2.1600 3.35%
2018-11-19 0 4.180 4.080 4.180 4.020 4.250 50,000 206,880 4.1376 2.155 2.103 2.155 2.072 2.191 97,000 2.1328 -0.24%
2018-11-16 0 4.190 4.100 4.190 4.200 4.220 26,000 109,680 4.2185 2.160 2.113 2.160 2.165 2.175 50,440 2.1745 -0.24%
2018-11-15 0 4.200 4.100 4.200 4.200 4.280 24,000 101,140 4.2142 2.165 2.113 2.165 2.165 2.206 46,560 2.1722 -0.47%
2018-11-14 0 4.220 4.100 4.220 4.230 4.250 12,000 50,680 4.2233 2.175 2.113 2.175 2.180 2.191 23,280 2.1770 -1.40%
2018-11-13 0 4.280 4.180 4.280 4.200 4.500 14,000 59,920 4.2800 2.206 2.155 2.206 2.165 2.320 27,160 2.2062 0.71%
2018-11-12 0 4.250 4.200 4.250 4.200 4.800 146,000 620,640 4.2510 2.191 2.165 2.191 2.165 2.474 283,240 2.1912 -3.41%
2018-11-09 0 4.400 4.240 4.400 4.200 4.400 146,000 623,560 4.2710 2.268 2.186 2.268 2.165 2.268 283,240 2.2015 0.00%
2018-11-08 0 4.400 4.300 4.420 4.210 4.400 104,000 447,220 4.3002 2.268 2.216 2.278 2.170 2.268 201,760 2.2166 -4.35%
2018-11-07 0 4.600 4.210 4.600 4.320 4.790 24,013 105,519 4.3942 2.371 2.170 2.371 2.227 2.469 46,585 2.2651 4.78%
2018-11-06 0 4.390 4.200 4.390 - - 12 52 4.3333 2.263 2.165 2.263 - - 23 2.2337 0.00%
2018-11-05 0 4.390 4.210 4.390 4.200 4.390 50,016 212,709 4.2528 2.263 2.170 2.263 2.165 2.263 97,031 2.1922 0.00%
2018-11-02 0 4.390 4.250 4.390 4.200 4.400 430,000 1,862,780 4.3320 2.263 2.191 2.263 2.165 2.268 834,201 2.2330 -0.90%
2018-11-01 0 4.430 4.210 4.450 4.200 4.480 254,002 1,087,128 4.2800 2.284 2.170 2.294 2.165 2.309 492,764 2.2062 -5.74%
2018-10-31 0 4.700 4.520 4.700 4.500 4.700 1,524,000 6,910,560 4.5345 2.423 2.330 2.423 2.320 2.423 2,956,563 2.3374 4.44%
2018-10-30 0 4.500 4.300 4.500 4.300 4.800 20,151 93,699 4.6498 2.320 2.216 2.320 2.216 2.474 39,093 2.3968 -4.05%
2018-10-29 0 4.690 4.300 4.690 - - 145 680 4.6897 2.418 2.216 2.418 - - 281 2.4173 0.00%
2018-10-26 0 4.690 4.300 4.690 - - 73 342 4.6849 2.418 2.216 2.418 - - 142 2.4149 -1.68%
2018-10-25 0 4.770 4.300 4.770 - - 75 357 4.7600 2.459 2.216 2.459 - - 146 2.4536 0.00%
2018-10-24 0 4.770 4.300 4.770 4.800 4.800 2,080 9,981 4.7986 2.459 2.216 2.459 2.474 2.474 4,035 2.4735 0.00%
2018-10-23 0 4.770 4.300 4.770 4.800 4.800 2,010 9,647 4.7995 2.459 2.216 2.459 2.474 2.474 3,899 2.4740 6.24%
2018-10-22 0 4.490 4.210 4.490 4.300 4.500 14,002 61,009 4.3572 2.314 2.170 2.314 2.216 2.320 27,164 2.2460 6.40%
2018-10-19 0 4.220 4.150 4.220 4.200 4.300 196,003 825,152 4.2099 2.175 2.139 2.175 2.165 2.216 380,246 2.1700 -1.86%
2018-10-18 0 4.300 4.150 4.330 4.200 4.370 32,000 136,100 4.2531 2.216 2.139 2.232 2.165 2.253 62,080 2.1923 -1.83%
2018-10-16 0 4.380 4.300 4.380 - - 0 0 - 2.258 2.216 2.258 - - 0 - 0.00%
2018-10-15 0 4.380 4.300 4.380 4.380 4.380 18,000 78,940 4.3856 2.258 2.216 2.258 2.258 2.258 34,920 2.2606 -2.45%
2018-10-12 0 4.490 4.300 4.490 - - 0 0 - 2.314 2.216 2.314 - - 0 - -4.06%
2018-10-11 0 4.680 4.500 4.680 - - 0 0 - 2.412 2.320 2.412 - - 0 - 0.00%
2018-10-10 0 4.680 4.300 4.680 - - 0 0 - 2.412 2.216 2.412 - - 0 - 0.00%
2018-10-09 0 4.680 4.300 4.680 4.390 4.680 52,000 229,880 4.4208 2.412 2.216 2.412 2.263 2.412 100,880 2.2787 0.00%
2018-10-08 0 4.680 4.400 4.680 4.800 4.800 2,000 9,600 4.8000 2.412 2.268 2.412 2.474 2.474 3,880 2.4742 0.21%
2018-10-05 0 4.670 4.400 4.680 4.670 4.800 12,000 56,380 4.6983 2.407 2.268 2.412 2.407 2.474 23,280 2.4218 2.64%
2018-10-04 0 4.550 4.300 4.550 4.800 4.800 4,000 19,200 4.8000 2.345 2.216 2.345 2.474 2.474 7,760 2.4742 -0.44%
2018-10-03 0 4.570 4.300 4.570 4.800 4.900 4,000 19,400 4.8500 2.356 2.216 2.356 2.474 2.526 7,760 2.5000 -6.73%
2018-10-02 0 4.900 4.300 4.900 4.700 5.000 46,000 226,320 4.9200 2.526 2.216 2.526 2.423 2.577 89,240 2.5361 -2.00%
2018-09-28 0 5.000 4.700 5.000 4.600 5.150 216,000 1,022,680 4.7346 2.577 2.423 2.577 2.371 2.655 419,040 2.4405 6.38%
2018-09-27 0 4.700 4.660 4.700 4.660 4.700 6,000 28,040 4.6733 2.423 2.402 2.423 2.402 2.423 11,640 2.4089 0.86%
2018-09-26 0 4.660 4.300 4.660 4.660 4.660 10,000 46,600 4.6600 2.402 2.216 2.402 2.402 2.402 19,400 2.4021 -0.43%
2018-09-24 0 4.680 4.300 4.680 - - 0 0 - 2.412 2.216 2.412 - - 0 - 0.00%
2018-09-21 0 4.680 4.300 4.680 - - 0 0 - 2.412 2.216 2.412 - - 0 - 0.00%
2018-09-20 0 4.680 4.300 4.680 - - 0 0 - 2.412 2.216 2.412 - - 0 - 0.00%
2018-09-19 0 4.680 4.300 4.680 4.700 4.700 2,000 9,400 4.7000 2.412 2.216 2.412 2.423 2.423 3,880 2.4227 1.96%
2018-09-18 0 4.590 4.300 4.590 - - 0 0 - 2.366 2.216 2.366 - - 0 - -2.34%
2018-09-17 0 4.700 4.320 4.700 4.700 4.700 2,000 9,400 4.7000 2.423 2.227 2.423 2.423 2.423 3,880 2.4227 2.17%
2018-09-14 0 4.600 4.300 4.600 4.400 4.600 12,000 53,200 4.4333 2.371 2.216 2.371 2.268 2.371 23,280 2.2852 4.55%
2018-09-13 0 4.400 4.300 4.400 - - 0 0 - 2.268 2.216 2.268 - - 0 - 0.00%
2018-09-12 0 4.400 4.300 4.400 - - 0 0 - 2.268 2.216 2.268 - - 0 - -6.38%
2018-09-11 0 4.700 4.300 4.700 4.400 4.700 12,000 54,220 4.5183 2.423 2.216 2.423 2.268 2.423 23,280 2.3290 6.82%
2018-09-10 0 4.400 4.300 4.400 4.320 4.400 14,000 60,640 4.3314 2.268 2.216 2.268 2.227 2.268 27,160 2.2327 1.62%
2018-09-07 0 4.350 4.300 4.350 - - 0 0 - 2.232 2.206 2.232 - - 0 - -1.14%
2018-09-06 0 4.400 4.300 4.400 - - 0 0 - 2.258 2.206 2.258 - - 0 - 0.00%
2018-09-05 0 4.400 4.300 4.400 4.380 4.400 4,000 17,560 4.3900 2.258 2.206 2.258 2.247 2.258 7,796 2.2525 0.00%
2018-09-04 0 4.400 4.300 4.400 4.400 4.400 2,000 8,800 4.4000 2.258 2.206 2.258 2.258 2.258 3,898 2.2576 -1.12%
2018-09-03 0 4.450 4.300 4.450 4.450 4.450 2,000 8,900 4.4500 2.283 2.206 2.283 2.283 2.283 3,898 2.2833 1.14%
2018-08-31 0 4.400 4.300 4.410 4.360 4.400 256,000 1,126,160 4.3991 2.258 2.206 2.263 2.237 2.258 498,935 2.2571 0.00%
2018-08-30 0 4.400 4.300 4.400 - - 4,250,000 18,700,000 4.4000 2.258 2.206 2.258 - - 8,283,093 2.2576 -0.23%
2018-08-29 0 4.410 4.300 4.410 4.410 4.420 230,000 1,013,340 4.4058 2.263 2.206 2.263 2.263 2.268 448,261 2.2606 -1.34%
2018-08-28 0 4.470 4.300 4.470 4.450 4.480 254,000 1,137,800 4.4795 2.294 2.206 2.294 2.283 2.299 495,037 2.2984 -0.22%
2018-08-27 0 4.480 4.300 4.480 4.490 4.490 240,000 1,077,600 4.4900 2.299 2.206 2.299 2.304 2.304 467,751 2.3038 -0.44%
2018-08-24 0 4.500 4.300 4.500 - - 0 0 - 2.309 2.206 2.309 - - 0 - 0.00%
2018-08-23 0 4.500 4.300 4.500 - - 0 0 - 2.309 2.206 2.309 - - 0 - 0.00%
2018-08-22 0 4.500 4.300 4.500 4.500 4.500 2,000 9,000 4.5000 2.309 2.206 2.309 2.309 2.309 3,898 2.3089 2.27%
2018-08-21 0 4.400 4.300 4.400 4.400 4.400 10,000 44,000 4.4000 2.258 2.206 2.258 2.258 2.258 19,490 2.2576 0.00%
2018-08-20 0 4.400 4.300 4.400 4.380 4.400 886,000 3,893,900 4.3949 2.258 2.206 2.258 2.247 2.258 1,726,781 2.2550 0.46%
2018-08-17 0 4.380 4.300 4.380 4.380 4.380 2,000 8,760 4.3800 2.247 2.206 2.247 2.247 2.247 3,898 2.2473 -0.23%
2018-08-16 0 4.390 4.300 4.390 4.390 4.390 972,000 4,267,080 4.3900 2.252 2.206 2.252 2.252 2.252 1,894,392 2.2525 -0.23%
2018-08-15 0 4.400 4.300 4.400 4.400 4.400 782,000 3,440,800 4.4000 2.258 2.206 2.258 2.258 2.258 1,524,089 2.2576 0.00%
2018-08-14 0 4.400 4.300 4.440 4.400 4.400 2,000 8,800 4.4000 2.258 2.206 2.278 2.258 2.258 3,898 2.2576 0.00%
2018-08-13 0 4.400 4.300 4.440 4.400 4.400 2,000 8,800 4.4000 2.258 2.206 2.278 2.258 2.258 3,898 2.2576 0.23%
2018-08-10 0 4.390 4.300 4.390 4.400 4.400 2,000 8,800 4.4000 2.252 2.206 2.252 2.258 2.258 3,898 2.2576 0.00%
2018-08-09 0 4.390 4.300 4.390 4.420 4.420 2,000 8,840 4.4200 2.252 2.206 2.252 2.268 2.268 3,898 2.2679 0.00%
2018-08-08 0 4.390 4.300 4.390 4.390 4.390 2,000 8,780 4.3900 2.252 2.206 2.252 2.252 2.252 3,898 2.2525 -0.23%
2018-08-07 0 4.400 4.300 4.400 4.400 4.400 2,000 8,800 4.4000 2.258 2.206 2.258 2.258 2.258 3,898 2.2576 0.00%
2018-08-06 0 4.400 4.300 4.400 4.420 4.500 6,000 26,680 4.4467 2.258 2.206 2.258 2.268 2.309 11,694 2.2816 0.23%
2018-08-03 0 4.390 4.300 4.390 4.390 4.390 2,000 8,780 4.3900 2.252 2.206 2.252 2.252 2.252 3,898 2.2525 -0.23%
2018-08-02 0 4.400 4.300 4.400 4.390 4.400 4,000 17,580 4.3950 2.258 2.206 2.258 2.252 2.258 7,796 2.2550 0.00%
2018-08-01 0 4.400 4.300 4.400 4.420 4.420 2,000 8,840 4.4200 2.258 2.206 2.258 2.268 2.268 3,898 2.2679 0.69%
2018-07-31 0 4.370 4.300 4.370 4.380 4.480 8,000 35,420 4.4275 2.242 2.206 2.242 2.247 2.299 15,592 2.2717 -2.46%
2018-07-30 0 4.480 4.300 4.480 4.480 4.480 2,000 8,960 4.4800 2.299 2.206 2.299 2.299 2.299 3,898 2.2987 1.59%
2018-07-27 0 4.410 4.300 4.410 4.490 4.490 2,000 8,980 4.4900 2.263 2.206 2.263 2.304 2.304 3,898 2.3038 -0.23%
2018-07-26 0 4.420 4.350 4.420 4.470 4.490 6,000 26,860 4.4767 2.268 2.232 2.268 2.294 2.304 11,694 2.2969 3.51%
2018-07-25 0 4.270 4.200 4.270 4.300 4.500 964,000 4,189,420 4.3459 2.191 2.155 2.191 2.206 2.309 1,878,800 2.2298 -2.06%
2018-07-24 0 4.360 4.250 4.360 4.300 4.450 878,000 3,811,280 4.3409 2.237 2.181 2.237 2.206 2.283 1,711,189 2.2273 -2.02%
2018-07-23 0 4.450 4.360 4.450 4.350 4.470 4,000 17,640 4.4100 2.283 2.237 2.283 2.232 2.294 7,796 2.2627 -0.89%
2018-07-20 0 4.490 4.430 4.490 4.490 4.490 2,000 8,980 4.4900 2.304 2.273 2.304 2.304 2.304 3,898 2.3038 -0.22%
2018-07-19 0 4.500 4.350 4.490 4.400 4.540 538,000 2,393,160 4.4483 2.309 2.232 2.304 2.258 2.329 1,048,542 2.2824 1.12%
2018-07-18 0 4.450 4.420 4.450 4.450 4.450 2,000 8,900 4.4500 2.283 2.268 2.283 2.283 2.283 3,898 2.2833 -0.45%
2018-07-17 0 4.470 4.390 4.470 4.470 4.470 4,000 17,880 4.4700 2.294 2.252 2.294 2.294 2.294 7,796 2.2935 -0.22%
2018-07-16 0 4.480 4.400 4.480 4.460 4.490 18,000 80,340 4.4633 2.299 2.258 2.299 2.288 2.304 35,081 2.2901 -0.22%
2018-07-13 0 4.490 4.390 4.490 4.450 4.540 78,000 348,360 4.4662 2.304 2.252 2.304 2.283 2.329 152,019 2.2916 2.05%
2018-07-12 0 4.400 4.320 4.400 4.380 4.530 3,070,000 13,543,480 4.4116 2.258 2.217 2.258 2.247 2.324 5,983,316 2.2635 -2.87%
2018-07-11 0 4.530 4.480 4.530 4.500 4.580 11,948,000 52,572,240 4.4001 2.324 2.299 2.324 2.309 2.350 23,286,209 2.2577 0.00%
2018-07-10 0 4.530 4.440 4.540 4.500 4.550 74,000 335,200 4.5297 2.324 2.278 2.329 2.309 2.335 144,223 2.3242 -0.44%
2018-07-09 0 4.550 4.420 4.550 4.500 4.600 14,000 63,440 4.5314 2.335 2.268 2.335 2.309 2.360 27,285 2.3250 3.41%
2018-07-06 0 4.400 4.320 4.400 4.310 4.540 46,000 202,300 4.3978 2.258 2.217 2.258 2.211 2.329 89,652 2.2565 -3.30%
2018-07-05 0 4.550 4.400 4.550 4.400 4.600 24,000 108,080 4.5033 2.335 2.258 2.335 2.258 2.360 46,775 2.3106 0.00%
2018-07-04 0 4.550 4.410 4.550 4.410 4.600 318,000 1,432,360 4.5043 2.335 2.263 2.335 2.263 2.360 619,770 2.3111 3.64%
2018-07-03 0 4.390 4.500 4.600 4.100 4.500 432,000 1,861,520 4.3091 2.252 2.309 2.360 2.104 2.309 841,952 2.2110 -1.57%
2018-06-29 0 4.460 4.480 4.490 4.400 4.800 1,841,000 8,313,620 4.5158 2.288 2.299 2.304 2.258 2.463 3,588,041 2.3170 -3.04%
2018-06-28 0 4.600 4.600 4.630 4.500 4.800 1,320,000 6,131,200 4.6448 2.360 2.360 2.376 2.309 2.463 2,572,631 2.3832 0.00%
2018-06-27 0 4.600 4.530 4.700 4.440 4.730 3,036,000 13,898,920 4.5780 2.360 2.324 2.412 2.278 2.427 5,917,052 2.3490 0.00%
2018-06-26 0 4.600 4.450 4.600 4.350 4.600 3,622,000 16,333,880 4.5096 2.360 2.283 2.360 2.232 2.360 7,059,144 2.3139 2.22%
2018-06-25 0 4.500 4.460 4.500 4.300 4.500 3,858,000 16,861,680 4.3706 2.309 2.288 2.309 2.206 2.309 7,519,099 2.2425 3.45%
2018-06-22 0 4.350 4.250 4.380 4.290 4.400 2,596,000 11,171,080 4.3032 2.232 2.181 2.247 2.201 2.258 5,059,508 2.2079 0.23%
2018-06-21 0 4.340 4.270 4.380 4.320 4.400 1,498,000 6,525,220 4.3560 2.227 2.191 2.247 2.217 2.258 2,919,547 2.2350 0.70%
2018-06-20 0 4.310 4.310 4.340 4.200 4.350 668,000 2,874,800 4.3036 2.211 2.211 2.227 2.155 2.232 1,301,907 2.2081 0.23%
2018-06-19 0 4.300 4.200 4.300 4.270 4.300 148,000 632,140 4.2712 2.206 2.155 2.206 2.191 2.206 288,447 2.1915 0.00%
2018-06-15 0 4.300 4.200 4.450 4.250 4.300 308,000 1,321,300 4.2899 2.206 2.155 2.283 2.181 2.206 600,281 2.2011 1.18%
2018-06-14 0 4.250 4.200 4.290 4.250 4.250 2,000 8,500 4.2500 2.181 2.155 2.201 2.181 2.181 3,898 2.1806 0.00%
2018-06-13 0 4.250 4.250 4.290 4.040 4.300 346,000 1,480,220 4.2781 2.181 2.181 2.201 2.073 2.206 674,341 2.1951 -1.16%
2018-06-12 0 4.300 4.200 4.300 4.300 4.300 2,000 8,600 4.3000 2.206 2.155 2.206 2.206 2.206 3,898 2.2063 0.00%
2018-06-11 0 4.300 4.200 4.300 4.300 4.350 258,000 1,120,800 4.3442 2.206 2.155 2.206 2.206 2.232 502,832 2.2290 0.00%
2018-06-08 0 4.300 4.200 4.300 4.240 4.300 16,000 68,060 4.2538 2.206 2.155 2.206 2.176 2.206 31,183 2.1826 0.00%
2018-06-07 0 4.300 4.200 4.300 4.300 4.300 2,000 8,600 4.3000 2.206 2.155 2.206 2.206 2.206 3,898 2.2063 0.00%
2018-06-06 0 4.300 4.200 4.300 4.300 4.310 4,000 17,220 4.3050 2.206 2.155 2.206 2.206 2.211 7,796 2.2089 -0.46%
2018-06-05 0 4.320 4.200 4.320 4.320 4.320 252,000 1,088,600 4.3198 2.217 2.155 2.217 2.217 2.217 491,139 2.2165 -1.82%
2018-06-04 0 4.400 4.300 4.420 4.220 4.400 4,000 17,240 4.3100 2.258 2.206 2.268 2.165 2.258 7,796 2.2114 -0.68%
2018-06-01 0 4.450 4.150 4.490 4.450 4.450 2,000 8,900 4.4500 2.273 2.120 2.293 2.273 2.273 3,916 2.2730 0.00%
2018-05-31 0 4.450 4.200 4.450 4.390 4.500 22,000 97,900 4.4500 2.273 2.145 2.273 2.242 2.299 43,071 2.2730 2.53%
2018-05-30 0 4.340 4.160 4.340 4.200 4.990 1,282,000 5,535,480 4.3178 2.217 2.125 2.217 2.145 2.549 2,509,851 2.2055 -0.23%
2018-05-29 0 4.350 4.150 4.400 4.100 4.350 8,000 34,080 4.2600 2.222 2.120 2.247 2.094 2.222 15,662 2.1760 1.16%
2018-05-28 0 4.300 4.100 4.300 4.100 4.300 20,000 82,500 4.1250 2.196 2.094 2.196 2.094 2.196 39,155 2.1070 0.00%
2018-05-25 0 4.300 4.110 4.300 4.150 4.300 12,000 50,180 4.1817 2.196 2.099 2.196 2.120 2.196 23,493 2.1359 0.00%
2018-05-24 0 4.300 4.150 4.350 4.150 4.300 20,000 83,380 4.1690 2.196 2.120 2.222 2.120 2.196 39,155 2.1295 0.23%
2018-05-23 0 4.290 4.120 4.380 4.210 4.380 22,000 94,380 4.2900 2.191 2.104 2.237 2.150 2.237 43,071 2.1913 -2.05%
2018-05-21 0 4.380 4.250 4.390 4.100 4.410 16,000 67,260 4.2038 2.237 2.171 2.242 2.094 2.253 31,324 2.1472 -1.57%
2018-05-18 0 4.450 4.150 4.450 4.450 4.450 2,000 8,900 4.4500 2.273 2.120 2.273 2.273 2.273 3,916 2.2730 0.00%
2018-05-17 0 4.450 4.110 4.450 4.200 4.450 32,000 135,360 4.2300 2.273 2.099 2.273 2.145 2.273 62,648 2.1606 -1.11%
2018-05-16 0 4.500 4.100 4.500 4.300 4.500 20,000 86,460 4.3230 2.299 2.094 2.299 2.196 2.299 39,155 2.2081 1.12%
2018-05-15 0 4.450 4.300 4.500 4.450 4.450 2,000 8,900 4.4500 2.273 2.196 2.299 2.273 2.273 3,916 2.2730 3.49%
2018-05-14 0 4.300 4.250 4.300 4.300 4.300 70,000 301,000 4.3000 2.196 2.171 2.196 2.196 2.196 137,043 2.1964 0.00%
2018-05-11 0 4.300 4.250 4.300 4.300 4.300 100,000 430,000 4.3000 2.196 2.171 2.196 2.196 2.196 195,776 2.1964 0.00%
2018-05-10 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-05-09 0 4.300 4.250 4.300 4.270 4.300 238,000 1,016,440 4.2708 2.196 2.171 2.196 2.181 2.196 465,947 2.1814 0.00%
2018-05-08 0 4.300 4.250 4.300 4.290 4.300 124,000 531,980 4.2902 2.196 2.171 2.196 2.191 2.196 242,762 2.1914 0.23%
2018-05-07 0 4.290 4.250 4.290 4.300 4.300 4,000 17,180 4.2950 2.191 2.171 2.191 2.196 2.196 7,831 2.1938 0.00%
2018-05-04 0 4.290 4.250 4.290 4.290 4.400 1,972,000 8,490,540 4.3055 2.191 2.171 2.191 2.191 2.247 3,860,706 2.1992 -6.74%
2018-05-03 0 4.600 4.500 4.600 4.600 4.600 2,000 9,200 4.6000 2.350 2.299 2.350 2.350 2.350 3,916 2.3496 -4.17%
2018-05-02 0 4.800 4.550 4.800 4.600 5.000 20,000 96,700 4.8350 2.452 2.324 2.452 2.350 2.554 39,155 2.4697 4.58%
2018-04-30 0 4.590 4.450 4.650 4.500 4.600 304,000 1,382,200 4.5467 2.345 2.273 2.375 2.299 2.350 595,160 2.3224 2.68%
2018-04-27 0 4.470 4.350 4.470 4.450 4.470 4,000 17,840 4.4600 2.283 2.222 2.283 2.273 2.283 7,831 2.2781 0.45%
2018-04-26 0 4.450 4.300 4.450 4.400 4.450 4,000 17,700 4.4250 2.273 2.196 2.273 2.247 2.273 7,831 2.2602 1.14%
2018-04-25 0 4.400 4.300 4.400 4.400 4.400 2,000 8,800 4.4000 2.247 2.196 2.247 2.247 2.247 3,916 2.2475 0.00%
2018-04-24 0 4.400 4.250 4.400 4.400 4.400 2,000 8,800 4.4000 2.247 2.171 2.247 2.247 2.247 3,916 2.2475 2.33%
2018-04-23 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-20 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-19 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-18 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-17 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-16 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-13 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-12 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-11 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-10 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-09 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-06 0 4.300 4.250 4.300 4.300 4.300 22,000 94,600 4.3000 2.196 2.171 2.196 2.196 2.196 43,071 2.1964 0.00%
2018-04-04 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 2.196 2.171 2.196 2.196 2.196 3,916 2.1964 0.00%
2018-04-03 0 4.300 4.250 4.300 4.250 4.300 12,000 51,200 4.2667 2.196 2.171 2.196 2.171 2.196 23,493 2.1794 0.00%
2018-03-29 0 4.300 4.200 4.300 4.250 4.300 20,000 85,100 4.2550 2.196 2.145 2.196 2.171 2.196 39,155 2.1734 0.00%
2018-03-28 0 4.300 4.250 4.300 4.300 4.300 924,000 3,973,200 4.3000 2.196 2.171 2.196 2.196 2.196 1,808,972 2.1964 0.00%
2018-03-27 0 4.300 4.270 4.300 4.260 4.350 20,000 86,240 4.3120 2.196 2.181 2.196 2.176 2.222 39,155 2.2025 0.00%
2018-03-26 0 4.300 4.250 4.300 4.300 4.300 4,000 17,200 4.3000 2.196 2.171 2.196 2.196 2.196 7,831 2.1964 -1.15%
2018-03-23 0 4.350 4.250 4.350 4.300 4.350 6,000 26,000 4.3333 2.222 2.171 2.222 2.196 2.222 11,747 2.2134 -3.33%
2018-03-22 0 4.500 4.350 4.500 4.400 4.500 12,000 53,000 4.4167 2.299 2.222 2.299 2.247 2.299 23,493 2.2560 2.27%
2018-03-21 0 4.400 4.350 4.600 4.400 4.400 2,000 8,800 4.4000 2.247 2.222 2.350 2.247 2.247 3,916 2.2475 0.00%
2018-03-20 0 4.400 4.350 4.400 4.400 4.400 4,000 17,600 4.4000 2.247 2.222 2.247 2.247 2.247 7,831 2.2475 0.00%
2018-03-19 0 4.400 4.350 4.400 4.400 4.400 4,000 17,600 4.4000 2.247 2.222 2.247 2.247 2.247 7,831 2.2475 0.23%
2018-03-16 0 4.390 4.350 4.390 4.390 4.400 46,000 202,000 4.3913 2.242 2.222 2.242 2.242 2.247 90,057 2.2430 -0.23%
2018-03-15 0 4.400 4.350 4.400 4.400 4.400 334,000 1,469,600 4.4000 2.247 2.222 2.247 2.247 2.247 653,892 2.2475 0.00%
2018-03-14 0 4.400 4.350 4.400 4.400 4.400 4,000 17,600 4.4000 2.247 2.222 2.247 2.247 2.247 7,831 2.2475 0.00%
2018-03-13 0 4.400 4.350 4.400 4.400 4.400 4,000 17,600 4.4000 2.247 2.222 2.247 2.247 2.247 7,831 2.2475 0.23%
2018-03-12 0 4.390 4.300 4.390 4.350 4.400 10,000 43,740 4.3740 2.242 2.196 2.242 2.222 2.247 19,578 2.2342 -0.23%
2018-03-09 0 4.400 4.350 4.400 4.400 4.400 6,000 26,400 4.4000 2.247 2.222 2.247 2.247 2.247 11,747 2.2475 0.00%
2018-03-08 0 4.400 4.300 4.400 4.350 4.400 22,000 96,080 4.3673 2.247 2.196 2.247 2.222 2.247 43,071 2.2307 0.00%
2018-03-07 0 4.400 4.350 4.480 4.400 4.480 6,000 26,720 4.4533 2.247 2.222 2.288 2.247 2.288 11,747 2.2747 -2.22%
2018-03-06 0 4.500 4.400 4.500 4.550 4.550 2,000 9,100 4.5500 2.299 2.247 2.299 2.324 2.324 3,916 2.3241 -1.10%
2018-03-05 0 4.550 4.400 4.550 4.550 4.550 4,000 18,200 4.5500 2.324 2.247 2.324 2.324 2.324 7,831 2.3241 -1.09%
2018-03-02 0 4.600 4.400 4.600 4.500 4.600 12,000 54,200 4.5167 2.350 2.247 2.350 2.299 2.350 23,493 2.3071 0.00%
2018-03-01 0 4.600 4.400 4.600 4.600 4.600 2,000 9,200 4.6000 2.350 2.247 2.350 2.350 2.350 3,916 2.3496 -2.13%
2018-02-28 0 4.700 4.700 5.000 4.400 4.700 66,000 292,500 4.4318 2.401 2.401 2.554 2.247 2.401 129,212 2.2637 6.82%
2018-02-27 0 4.400 4.350 4.400 4.400 4.400 354,000 1,557,600 4.4000 2.247 2.222 2.247 2.247 2.247 693,048 2.2475 0.00%
2018-02-26 0 4.400 4.300 4.400 4.350 4.400 20,000 87,500 4.3750 2.247 2.196 2.247 2.222 2.247 39,155 2.2347 1.15%
2018-02-23 0 4.350 4.300 4.400 4.350 4.400 60,000 261,300 4.3550 2.222 2.196 2.247 2.222 2.247 117,466 2.2245 -1.14%
2018-02-22 0 4.400 4.350 4.400 4.400 4.400 6,000 26,400 4.4000 2.247 2.222 2.247 2.247 2.247 11,747 2.2475 0.00%
2018-02-21 0 4.400 4.350 4.400 4.400 4.400 5,000 22,000 4.4000 2.247 2.222 2.247 2.247 2.247 9,789 2.2475 0.00%
2018-02-20 0 4.400 4.300 4.400 4.350 4.450 214,000 932,520 4.3576 2.247 2.196 2.247 2.222 2.273 418,961 2.2258 -1.12%
2018-02-15 0 4.450 4.350 4.450 4.350 4.450 38,000 166,420 4.3795 2.273 2.222 2.273 2.222 2.273 74,395 2.2370 0.00%
2018-02-14 0 4.450 4.400 4.450 4.450 4.450 6,000 26,700 4.4500 2.273 2.247 2.273 2.273 2.273 11,747 2.2730 0.00%
2018-02-13 0 4.450 4.350 4.450 4.400 4.450 18,000 79,440 4.4133 2.273 2.222 2.273 2.247 2.273 35,240 2.2543 0.00%
2018-02-12 0 4.450 4.400 4.450 4.350 4.450 900,000 3,961,760 4.4020 2.273 2.247 2.273 2.222 2.273 1,761,986 2.2485 1.60%
2018-02-09 0 4.380 4.350 4.380 4.300 4.400 462,000 2,004,680 4.3391 2.237 2.222 2.237 2.196 2.247 904,486 2.2164 -0.23%
2018-02-08 0 4.390 4.350 4.390 4.370 4.410 110,000 482,840 4.3895 2.242 2.222 2.242 2.232 2.253 215,354 2.2421 -0.23%
2018-02-07 0 4.400 4.350 4.400 4.390 4.500 48,000 212,000 4.4167 2.247 2.222 2.247 2.242 2.299 93,973 2.2560 0.00%
2018-02-06 0 4.400 4.350 4.400 4.350 4.450 104,000 460,000 4.4231 2.247 2.222 2.247 2.222 2.273 203,607 2.2593 1.15%
2018-02-05 0 4.350 4.300 4.350 4.350 4.400 26,000 113,720 4.3738 2.222 2.196 2.222 2.222 2.247 50,902 2.2341 -0.91%
2018-02-02 0 4.390 4.300 4.400 4.390 4.400 20,000 87,880 4.3940 2.242 2.196 2.247 2.242 2.247 39,155 2.2444 -0.23%
2018-02-01 0 4.400 4.380 4.440 4.390 4.400 16,000 70,300 4.3938 2.247 2.237 2.268 2.242 2.247 31,324 2.2443 1.38%
2018-01-31 0 4.340 4.300 4.340 4.300 4.480 1,236,000 5,495,140 4.4459 2.217 2.196 2.217 2.196 2.288 2,419,794 2.2709 -3.12%
2018-01-30 0 4.480 4.450 4.480 4.450 4.500 90,000 401,500 4.4611 2.288 2.273 2.288 2.273 2.299 176,199 2.2787 -0.22%
2018-01-29 0 4.490 4.450 4.490 4.460 4.500 16,000 71,800 4.4875 2.293 2.273 2.293 2.278 2.299 31,324 2.2922 0.90%
2018-01-26 0 4.450 4.450 4.470 4.310 4.500 26,000 115,760 4.4523 2.273 2.273 2.283 2.201 2.299 50,902 2.2742 1.14%
2018-01-25 0 4.400 4.350 4.400 4.390 4.500 19,000 84,420 4.4432 2.247 2.222 2.247 2.242 2.299 37,197 2.2695 -1.35%
2018-01-24 0 4.460 4.400 4.460 4.310 4.500 38,000 169,580 4.4626 2.278 2.247 2.278 2.201 2.299 74,395 2.2795 -0.89%
2018-01-23 0 4.500 4.450 4.500 4.480 4.520 360,000 1,621,020 4.5028 2.299 2.273 2.299 2.288 2.309 704,794 2.3000 0.00%
2018-01-22 0 4.500 4.450 4.500 4.500 4.500 100,000 450,000 4.5000 2.299 2.273 2.299 2.299 2.299 195,776 2.2985 0.00%
2018-01-19 0 4.500 4.450 4.500 4.480 4.530 1,548,000 6,971,180 4.5033 2.299 2.273 2.299 2.288 2.314 3,030,615 2.3003 0.00%
2018-01-18 0 4.500 4.450 4.550 4.450 4.510 1,270,000 5,709,820 4.4959 2.299 2.273 2.324 2.273 2.304 2,486,358 2.2965 0.00%
2018-01-17 0 4.500 4.500 4.570 4.450 4.500 164,000 732,900 4.4689 2.299 2.299 2.334 2.273 2.299 321,073 2.2827 0.00%
2018-01-16 0 4.500 4.450 4.500 4.400 4.550 656,000 2,939,860 4.4815 2.299 2.273 2.299 2.247 2.324 1,284,292 2.2891 -0.66%
2018-01-15 0 4.530 4.530 4.590 4.530 4.600 366,000 1,665,680 4.5510 2.314 2.314 2.345 2.314 2.350 716,541 2.3246 0.00%
2018-01-12 0 4.530 4.450 4.550 4.500 4.600 40,000 181,720 4.5430 2.314 2.273 2.324 2.299 2.350 78,310 2.3205 0.67%
2018-01-11 0 4.500 4.450 4.500 4.350 4.500 1,126,000 5,012,920 4.4520 2.299 2.273 2.299 2.222 2.299 2,204,440 2.2740 0.67%
2018-01-10 0 4.470 4.420 4.470 4.450 4.500 12,000 53,500 4.4583 2.283 2.258 2.283 2.273 2.299 23,493 2.2773 -0.67%
2018-01-09 0 4.500 4.450 4.500 4.450 4.550 40,000 179,460 4.4865 2.299 2.273 2.299 2.273 2.324 78,310 2.2916 0.22%
2018-01-08 0 4.490 4.450 4.490 4.490 4.500 10,000 44,980 4.4980 2.293 2.273 2.293 2.293 2.299 19,578 2.2975 0.22%
2018-01-05 0 4.480 4.480 4.490 4.350 4.600 132,000 582,800 4.4152 2.288 2.288 2.293 2.222 2.350 258,425 2.2552 -1.97%
2018-01-04 0 4.570 4.450 4.570 4.440 4.700 178,000 803,980 4.5167 2.334 2.273 2.334 2.268 2.401 348,482 2.3071 -4.79%
2018-01-03 0 4.800 4.610 4.800 4.600 4.810 114,000 538,660 4.7251 2.452 2.355 2.452 2.350 2.457 223,185 2.4135 -2.04%
2018-01-02 0 4.900 4.900 4.950 4.800 5.040 88,000 427,380 4.8566 2.503 2.503 2.528 2.452 2.574 172,283 2.4807 -2.00%
2017-12-29 0 5.000 4.900 5.020 4.500 5.020 310,000 1,482,000 4.7806 2.554 2.503 2.564 2.299 2.564 606,906 2.4419 6.38%
2017-12-28 0 4.700 4.500 4.700 4.450 4.700 142,000 643,700 4.5331 2.401 2.299 2.401 2.273 2.401 278,002 2.3154 4.44%
2017-12-27 0 4.500 4.350 4.550 4.390 4.550 99,500 447,265 4.4951 2.299 2.222 2.324 2.242 2.324 194,797 2.2961 2.51%
2017-12-22 0 4.390 4.300 4.410 4.340 4.420 1,662,000 7,340,940 4.4169 2.242 2.196 2.253 2.217 2.258 3,253,800 2.2561 0.00%
2017-12-21 0 4.390 4.300 4.390 4.200 4.400 960,000 4,116,500 4.2880 2.242 2.196 2.242 2.145 2.247 1,879,451 2.1903 1.62%
2017-12-20 0 4.320 4.210 4.320 4.210 4.550 360,000 1,574,960 4.3749 2.207 2.150 2.207 2.150 2.324 704,794 2.2346 -3.57%
2017-12-19 0 4.480 4.410 4.480 4.350 4.550 500,000 2,205,940 4.4119 2.288 2.253 2.288 2.222 2.324 978,881 2.2535 -0.44%
2017-12-18 0 4.500 4.450 4.500 4.400 4.550 42,000 188,760 4.4943 2.299 2.273 2.299 2.247 2.324 82,226 2.2956 3.45%
2017-12-15 0 4.350 4.350 4.500 4.200 4.600 1,896,000 8,255,680 4.3543 2.222 2.222 2.299 2.145 2.350 3,711,917 2.2241 -5.02%
2017-12-14 0 4.580 4.580 4.600 4.490 4.650 32,000 145,280 4.5400 2.339 2.339 2.350 2.293 2.375 62,648 2.3190 -0.43%
2017-12-13 0 4.600 4.530 4.600 4.250 4.610 1,450,000 6,329,140 4.3649 2.350 2.314 2.350 2.171 2.355 2,838,755 2.2295 5.75%
2017-12-12 0 4.350 4.190 4.350 4.150 4.550 2,764,000 11,603,640 4.1981 2.222 2.140 2.222 2.120 2.324 5,411,254 2.1444 0.93%
2017-12-11 0 4.310 4.250 4.310 4.200 4.550 3,618,000 15,505,140 4.2856 2.201 2.171 2.201 2.145 2.324 7,083,183 2.1890 -0.92%
2017-12-08 0 4.350 4.250 4.350 4.100 4.520 3,276,000 13,764,100 4.2015 2.222 2.171 2.222 2.094 2.309 6,413,628 2.1461 -4.40%
2017-12-07 0 4.550 4.500 4.550 4.550 4.550 4,000 18,200 4.5500 2.324 2.299 2.324 2.324 2.324 7,831 2.3241 0.00%
2017-12-06 0 4.550 4.450 4.550 4.500 4.550 8,000 36,220 4.5275 2.324 2.273 2.324 2.299 2.324 15,662 2.3126 -0.44%
2017-12-05 0 4.570 4.500 4.590 4.500 4.590 14,000 63,840 4.5600 2.334 2.299 2.345 2.299 2.345 27,409 2.3292 1.56%
2017-12-04 0 4.500 4.400 4.640 4.400 4.800 144,000 665,100 4.6188 2.299 2.247 2.370 2.247 2.452 281,918 2.3592 -8.16%
2017-12-01 0 4.900 4.850 4.900 4.600 4.900 870,000 4,090,380 4.7016 2.503 2.477 2.503 2.350 2.503 1,703,253 2.4015 2.08%
2017-11-30 0 4.800 4.700 4.800 4.400 4.900 3,470,000 15,922,100 4.5885 2.452 2.401 2.452 2.247 2.503 6,793,434 2.3437 3.67%
2017-11-29 0 4.630 4.550 4.630 4.510 4.630 38,000 172,580 4.5416 2.365 2.324 2.365 2.304 2.365 74,395 2.3198 2.89%
2017-11-28 0 4.500 4.450 4.500 4.500 4.550 12,000 54,100 4.5083 2.299 2.273 2.299 2.299 2.324 23,493 2.3028 -1.10%
2017-11-27 0 4.550 4.500 4.580 4.550 4.590 24,000 110,080 4.5867 2.324 2.299 2.339 2.324 2.345 46,986 2.3428 -0.87%
2017-11-24 0 4.590 4.550 4.590 4.590 4.590 4,000 18,360 4.5900 2.345 2.324 2.345 2.345 2.345 7,831 2.3445 -0.22%
2017-11-23 0 4.600 4.550 4.600 4.600 4.600 2,000 9,200 4.6000 2.350 2.324 2.350 2.350 2.350 3,916 2.3496 0.00%
2017-11-22 0 4.600 4.550 4.600 4.600 4.600 4,000 18,400 4.6000 2.350 2.324 2.350 2.350 2.350 7,831 2.3496 0.00%
2017-11-21 0 4.600 4.550 4.600 4.470 4.600 12,000 53,900 4.4917 2.350 2.324 2.350 2.283 2.350 23,493 2.2943 2.91%
2017-11-20 0 4.470 4.410 4.470 4.450 4.500 24,000 107,120 4.4633 2.283 2.253 2.283 2.273 2.299 46,986 2.2798 -2.19%
2017-11-17 0 4.570 4.500 4.570 4.580 4.580 6,000 27,480 4.5800 2.334 2.299 2.334 2.339 2.339 11,747 2.3394 -0.22%
2017-11-16 0 4.580 4.400 4.590 4.200 4.580 168,000 747,700 4.4506 2.339 2.247 2.345 2.145 2.339 328,904 2.2733 2.00%
2017-11-15 0 4.490 4.400 4.500 4.450 4.550 94,000 426,820 4.5406 2.293 2.247 2.299 2.273 2.324 184,030 2.3193 -2.18%
2017-11-14 0 4.590 4.550 4.590 4.400 4.650 152,000 684,920 4.5061 2.345 2.324 2.345 2.247 2.375 297,580 2.3016 -1.29%
2017-11-13 0 4.650 4.600 4.650 4.650 4.680 18,000 84,060 4.6700 2.375 2.350 2.375 2.375 2.390 35,240 2.3854 -0.64%
2017-11-10 0 4.680 4.680 4.750 4.580 4.680 378,000 1,739,120 4.6008 2.390 2.390 2.426 2.339 2.390 740,034 2.3501 1.74%
2017-11-09 0 4.600 4.550 4.600 4.580 4.600 20,127 92,331 4.5874 2.350 2.324 2.350 2.339 2.350 39,404 2.3432 0.00%
2017-11-08 0 4.600 4.600 4.650 4.600 4.650 12,000 55,300 4.6083 2.350 2.350 2.375 2.350 2.375 23,493 2.3539 -1.08%
2017-11-07 0 4.650 4.600 4.650 4.650 4.650 2,000 9,300 4.6500 2.375 2.350 2.375 2.375 2.375 3,916 2.3752 0.00%
2017-11-06 0 4.650 4.650 4.670 4.640 4.670 16,000 74,440 4.6525 2.375 2.375 2.385 2.370 2.385 31,324 2.3764 0.00%
2017-11-03 0 4.650 4.630 4.650 4.650 4.660 4,000 18,620 4.6550 2.375 2.365 2.375 2.375 2.380 7,831 2.3777 -0.43%
2017-11-02 0 4.670 4.650 4.670 4.670 4.670 4,000 18,680 4.6700 2.385 2.375 2.385 2.385 2.385 7,831 2.3854 -0.43%
2017-11-01 0 4.690 4.650 4.690 4.700 4.700 4,000 18,800 4.7000 2.396 2.375 2.396 2.401 2.401 7,831 2.4007 0.43%
2017-10-31 0 4.670 4.650 4.670 4.680 4.680 6,000 28,080 4.6800 2.385 2.375 2.385 2.390 2.390 11,747 2.3905 0.00%
2017-10-30 0 4.670 4.630 4.670 4.600 4.670 14,000 64,920 4.6371 2.385 2.365 2.385 2.350 2.385 27,409 2.3686 0.00%
2017-10-27 0 4.670 4.650 4.700 4.670 4.670 8,000 37,360 4.6700 2.385 2.375 2.401 2.385 2.385 15,662 2.3854 0.00%
2017-10-26 0 4.670 4.650 4.700 4.670 4.670 4,000 18,680 4.6700 2.385 2.375 2.401 2.385 2.385 7,831 2.3854 0.00%
2017-10-25 0 4.670 4.650 4.700 4.670 4.670 6,000 28,020 4.6700 2.385 2.375 2.401 2.385 2.385 11,747 2.3854 0.00%
2017-10-24 0 4.670 4.650 4.700 4.670 4.670 14,000 65,380 4.6700 2.385 2.375 2.401 2.385 2.385 27,409 2.3854 0.43%
2017-10-23 0 4.650 4.600 4.650 4.650 4.650 12,000 55,800 4.6500 2.375 2.350 2.375 2.375 2.375 23,493 2.3752 0.00%
2017-10-20 0 4.650 4.600 4.650 4.640 4.650 10,000 46,440 4.6440 2.375 2.350 2.375 2.370 2.375 19,578 2.3721 0.22%
2017-10-19 0 4.640 4.600 4.640 4.650 4.650 10,000 46,500 4.6500 2.370 2.350 2.370 2.375 2.375 19,578 2.3752 -0.22%
2017-10-18 0 4.650 4.600 4.650 4.500 4.650 84,000 382,960 4.5590 2.375 2.350 2.375 2.299 2.375 164,452 2.3287 -0.43%
2017-10-17 0 4.670 4.650 4.670 4.670 4.690 110,000 514,180 4.6744 2.385 2.375 2.385 2.385 2.396 215,354 2.3876 0.21%
2017-10-16 0 4.660 4.600 4.650 4.650 4.700 14,000 65,480 4.6771 2.380 2.350 2.375 2.375 2.401 27,409 2.3890 -0.85%
2017-10-13 0 4.700 4.650 4.700 4.700 4.700 2,000 9,400 4.7000 2.401 2.375 2.401 2.401 2.401 3,916 2.4007 0.64%
2017-10-12 0 4.670 4.670 4.700 4.650 4.650 2,000 9,300 4.6500 2.385 2.385 2.401 2.375 2.375 3,916 2.3752 0.43%
2017-10-11 0 4.650 4.630 4.700 4.650 4.650 2,000 9,300 4.6500 2.375 2.365 2.401 2.375 2.375 3,916 2.3752 0.00%
2017-10-10 0 4.650 4.600 4.670 4.650 4.650 2,000 9,300 4.6500 2.375 2.350 2.385 2.375 2.375 3,916 2.3752 -0.43%
2017-10-09 0 4.670 4.620 4.690 4.660 4.670 12,000 56,020 4.6683 2.385 2.360 2.396 2.380 2.385 23,493 2.3845 0.65%
2017-10-06 0 4.640 4.600 4.640 4.650 4.670 14,000 65,200 4.6571 2.370 2.350 2.370 2.375 2.385 27,409 2.3788 0.87%
2017-10-04 0 4.600 4.580 4.630 4.560 4.690 146,000 672,440 4.6058 2.350 2.339 2.365 2.329 2.396 285,833 2.3526 -2.13%
2017-10-03 0 4.700 4.650 4.700 4.650 4.700 4,000 18,700 4.6750 2.401 2.375 2.401 2.375 2.401 7,831 2.3879 1.29%
2017-09-29 0 4.640 4.640 4.650 4.500 4.700 166,000 757,040 4.5605 2.370 2.370 2.375 2.299 2.401 324,988 2.3294 -0.85%
2017-09-28 0 4.680 4.650 4.680 4.680 4.700 12,000 56,240 4.6867 2.390 2.375 2.390 2.390 2.401 23,493 2.3939 0.00%
2017-09-27 0 4.680 4.650 4.680 4.650 4.700 16,000 74,940 4.6838 2.390 2.375 2.390 2.375 2.401 31,324 2.3924 0.00%
2017-09-26 0 4.680 4.650 4.680 4.680 4.700 14,000 65,640 4.6886 2.390 2.375 2.390 2.390 2.401 27,409 2.3949 0.00%
2017-09-25 0 4.680 4.650 4.680 4.650 4.690 20,000 93,460 4.6730 2.390 2.375 2.390 2.375 2.396 39,155 2.3869 0.43%
2017-09-22 0 4.660 4.550 4.690 4.600 4.700 776,000 3,632,740 4.6814 2.380 2.324 2.396 2.350 2.401 1,519,223 2.3912 -0.64%
2017-09-21 0 4.690 4.650 4.690 4.650 4.690 26,000 121,740 4.6823 2.396 2.375 2.396 2.375 2.396 50,902 2.3917 0.00%
2017-09-20 0 4.690 4.650 4.690 4.630 4.700 38,000 177,240 4.6642 2.396 2.375 2.396 2.365 2.401 74,395 2.3824 -0.21%
2017-09-19 0 4.700 4.660 4.700 4.660 4.700 34,000 159,040 4.6776 2.401 2.380 2.401 2.380 2.401 66,564 2.3893 0.00%
2017-09-18 0 4.700 4.660 4.700 4.700 4.700 14,000 65,800 4.7000 2.401 2.380 2.401 2.401 2.401 27,409 2.4007 0.00%
2017-09-15 0 4.700 4.660 4.700 4.660 4.700 38,000 177,940 4.6826 2.401 2.380 2.401 2.380 2.401 74,395 2.3918 0.00%
2017-09-14 0 4.700 4.660 4.700 4.660 4.700 1,374,000 6,457,600 4.6999 2.401 2.380 2.401 2.380 2.401 2,689,965 2.4006 0.00%
2017-09-13 0 4.700 4.660 4.700 4.660 4.700 20,000 93,800 4.6900 2.401 2.380 2.401 2.380 2.401 39,155 2.3956 0.00%
2017-09-12 0 4.700 4.660 4.700 4.650 4.700 16,000 74,700 4.6688 2.401 2.380 2.401 2.375 2.401 31,324 2.3847 0.00%
2017-09-11 0 4.700 4.650 4.700 4.700 4.700 16,000 75,200 4.7000 2.401 2.375 2.401 2.401 2.401 31,324 2.4007 0.00%
2017-09-08 0 4.700 4.650 4.700 4.700 4.700 20,000 94,000 4.7000 2.401 2.375 2.401 2.401 2.401 39,155 2.4007 0.00%
2017-09-07 0 4.700 4.650 4.700 4.650 4.700 24,000 112,500 4.6875 2.401 2.375 2.401 2.375 2.401 46,986 2.3943 1.51%
2017-09-06 0 4.700 4.650 4.690 4.690 4.700 132,000 619,180 4.6908 2.365 2.340 2.360 2.360 2.365 262,332 2.3603 0.00%
2017-09-05 0 4.700 4.700 4.730 4.640 4.750 46,000 214,380 4.6604 2.365 2.365 2.380 2.335 2.390 91,419 2.3450 1.29%
2017-09-04 0 4.640 4.560 4.600 4.590 4.640 18,000 83,180 4.6211 2.335 2.295 2.315 2.310 2.335 35,772 2.3253 1.31%
2017-09-01 0 4.580 4.560 4.570 4.530 4.720 488,000 2,242,840 4.5960 2.305 2.295 2.300 2.279 2.375 969,832 2.3126 -2.14%
2017-08-31 0 4.680 4.650 4.680 4.600 4.760 688,000 3,244,340 4.7156 2.355 2.340 2.355 2.315 2.395 1,367,304 2.3728 -1.47%
2017-08-30 0 4.750 4.680 4.700 4.680 4.750 36,000 169,860 4.7183 2.390 2.355 2.365 2.355 2.390 71,545 2.3742 0.00%
2017-08-29 0 4.750 4.750 4.800 4.680 4.750 86,000 405,040 4.7098 2.390 2.390 2.415 2.355 2.390 170,913 2.3699 0.00%
2017-08-28 0 4.750 4.700 4.780 4.700 4.750 54,000 256,240 4.7452 2.390 2.365 2.405 2.365 2.390 107,317 2.3877 1.06%
2017-08-25 0 4.700 4.660 4.750 4.650 4.700 186,000 871,100 4.6833 2.365 2.345 2.390 2.340 2.365 369,649 2.3566 0.43%
2017-08-24 0 4.680 4.660 4.680 4.650 4.700 20,000 93,520 4.6760 2.355 2.345 2.355 2.340 2.365 39,747 2.3529 -0.43%
2017-08-22 0 4.700 4.650 4.700 4.680 4.700 68,000 318,820 4.6885 2.365 2.340 2.365 2.355 2.365 135,141 2.3592 0.00%
2017-08-21 0 4.700 4.690 4.730 4.700 4.700 4,000 18,800 4.7000 2.365 2.360 2.380 2.365 2.365 7,949 2.3649 0.21%
2017-08-18 0 4.690 4.670 4.690 4.600 4.690 38,000 176,640 4.6484 2.360 2.350 2.360 2.315 2.360 75,520 2.3390 0.00%
2017-08-17 0 4.690 4.670 4.690 4.650 4.690 36,000 168,660 4.6850 2.360 2.350 2.360 2.340 2.360 71,545 2.3574 0.00%
2017-08-16 0 4.690 4.670 4.690 4.690 4.690 12,000 56,280 4.6900 2.360 2.350 2.360 2.360 2.360 23,848 2.3599 -0.21%
2017-08-15 0 4.700 4.700 4.720 - - 0 0 - 2.365 2.365 2.375 - - 0 - 0.21%
2017-08-14 0 4.690 4.670 4.690 4.680 4.690 12,000 56,220 4.6850 2.360 2.350 2.360 2.355 2.360 23,848 2.3574 -0.42%
2017-08-11 0 4.710 4.670 4.710 4.600 4.710 144,000 672,100 4.6674 2.370 2.350 2.370 2.315 2.370 286,180 2.3485 0.00%
2017-08-10 0 4.710 4.650 4.710 4.550 4.710 106,000 491,660 4.6383 2.370 2.340 2.370 2.289 2.370 210,660 2.3339 0.00%
2017-08-09 0 4.710 4.690 4.710 4.700 4.710 20,000 94,060 4.7030 2.370 2.360 2.370 2.365 2.370 39,747 2.3665 0.00%
2017-08-08 0 4.710 4.680 4.710 4.700 4.710 44,000 206,880 4.7018 2.370 2.355 2.370 2.365 2.370 87,444 2.3659 0.00%
2017-08-07 0 4.710 4.680 4.710 4.700 4.720 30,000 141,160 4.7053 2.370 2.355 2.370 2.365 2.375 59,621 2.3676 -0.84%
2017-08-04 0 4.750 4.700 4.750 4.750 4.750 6,000 28,400 4.7333 2.390 2.365 2.390 2.390 2.390 11,924 2.3817 1.06%
2017-08-03 0 4.700 4.650 4.700 4.700 4.700 18,000 84,600 4.7000 2.365 2.340 2.365 2.365 2.365 35,772 2.3649 0.00%
2017-08-02 0 4.700 4.700 4.720 4.600 4.850 364,000 1,715,640 4.7133 2.365 2.365 2.375 2.315 2.440 723,399 2.3716 -3.09%
2017-08-01 0 4.850 4.800 4.880 4.850 4.900 16,000 78,000 4.8750 2.440 2.415 2.456 2.440 2.466 31,798 2.4530 -1.02%
2017-07-31 0 4.900 4.800 4.900 4.700 4.900 712,000 3,411,760 4.7918 2.466 2.415 2.466 2.365 2.466 1,415,001 2.4111 2.08%
2017-07-28 0 4.800 4.780 4.800 4.700 4.800 86,000 411,660 4.7867 2.415 2.405 2.415 2.365 2.415 170,913 2.4086 0.00%
2017-07-27 0 4.800 4.700 4.800 4.800 4.800 2,000 9,600 4.8000 2.415 2.365 2.415 2.415 2.415 3,975 2.4153 0.00%
2017-07-26 0 4.800 4.750 4.800 4.710 4.800 12,000 57,420 4.7850 2.415 2.390 2.415 2.370 2.415 23,848 2.4077 0.00%
2017-07-25 0 4.800 4.780 4.800 4.800 4.800 8,000 38,400 4.8000 2.415 2.405 2.415 2.415 2.415 15,899 2.4153 -1.03%
2017-07-24 0 4.850 4.850 4.870 4.750 4.940 172,000 841,200 4.8907 2.440 2.440 2.450 2.390 2.486 341,826 2.4609 0.00%
2017-07-21 0 4.850 4.800 4.900 4.810 4.850 40,000 193,760 4.8440 2.440 2.415 2.466 2.420 2.440 79,494 2.4374 0.00%
2017-07-20 0 4.850 4.800 4.880 4.800 4.880 10,000 48,420 4.8420 2.440 2.415 2.456 2.415 2.456 19,874 2.4364 1.04%
2017-07-19 0 4.800 4.780 4.820 4.500 4.800 726,000 3,342,600 4.6041 2.415 2.405 2.425 2.264 2.415 1,442,824 2.3167 1.05%
2017-07-18 0 4.750 4.750 4.760 4.750 4.770 62,000 295,140 4.7603 2.390 2.390 2.395 2.390 2.400 123,216 2.3953 -0.42%
2017-07-17 0 4.770 4.750 4.800 4.750 4.810 26,000 124,400 4.7846 2.400 2.390 2.415 2.390 2.420 51,671 2.4075 -0.63%
2017-07-14 0 4.800 4.760 4.810 4.760 4.800 18,000 86,000 4.7778 2.415 2.395 2.420 2.395 2.415 35,772 2.4041 0.00%
2017-07-13 0 4.800 4.750 4.800 4.740 4.800 20,000 95,400 4.7700 2.415 2.390 2.415 2.385 2.415 39,747 2.4002 1.48%
2017-07-12 0 4.730 4.730 4.750 4.700 4.750 98,000 464,660 4.7414 2.380 2.380 2.390 2.365 2.390 194,761 2.3858 0.64%
2017-07-11 0 4.700 4.620 4.700 4.610 4.750 80,000 374,960 4.6870 2.365 2.325 2.365 2.320 2.390 158,989 2.3584 0.86%
2017-07-10 0 4.660 4.630 4.660 4.660 4.750 76,000 357,920 4.7095 2.345 2.330 2.345 2.345 2.390 151,039 2.3697 -0.85%
2017-07-07 0 4.700 4.700 4.730 4.700 4.750 68,000 321,520 4.7282 2.365 2.365 2.380 2.365 2.390 135,141 2.3792 -0.63%
2017-07-06 0 4.730 4.720 4.730 4.730 4.800 54,000 256,780 4.7552 2.380 2.375 2.380 2.380 2.415 107,317 2.3927 0.00%
2017-07-05 0 4.730 4.680 4.730 4.690 4.800 356,000 1,678,900 4.7160 2.380 2.355 2.380 2.360 2.415 707,500 2.3730 0.21%
2017-07-04 0 4.720 4.670 4.720 4.660 4.820 138,000 653,780 4.7375 2.375 2.350 2.375 2.345 2.425 274,256 2.3838 -1.46%
2017-07-03 0 4.790 4.760 4.880 4.770 4.900 200,000 970,400 4.8520 2.410 2.395 2.456 2.400 2.466 397,472 2.4414 -2.24%
2017-06-30 0 4.900 4.850 4.900 4.810 4.900 2,140,000 10,406,960 4.8631 2.466 2.440 2.466 2.420 2.466 4,252,952 2.4470 1.45%
2017-06-29 0 4.860 4.810 4.860 4.810 4.920 424,000 2,059,860 4.8582 2.430 2.405 2.430 2.405 2.460 847,875 2.4294 -0.82%
2017-06-28 0 4.900 4.860 4.910 4.700 4.910 2,172,000 10,435,640 4.8046 2.450 2.430 2.455 2.350 2.455 4,343,359 2.4027 3.59%
2017-06-27 0 4.730 4.710 4.730 4.650 4.730 1,278,000 5,978,620 4.6781 2.365 2.355 2.365 2.325 2.365 2,555,623 2.3394 1.72%
2017-06-26 0 4.650 4.630 4.650 4.530 4.650 1,622,000 7,466,560 4.6033 2.325 2.315 2.325 2.265 2.325 3,243,521 2.3020 2.88%
2017-06-23 0 4.520 4.520 4.530 4.500 4.540 274,000 1,240,580 4.5277 2.260 2.260 2.265 2.250 2.270 547,919 2.2642 0.00%
2017-06-22 0 4.520 4.510 4.530 4.500 4.560 900,000 4,085,980 4.5400 2.260 2.255 2.265 2.250 2.280 1,799,734 2.2703 -0.88%
2017-06-21 0 4.560 4.530 4.560 4.470 4.560 12,944,000 49,847,640 3.8510 2.280 2.265 2.280 2.235 2.280 25,884,178 1.9258 2.70%
2017-06-20 0 4.440 4.440 4.460 4.440 4.530 191,600 861,840 4.4981 2.220 2.220 2.230 2.220 2.265 383,143 2.2494 -1.77%
2017-06-19 0 4.520 4.500 4.520 4.460 4.520 556,000 2,506,500 4.5081 2.260 2.250 2.260 2.230 2.260 1,111,836 2.2544 0.44%
2017-06-16 0 4.500 4.480 4.500 4.440 4.500 442,953 1,982,313 4.4752 2.250 2.240 2.250 2.220 2.250 885,775 2.2379 0.67%
2017-06-15 0 4.470 4.450 4.470 4.440 4.480 126,000 561,220 4.4541 2.235 2.225 2.235 2.220 2.240 251,963 2.2274 0.45%
2017-06-14 0 4.450 4.440 4.460 4.360 4.510 1,836,000 8,140,660 4.4339 2.225 2.220 2.230 2.180 2.255 3,671,458 2.2173 -0.67%
2017-06-13 0 4.480 4.480 4.500 4.400 4.500 1,284,000 5,727,320 4.4605 2.240 2.240 2.250 2.200 2.250 2,567,621 2.2306 0.00%
2017-06-12 0 4.480 4.480 4.500 4.450 4.530 286,000 1,284,120 4.4899 2.240 2.240 2.250 2.225 2.265 571,916 2.2453 -0.67%
2017-06-09 0 4.510 4.490 4.510 4.460 4.540 1,882,000 8,470,440 4.5008 2.255 2.245 2.255 2.230 2.270 3,763,444 2.2507 0.22%
2017-06-08 0 4.500 4.490 4.500 4.490 4.560 408,000 1,844,820 4.5216 2.250 2.245 2.250 2.245 2.280 815,880 2.2611 -1.53%
2017-06-07 0 4.570 4.570 4.580 4.510 4.580 566,000 2,567,640 4.5365 2.285 2.285 2.290 2.255 2.290 1,131,833 2.2686 0.66%
2017-06-06 0 4.540 4.540 4.560 4.510 4.600 166,000 757,240 4.5617 2.270 2.270 2.280 2.255 2.300 331,951 2.2812 0.22%
2017-06-05 0 4.530 4.500 4.560 4.480 4.570 388,000 1,755,800 4.5253 2.265 2.250 2.280 2.240 2.285 775,885 2.2630 0.22%
2017-06-02 0 4.520 4.520 4.530 4.380 4.570 4,060,000 18,027,720 4.4403 2.260 2.260 2.265 2.190 2.285 8,118,801 2.2205 -0.44%
2017-06-01 0 4.540 4.480 4.500 4.480 4.800 3,858,000 17,774,480 4.6072 2.270 2.240 2.250 2.240 2.400 7,714,861 2.3039 -5.42%
2017-05-31 0 4.800 4.830 4.900 4.400 4.820 4,268,000 19,420,360 4.5502 2.400 2.415 2.450 2.200 2.410 8,534,740 2.2754 4.35%
2017-05-29 0 4.600 4.600 4.620 4.510 4.650 252,000 1,159,280 4.6003 2.300 2.300 2.310 2.255 2.325 503,926 2.3005 -0.43%
2017-05-26 0 4.620 4.620 4.660 4.590 4.680 324,000 1,501,780 4.6351 2.310 2.310 2.330 2.295 2.340 647,904 2.3179 -1.07%
2017-05-25 0 4.670 4.660 4.680 4.630 4.700 222,000 1,034,840 4.6614 2.335 2.330 2.340 2.315 2.350 443,934 2.3311 0.00%
2017-05-24 0 4.670 4.650 4.690 4.630 4.750 280,000 1,310,900 4.6818 2.335 2.325 2.345 2.315 2.375 559,917 2.3412 0.65%
2017-05-23 0 4.640 4.650 4.660 4.580 4.680 594,000 2,749,620 4.6290 2.320 2.325 2.330 2.290 2.340 1,187,825 2.3148 -0.64%
2017-05-22 0 4.670 4.650 4.680 4.530 4.700 276,000 1,280,320 4.6388 2.335 2.325 2.340 2.265 2.350 551,919 2.3198 3.09%
2017-05-19 0 4.530 4.530 4.540 4.490 4.540 334,000 1,511,260 4.5247 2.265 2.265 2.270 2.245 2.270 667,901 2.2627 0.00%
2017-05-18 0 4.530 4.500 4.530 4.390 4.550 768,000 3,457,080 4.5014 2.265 2.250 2.265 2.195 2.275 1,535,773 2.2510 3.42%
2017-05-17 0 4.380 4.380 4.420 4.320 4.400 302,000 1,313,800 4.3503 2.190 2.190 2.210 2.160 2.200 603,911 2.1755 0.46%
2017-05-16 0 4.360 4.360 4.370 4.340 4.390 668,000 2,910,960 4.3577 2.180 2.180 2.185 2.170 2.195 1,335,803 2.1792 0.23%
2017-05-15 0 4.350 4.290 4.350 4.300 4.360 650,000 2,816,660 4.3333 2.175 2.145 2.175 2.150 2.180 1,299,808 2.1670 0.69%
2017-05-12 0 4.320 4.320 4.360 4.200 4.400 828,000 3,567,180 4.3082 2.160 2.160 2.180 2.100 2.200 1,655,756 2.1544 -0.46%
2017-05-11 0 4.340 4.270 4.320 4.250 4.360 778,000 3,354,420 4.3116 2.170 2.135 2.160 2.125 2.180 1,555,770 2.1561 1.88%
2017-05-10 0 4.260 4.420 4.550 4.150 4.360 1,038,000 4,403,400 4.2422 2.130 2.210 2.275 2.075 2.180 2,075,694 2.1214 1.43%
2017-05-09 0 4.200 4.190 4.200 4.000 4.230 14,796,000 60,084,420 4.0609 2.100 2.095 2.100 2.000 2.115 29,587,631 2.0307 5.79%
2017-05-08 0 3.970 4.050 4.090 3.920 4.180 6,726,000 27,092,780 4.0281 1.985 2.025 2.045 1.960 2.090 13,450,014 2.0143 -4.80%
2017-05-05 0 4.170 4.110 4.170 4.100 4.240 798,000 3,328,360 4.1709 2.085 2.055 2.085 2.050 2.120 1,595,764 2.0857 0.48%
2017-05-04 0 4.150 4.120 4.240 4.050 4.240 2,388,000 9,926,760 4.1569 2.075 2.060 2.120 2.025 2.120 4,775,295 2.0788 -2.12%
2017-05-02 0 4.240 4.190 4.240 4.190 4.380 1,394,000 5,944,280 4.2642 2.120 2.095 2.120 2.095 2.190 2,787,588 2.1324 -1.17%
2017-04-28 0 4.290 4.260 4.300 4.250 4.300 4,216,000 16,924,180 4.0143 2.145 2.130 2.150 2.125 2.150 8,430,755 2.0074 1.18%
2017-04-27 0 4.240 4.210 4.240 4.200 4.320 1,764,000 7,489,540 4.2458 2.120 2.105 2.120 2.100 2.160 3,527,479 2.1232 -1.85%
2017-04-26 0 4.320 4.310 4.320 4.290 4.320 400,000 1,722,700 4.3068 2.160 2.155 2.160 2.145 2.160 799,882 2.1537 0.70%
2017-04-25 0 4.290 4.280 4.300 4.270 4.320 656,000 2,814,960 4.2911 2.145 2.140 2.150 2.135 2.160 1,311,806 2.1459 0.00%
2017-04-24 0 4.290 4.250 4.290 4.260 4.300 506,000 2,167,440 4.2835 2.145 2.125 2.145 2.130 2.150 1,011,851 2.1421 0.70%
2017-04-21 0 4.260 4.260 4.300 4.140 4.310 2,434,000 10,254,420 4.2130 2.130 2.130 2.150 2.070 2.155 4,867,281 2.1068 0.24%
2017-04-20 0 4.250 4.240 4.250 4.200 4.280 1,038,000 4,426,340 4.2643 2.125 2.120 2.125 2.100 2.140 2,075,694 2.1325 -1.16%
2017-04-19 0 4.300 4.260 4.300 4.250 4.330 480,000 2,057,860 4.2872 2.150 2.130 2.150 2.125 2.165 959,858 2.1439 -0.46%
2017-04-18 0 4.320 4.280 4.320 4.240 4.340 1,776,000 7,607,000 4.2832 2.160 2.140 2.160 2.120 2.170 3,551,476 2.1419 -0.92%
2017-04-13 0 4.360 4.290 4.340 4.290 4.380 5,634,000 22,366,180 3.9699 2.180 2.145 2.170 2.145 2.190 11,266,337 1.9852 -0.23%
2017-04-12 0 4.370 4.350 4.390 4.330 4.550 5,568,000 24,884,180 4.4691 2.185 2.175 2.195 2.165 2.275 11,134,356 2.2349 -0.46%
2017-04-11 0 4.390 4.370 4.390 4.330 4.470 966,000 4,227,480 4.3763 2.195 2.185 2.195 2.165 2.235 1,931,715 2.1885 -1.79%
2017-04-10 0 4.470 4.410 4.470 4.370 4.510 2,126,000 9,452,420 4.4461 2.235 2.205 2.235 2.185 2.255 4,251,372 2.2234 2.76%
2017-04-07 0 4.350 4.310 4.350 4.320 4.450 1,156,000 5,052,140 4.3704 2.175 2.155 2.175 2.160 2.225 2,311,659 2.1855 -2.47%
2017-04-06 0 4.460 4.400 4.460 4.390 4.460 412,000 1,828,060 4.4370 2.230 2.200 2.230 2.195 2.230 823,878 2.2188 0.22%
2017-04-05 0 4.450 4.400 4.450 4.400 4.470 256,784 1,141,209 4.4442 2.225 2.200 2.225 2.200 2.235 513,492 2.2224 0.00%
2017-04-03 0 4.450 4.380 4.460 4.370 4.550 568,000 2,529,360 4.4531 2.225 2.190 2.230 2.185 2.275 1,135,832 2.2269 -2.20%
2017-03-31 0 4.550 4.550 4.600 4.370 4.550 1,418,000 6,287,760 4.4342 2.275 2.275 2.300 2.185 2.275 2,835,581 2.2175 4.12%
2017-03-30 0 4.370 4.300 4.370 4.300 4.420 600,000 2,624,620 4.3744 2.185 2.150 2.185 2.150 2.210 1,199,823 2.1875 0.00%
2017-03-29 0 4.370 4.310 4.370 4.250 4.370 636,000 2,761,460 4.3419 2.185 2.155 2.185 2.125 2.185 1,271,812 2.1713 4.30%
2017-03-28 0 4.190 4.190 4.220 4.190 4.350 290,000 1,242,800 4.2855 2.095 2.095 2.110 2.095 2.175 579,914 2.1431 -0.95%
2017-03-27 0 4.230 4.220 4.260 4.210 4.270 310,000 1,313,520 4.2372 2.115 2.110 2.130 2.105 2.135 619,908 2.1189 0.95%
2017-03-24 0 4.190 4.180 4.190 4.190 4.250 304,000 1,282,020 4.2172 2.095 2.090 2.095 2.095 2.125 607,910 2.1089 -0.95%
2017-03-23 0 4.230 4.220 4.230 4.220 4.260 356,000 1,511,820 4.2467 2.115 2.110 2.115 2.110 2.130 711,895 2.1237 -0.94%
2017-03-22 0 4.270 4.230 4.270 4.220 4.280 276,000 1,173,560 4.2520 2.135 2.115 2.135 2.110 2.140 551,919 2.1263 1.18%
2017-03-21 0 4.220 4.200 4.220 4.210 4.240 506,000 2,136,580 4.2225 2.110 2.100 2.110 2.105 2.120 1,011,851 2.1116 -0.47%
2017-03-20 0 4.240 4.230 4.240 4.210 4.250 522,000 2,213,520 4.2405 2.120 2.115 2.120 2.105 2.125 1,043,846 2.1205 0.47%
2017-03-17 0 4.220 4.190 4.220 4.160 4.220 504,000 2,113,540 4.1935 2.110 2.095 2.110 2.080 2.110 1,007,851 2.0971 0.96%
2017-03-16 0 4.180 4.160 4.180 3.980 4.190 39,994,000 155,522,560 3.8886 2.090 2.080 2.090 1.990 2.095 79,976,191 1.9446 3.21%
2017-03-15 0 4.050 4.050 4.090 3.980 4.100 4,418,000 17,776,520 4.0237 2.025 2.025 2.045 1.990 2.050 8,834,696 2.0121 0.25%
2017-03-14 0 4.040 4.010 4.040 4.020 4.140 2,168,000 8,827,660 4.0718 2.020 2.005 2.020 2.010 2.070 4,335,360 2.0362 -2.18%
2017-03-13 0 4.130 4.120 4.130 4.120 4.180 406,000 1,692,160 4.1679 2.065 2.060 2.065 2.060 2.090 811,880 2.0842 0.24%
2017-03-10 0 4.120 4.110 4.130 4.100 4.170 398,000 1,645,320 4.1340 2.060 2.055 2.065 2.050 2.085 795,882 2.0673 -0.24%
2017-03-09 0 4.130 4.100 4.130 4.100 4.150 454,000 1,873,380 4.1264 2.065 2.050 2.065 2.050 2.075 907,866 2.0635 -0.24%
2017-03-08 0 4.140 4.100 4.140 4.110 4.190 394,000 1,632,160 4.1425 2.070 2.050 2.070 2.055 2.095 787,884 2.0716 -0.24%
2017-03-07 0 4.150 4.100 4.170 4.110 4.210 488,000 2,035,680 4.1715 2.075 2.050 2.085 2.055 2.105 975,856 2.0860 -0.95%
2017-03-06 0 4.190 4.170 4.190 4.140 4.220 512,000 2,138,020 4.1758 2.095 2.085 2.095 2.070 2.110 1,023,849 2.0882 -0.24%
2017-03-03 0 4.200 4.170 4.200 4.150 4.270 3,810,000 16,108,920 4.2281 2.100 2.085 2.100 2.075 2.135 7,618,875 2.1143 0.24%
2017-03-02 0 4.190 4.180 4.200 4.180 4.240 558,000 2,351,320 4.2138 2.095 2.090 2.100 2.090 2.120 1,115,835 2.1072 0.24%
2017-03-01 0 4.180 4.160 4.180 4.160 4.290 544,000 2,289,580 4.2088 2.090 2.080 2.090 2.080 2.145 1,087,839 2.1047 0.72%
2017-02-28 0 4.150 4.110 4.150 4.090 4.310 482,000 1,998,680 4.1466 2.075 2.055 2.075 2.045 2.155 963,858 2.0736 0.00%
2017-02-27 0 4.150 4.140 4.170 4.140 4.250 590,000 2,470,760 4.1877 2.075 2.070 2.085 2.070 2.125 1,179,826 2.0942 -1.19%
2017-02-24 0 4.200 4.160 4.200 4.170 4.220 469,000 1,969,920 4.2003 2.100 2.080 2.100 2.085 2.110 937,862 2.1004 0.48%
2017-02-23 0 4.180 4.160 4.180 4.150 4.240 1,650,000 6,902,520 4.1833 2.090 2.080 2.090 2.075 2.120 3,299,513 2.0920 -0.48%
2017-02-22 0 4.200 4.190 4.200 4.180 4.250 856,000 3,609,340 4.2165 2.100 2.095 2.100 2.090 2.125 1,711,747 2.1086 -0.94%
2017-02-21 0 4.240 4.230 4.240 4.230 4.270 444,000 1,886,360 4.2486 2.120 2.115 2.120 2.115 2.135 887,869 2.1246 -0.47%
2017-02-20 0 4.260 4.230 4.260 4.240 4.330 1,078,000 4,610,260 4.2767 2.130 2.115 2.130 2.120 2.165 2,155,682 2.1387 -0.93%
2017-02-17 0 4.300 4.270 4.300 4.220 4.340 1,012,000 4,318,680 4.2675 2.150 2.135 2.150 2.110 2.170 2,023,701 2.1341 0.23%
2017-02-16 0 4.290 4.270 4.290 4.230 4.300 356,000 1,525,740 4.2858 2.145 2.135 2.145 2.115 2.150 711,895 2.1432 0.23%
2017-02-15 0 4.280 4.220 4.280 4.210 4.300 718,000 3,056,520 4.2570 2.140 2.110 2.140 2.105 2.150 1,435,788 2.1288 2.15%
2017-02-14 0 4.190 4.170 4.200 4.170 4.320 1,532,000 6,488,160 4.2351 2.095 2.085 2.100 2.085 2.160 3,063,548 2.1179 -1.64%
2017-02-13 0 4.260 4.240 4.260 4.230 4.310 1,058,000 4,519,740 4.2720 2.130 2.120 2.130 2.115 2.155 2,115,688 2.1363 -0.93%
2017-02-10 0 4.300 4.260 4.300 4.250 4.300 522,000 2,233,480 4.2787 2.150 2.130 2.150 2.125 2.150 1,043,846 2.1397 0.00%
2017-02-09 0 4.300 4.270 4.300 4.270 4.330 848,000 3,636,660 4.2885 2.150 2.135 2.150 2.135 2.165 1,695,750 2.1446 0.00%
2017-02-08 0 4.300 4.260 4.310 4.270 4.310 810,000 3,472,980 4.2876 2.150 2.130 2.155 2.135 2.155 1,619,761 2.1441 0.00%
2017-02-07 0 4.300 4.270 4.300 4.270 4.320 630,000 2,706,200 4.2956 2.150 2.135 2.150 2.135 2.160 1,259,814 2.1481 0.00%
2017-02-06 0 4.300 4.280 4.320 4.290 4.340 752,000 3,244,760 4.3148 2.150 2.140 2.160 2.145 2.170 1,503,778 2.1577 -0.92%
2017-02-03 0 4.340 4.310 4.340 4.300 4.350 1,070,000 4,634,300 4.3311 2.170 2.155 2.170 2.150 2.175 2,139,684 2.1659 0.23%
2017-02-02 0 4.330 4.310 4.350 4.300 4.400 524,000 2,272,560 4.3369 2.165 2.155 2.175 2.150 2.200 1,047,845 2.1688 -0.46%
2017-02-01 0 4.350 4.320 4.360 4.310 4.380 336,000 1,459,560 4.3439 2.175 2.160 2.180 2.155 2.190 671,901 2.1723 -0.68%
2017-01-27 0 4.380 4.330 4.380 4.330 4.380 478,000 2,088,480 4.3692 2.190 2.165 2.190 2.165 2.190 955,859 2.1849 0.92%
2017-01-26 0 4.340 4.310 4.340 4.280 4.340 550,000 2,371,000 4.3109 2.170 2.155 2.170 2.140 2.170 1,099,838 2.1558 0.23%
2017-01-25 0 4.330 4.310 4.340 4.300 4.340 438,000 1,893,120 4.3222 2.165 2.155 2.170 2.150 2.170 875,871 2.1614 -0.23%
2017-01-24 0 4.340 4.310 4.340 4.300 4.400 4,772,000 20,947,780 4.3897 2.170 2.155 2.170 2.150 2.200 9,542,591 2.1952 -0.23%
2017-01-23 0 4.350 4.320 4.350 4.310 4.410 1,549,000 6,775,420 4.3741 2.175 2.160 2.175 2.155 2.205 3,097,543 2.1874 -1.36%
2017-01-20 0 4.410 4.360 4.410 4.320 4.410 484,000 2,105,800 4.3508 2.205 2.180 2.205 2.160 2.205 967,857 2.1757 0.92%
2017-01-19 0 4.370 4.340 4.370 4.300 4.370 2,048,000 8,884,400 4.3381 2.185 2.170 2.185 2.150 2.185 4,095,395 2.1694 -0.46%
2017-01-18 0 4.390 4.350 4.390 4.300 4.390 3,718,000 16,206,260 4.3589 2.195 2.175 2.195 2.150 2.195 7,434,902 2.1798 0.69%
2017-01-17 0 4.360 4.330 4.360 4.300 4.390 328,000 1,423,780 4.3408 2.180 2.165 2.180 2.150 2.195 655,903 2.1707 0.00%
2017-01-16 0 4.360 4.350 4.380 4.330 4.380 2,260,000 9,837,620 4.3529 2.180 2.175 2.190 2.165 2.190 4,519,333 2.1768 -0.46%
2017-01-13 0 4.380 4.340 4.380 4.330 4.390 1,274,000 5,574,740 4.3758 2.190 2.170 2.190 2.165 2.195 2,547,624 2.1882 -0.45%
2017-01-12 0 4.400 4.360 4.400 4.360 4.400 272,000 1,193,940 4.3895 2.200 2.180 2.200 2.180 2.200 543,920 2.1951 -0.23%
2017-01-11 0 4.410 4.380 4.410 4.340 4.420 294,000 1,285,780 4.3734 2.205 2.190 2.205 2.170 2.210 587,913 2.1870 1.15%
2017-01-10 0 4.360 4.290 4.300 4.290 4.400 710,000 3,077,720 4.3348 2.180 2.145 2.150 2.145 2.200 1,419,790 2.1677 -0.46%
2017-01-09 0 4.380 4.380 4.400 4.380 4.480 4,312,000 19,172,100 4.4462 2.190 2.190 2.200 2.190 2.240 8,622,727 2.2234 -0.68%
2017-01-06 0 4.410 4.380 4.410 4.380 4.410 1,030,000 4,530,600 4.3986 2.205 2.190 2.205 2.190 2.205 2,059,696 2.1996 0.00%
2017-01-05 0 4.410 4.400 4.410 4.360 4.450 1,052,000 4,628,560 4.3998 2.205 2.200 2.205 2.180 2.225 2,103,689 2.2002 0.23%
2017-01-04 0 4.400 4.360 4.400 4.350 4.440 1,038,000 4,565,376 4.3982 2.200 2.180 2.200 2.175 2.220 2,075,694 2.1994 -1.12%
2017-01-03 0 4.450 4.410 4.450 4.400 4.500 1,308,000 5,817,320 4.4475 2.225 2.205 2.225 2.200 2.250 2,615,614 2.2241 -1.11%
2016-12-30 0 4.500 4.500 - 4.280 4.700 1,228,000 5,355,820 4.3614 2.250 2.250 - 2.140 2.350 2,455,637 2.1810 4.17%
2016-12-29 0 4.320 4.280 4.330 4.250 4.330 5,376,000 23,119,080 4.3004 2.160 2.140 2.165 2.125 2.165 10,750,413 2.1505 0.00%
2016-12-28 0 4.320 4.290 4.320 4.270 4.360 556,000 2,402,960 4.3219 2.160 2.145 2.160 2.135 2.180 1,111,836 2.1613 -0.69%
2016-12-23 0 4.350 4.320 4.350 4.310 4.350 574,000 2,490,420 4.3387 2.175 2.160 2.175 2.155 2.175 1,147,831 2.1697 -0.23%
2016-12-22 0 4.360 4.330 4.370 4.330 4.380 1,102,000 4,803,460 4.3589 2.180 2.165 2.185 2.165 2.190 2,203,675 2.1798 0.00%
2016-12-21 0 4.360 4.360 4.400 4.330 4.410 2,360,000 10,323,900 4.3745 2.180 2.180 2.200 2.165 2.205 4,719,303 2.1876 -0.91%
2016-12-20 0 4.400 4.370 4.400 4.300 4.400 1,936,000 8,403,440 4.3406 2.200 2.185 2.200 2.150 2.200 3,871,428 2.1706 0.92%
2016-12-19 0 4.360 4.340 4.360 4.340 4.390 646,000 2,818,000 4.3622 2.180 2.170 2.180 2.170 2.195 1,291,809 2.1814 0.00%
2016-12-16 0 4.360 4.320 4.360 4.320 4.360 506,000 2,199,420 4.3467 2.180 2.160 2.180 2.160 2.180 1,011,851 2.1737 0.23%
2016-12-15 0 4.350 4.330 4.350 4.330 4.380 5,846,000 25,591,740 4.3776 2.175 2.165 2.175 2.165 2.190 11,690,274 2.1891 -0.46%
2016-12-14 0 4.370 4.340 4.370 4.330 4.390 510,000 2,226,100 4.3649 2.185 2.170 2.185 2.165 2.195 1,019,849 2.1828 -0.46%
2016-12-13 0 4.390 4.350 4.390 4.340 4.400 528,000 2,308,240 4.3717 2.195 2.175 2.195 2.170 2.200 1,055,844 2.1862 0.00%
2016-12-12 0 4.390 4.340 4.390 4.340 4.390 524,000 2,293,980 4.3778 2.195 2.170 2.195 2.170 2.195 1,047,845 2.1892 0.23%
2016-12-09 0 4.380 4.360 4.380 4.350 4.380 658,000 2,874,180 4.3681 2.190 2.180 2.190 2.175 2.190 1,315,806 2.1843 0.00%
2016-12-08 0 4.380 4.360 4.380 4.360 4.400 1,350,000 5,913,100 4.3801 2.190 2.180 2.190 2.180 2.200 2,699,601 2.1904 -0.45%
2016-12-07 0 4.400 4.370 4.400 4.360 4.400 2,684,000 11,731,780 4.3710 2.200 2.185 2.200 2.180 2.200 5,367,208 2.1858 -0.23%
2016-12-06 0 4.410 4.370 4.410 4.370 4.430 720,000 3,156,440 4.3839 2.205 2.185 2.205 2.185 2.215 1,439,787 2.1923 -0.45%
2016-12-05 0 4.430 4.380 4.430 4.370 4.440 1,312,000 5,760,760 4.3908 2.215 2.190 2.215 2.185 2.220 2,623,613 2.1957 -0.23%
2016-12-02 0 4.440 4.400 4.440 4.340 4.470 1,808,590 7,953,946 4.3979 2.220 2.200 2.220 2.170 2.235 3,616,646 2.1993 -0.22%
2016-12-01 0 4.450 4.400 4.450 4.340 4.450 1,790,000 7,829,720 4.3741 2.225 2.200 2.225 2.170 2.225 3,579,471 2.1874 1.14%
2016-11-30 0 4.400 4.360 4.400 4.350 4.480 1,388,000 6,108,340 4.4008 2.200 2.180 2.200 2.175 2.240 2,775,590 2.2007 0.46%
2016-11-29 0 4.380 4.340 4.390 4.330 4.390 648,000 2,833,140 4.3721 2.190 2.170 2.195 2.165 2.195 1,295,809 2.1864 0.23%
2016-11-28 0 4.370 4.330 4.370 4.340 4.390 756,000 3,306,340 4.3735 2.185 2.165 2.185 2.170 2.195 1,511,777 2.1871 -0.46%
2016-11-25 0 4.390 4.350 4.400 4.330 4.400 916,000 4,007,960 4.3755 2.195 2.175 2.200 2.165 2.200 1,831,730 2.1881 0.46%
2016-11-24 0 4.370 4.360 4.380 4.350 4.390 970,000 4,242,460 4.3737 2.185 2.180 2.190 2.175 2.195 1,939,714 2.1872 -0.46%
2016-11-23 0 4.390 4.370 4.390 4.360 4.400 810,000 3,547,520 4.3797 2.195 2.185 2.195 2.180 2.200 1,619,761 2.1902 0.00%
2016-11-22 0 4.390 4.370 4.390 4.370 4.420 948,000 4,155,420 4.3834 2.195 2.185 2.195 2.185 2.210 1,895,720 2.1920 -0.23%
2016-11-21 0 4.400 4.370 4.400 4.360 4.410 974,000 4,268,380 4.3823 2.200 2.185 2.200 2.180 2.205 1,947,712 2.1915 0.00%
2016-11-18 0 4.400 4.380 4.400 4.350 4.400 940,000 4,115,960 4.3787 2.200 2.190 2.200 2.175 2.200 1,879,722 2.1897 0.00%
2016-11-17 0 4.400 4.390 4.400 4.350 4.400 11,766,000 50,579,460 4.2988 2.200 2.195 2.200 2.175 2.200 23,528,526 2.1497 0.00%
2016-11-16 0 4.400 4.380 4.400 4.340 4.400 1,408,000 6,165,200 4.3787 2.200 2.190 2.200 2.170 2.200 2,815,584 2.1897 0.00%
2016-11-15 0 4.400 4.390 4.400 4.370 4.420 7,517,000 32,600,360 4.3369 2.200 2.195 2.200 2.185 2.210 15,031,781 2.1688 0.00%
2016-11-14 0 4.400 4.360 4.400 4.360 4.400 604,000 2,649,320 4.3863 2.200 2.180 2.200 2.180 2.200 1,207,822 2.1935 0.00%
2016-11-11 0 4.400 4.370 4.400 4.370 4.400 616,000 2,703,020 4.3880 2.200 2.185 2.200 2.185 2.200 1,231,818 2.1943 0.00%
2016-11-10 0 4.400 4.350 4.400 4.350 4.430 2,776,000 12,190,640 4.3914 2.200 2.175 2.200 2.175 2.215 5,551,180 2.1960 0.00%
2016-11-09 0 4.400 4.350 4.400 4.350 4.400 752,000 3,293,740 4.3800 2.200 2.175 2.200 2.175 2.200 1,503,778 2.1903 1.85%
2016-11-08 0 4.320 4.300 4.320 4.310 4.390 874,000 3,818,300 4.3688 2.160 2.150 2.160 2.155 2.195 1,747,742 2.1847 -1.59%
2016-11-07 0 4.390 4.370 4.390 4.370 4.390 850,000 3,726,940 4.3846 2.195 2.185 2.195 2.185 2.195 1,699,749 2.1926 -0.45%
2016-11-04 0 4.410 4.390 4.410 4.370 4.420 728,000 3,204,560 4.4019 2.205 2.195 2.205 2.185 2.210 1,455,785 2.2013 0.00%
2016-11-03 0 4.410 4.380 4.410 4.380 4.410 1,064,000 4,678,520 4.3971 2.205 2.190 2.205 2.190 2.205 2,127,686 2.1989 0.23%
2016-11-02 0 4.400 4.380 4.400 4.370 4.410 840,000 3,693,380 4.3969 2.200 2.190 2.200 2.185 2.205 1,679,752 2.1988 -0.45%
2016-11-01 0 4.420 4.400 4.420 4.390 4.440 982,000 4,331,340 4.4107 2.210 2.200 2.210 2.195 2.220 1,963,710 2.2057 0.45%
2016-10-31 0 4.400 4.380 4.400 4.380 4.430 1,222,000 5,386,840 4.4082 2.200 2.190 2.200 2.190 2.215 2,443,639 2.2044 -0.68%
2016-10-28 0 4.430 4.410 4.430 4.400 4.440 928,000 4,101,580 4.4198 2.215 2.205 2.215 2.200 2.220 1,855,726 2.2102 0.00%
2016-10-27 0 4.430 4.410 4.430 4.410 4.450 1,008,000 4,460,260 4.4249 2.215 2.205 2.215 2.205 2.225 2,015,702 2.2128 -0.23%
2016-10-26 0 4.440 4.410 4.440 4.400 4.440 2,534,000 10,935,780 4.3156 2.220 2.205 2.220 2.200 2.220 5,067,252 2.1581 -0.22%
2016-10-25 0 4.450 4.410 4.450 4.400 4.450 1,384,000 6,112,240 4.4164 2.225 2.205 2.225 2.200 2.225 2,767,591 2.2085 0.00%
2016-10-24 0 4.450 4.440 4.450 4.400 4.450 1,676,000 7,397,180 4.4136 2.225 2.220 2.225 2.200 2.225 3,351,505 2.2071 0.23%
2016-10-20 0 4.440 4.420 4.440 4.410 4.440 1,370,000 6,058,720 4.4224 2.220 2.210 2.220 2.205 2.220 2,739,595 2.2115 0.23%
2016-10-19 0 4.430 4.400 4.430 4.400 4.440 1,380,000 6,106,340 4.4249 2.215 2.200 2.215 2.200 2.220 2,759,593 2.2128 -0.23%
2016-10-18 0 4.440 4.430 4.440 4.410 4.440 1,664,000 7,367,900 4.4278 2.220 2.215 2.220 2.205 2.220 3,327,509 2.2142 0.00%
2016-10-17 0 4.440 4.410 4.440 4.410 4.450 698,000 3,096,040 4.4356 2.220 2.205 2.220 2.205 2.225 1,395,794 2.2181 -0.22%
2016-10-14 0 4.450 4.410 4.450 4.400 4.450 614,000 2,717,420 4.4258 2.225 2.205 2.225 2.200 2.225 1,227,819 2.2132 0.23%
2016-10-13 0 4.440 4.410 4.440 4.380 4.500 1,280,000 5,654,800 4.4178 2.220 2.205 2.220 2.190 2.250 2,559,622 2.2092 0.91%
2016-10-12 0 4.400 4.360 4.400 4.360 4.410 702,000 3,086,880 4.3973 2.200 2.180 2.200 2.180 2.205 1,403,793 2.1990 0.00%
2016-10-11 0 4.400 4.350 4.400 4.360 4.430 1,862,000 8,185,280 4.3960 2.200 2.175 2.200 2.180 2.215 3,723,450 2.1983 -0.45%
2016-10-07 0 4.420 4.400 4.420 4.400 4.420 649,900 2,867,405 4.4121 2.210 2.200 2.210 2.200 2.210 1,299,608 2.2064 0.00%
2016-10-06 0 4.420 4.400 4.420 4.400 4.450 2,302,000 10,175,800 4.4204 2.210 2.200 2.210 2.200 2.225 4,603,320 2.2105 -0.45%
2016-10-05 0 4.440 4.410 4.440 4.400 4.440 886,000 3,911,440 4.4147 2.220 2.205 2.220 2.200 2.220 1,771,738 2.2077 0.00%
2016-10-04 0 4.440 4.410 4.440 4.400 4.440 956,000 4,224,020 4.4184 2.220 2.205 2.220 2.200 2.220 1,911,718 2.2095 0.23%
2016-10-03 0 4.430 4.410 4.430 4.400 4.440 920,000 4,067,780 4.4215 2.215 2.205 2.215 2.200 2.220 1,839,728 2.2111 -0.23%
2016-09-30 0 4.440 4.410 4.440 4.400 4.460 4,846,000 20,744,420 4.2807 2.220 2.205 2.220 2.200 2.230 9,690,569 2.1407 -0.45%
2016-09-29 0 4.460 4.420 4.460 4.410 4.460 1,114,000 4,944,020 4.4381 2.230 2.210 2.230 2.205 2.230 2,227,671 2.2194 0.00%
2016-09-28 0 4.460 4.420 4.460 4.400 4.460 1,058,000 4,695,460 4.4381 2.230 2.210 2.230 2.200 2.230 2,115,688 2.2194 0.00%
2016-09-27 0 4.460 4.420 4.460 4.420 4.480 1,162,000 5,179,890 4.4577 2.230 2.210 2.230 2.210 2.240 2,323,657 2.2292 -0.22%
2016-09-26 0 4.470 4.450 4.470 4.430 4.490 1,772,000 7,907,580 4.4625 2.235 2.225 2.235 2.215 2.245 3,543,477 2.2316 -0.67%
2016-09-23 0 4.500 4.480 4.510 4.480 4.560 3,333,000 15,002,720 4.5013 2.250 2.240 2.255 2.240 2.280 6,665,016 2.2510 -0.44%
2016-09-22 0 4.520 4.490 4.520 4.470 4.560 1,681,000 7,585,040 4.5122 2.260 2.245 2.260 2.235 2.280 3,361,504 2.2564 -1.09%
2016-09-21 0 4.570 4.540 4.590 4.450 4.600 2,050,000 9,202,980 4.4893 2.285 2.270 2.295 2.225 2.300 4,099,395 2.2450 2.01%
2016-09-20 0 4.480 4.460 4.480 4.460 4.490 1,634,000 7,306,500 4.4715 2.240 2.230 2.240 2.230 2.245 3,267,518 2.2361 -0.22%
2016-09-19 0 4.490 4.460 4.490 4.460 4.510 2,552,000 11,431,980 4.4796 2.245 2.230 2.245 2.230 2.255 5,103,246 2.2401 -0.22%
2016-09-15 0 4.500 4.480 4.500 4.480 4.520 1,112,000 4,996,150 4.4929 2.250 2.240 2.250 2.240 2.260 2,223,672 2.2468 0.00%
2016-09-14 0 4.500 4.470 4.500 4.470 4.500 1,618,000 7,261,200 4.4878 2.250 2.235 2.250 2.235 2.250 3,235,522 2.2442 0.00%
2016-09-13 0 4.500 4.480 4.500 4.470 4.510 1,704,000 7,660,020 4.4953 2.250 2.240 2.250 2.235 2.255 3,407,497 2.2480 0.45%
2016-09-12 0 4.480 4.480 4.510 4.480 4.640 3,004,000 13,520,600 4.5009 2.240 2.240 2.255 2.240 2.320 6,007,113 2.2508 -0.88%
2016-09-09 0 4.520 4.520 4.530 4.480 4.560 1,882,000 8,507,140 4.5203 2.260 2.260 2.265 2.240 2.280 3,763,444 2.2605 0.22%
2016-09-08 0 4.510 4.510 4.520 4.480 4.520 1,760,000 7,918,100 4.4989 2.255 2.255 2.260 2.240 2.260 3,519,480 2.2498 -0.88%
2016-09-07 0 4.550 4.500 4.550 4.450 4.550 3,614,000 16,332,940 4.5194 2.275 2.250 2.275 2.225 2.275 7,226,933 2.2600 2.02%
2016-09-06 0 4.510 4.470 4.520 4.460 4.520 1,880,000 8,418,540 4.4779 2.230 2.211 2.235 2.206 2.235 3,801,591 2.2145 0.00%
2016-09-05 0 4.510 4.470 4.510 4.430 4.510 8,880,000 39,642,460 4.4642 2.230 2.211 2.230 2.191 2.230 17,956,452 2.2077 0.45%
2016-09-02 0 4.490 4.460 4.490 4.460 4.500 1,786,000 7,996,240 4.4772 2.220 2.206 2.220 2.206 2.225 3,611,512 2.2141 0.45%
2016-09-01 0 4.470 4.470 4.480 4.450 4.490 1,706,000 7,632,900 4.4742 2.211 2.211 2.215 2.201 2.220 3,449,742 2.2126 0.22%
2016-08-31 0 4.460 4.460 4.490 4.460 4.500 5,487,201 24,514,654 4.4676 2.206 2.206 2.220 2.206 2.225 11,095,795 2.2094 -1.33%
2016-08-30 0 4.520 4.490 4.520 4.480 4.540 1,835,000 8,259,790 4.5012 2.235 2.220 2.235 2.215 2.245 3,710,596 2.2260 0.22%
2016-08-29 0 4.510 4.480 4.510 4.480 4.580 1,966,000 8,888,460 4.5211 2.230 2.215 2.230 2.215 2.265 3,975,494 2.2358 -1.96%
2016-08-26 0 4.600 4.520 4.600 4.480 4.600 2,354,000 10,627,540 4.5147 2.275 2.235 2.275 2.215 2.275 4,760,077 2.2326 2.22%
2016-08-25 0 4.500 4.470 4.500 4.460 4.520 1,590,000 7,135,460 4.4877 2.225 2.211 2.225 2.206 2.235 3,215,175 2.2193 0.45%
2016-08-24 0 4.480 4.460 4.480 4.450 4.490 1,576,000 7,053,820 4.4758 2.215 2.206 2.215 2.201 2.220 3,186,866 2.2134 0.00%
2016-08-23 0 4.480 4.450 4.480 4.440 4.510 1,612,000 7,191,620 4.4613 2.215 2.201 2.215 2.196 2.230 3,259,662 2.2062 0.67%
2016-08-22 0 4.450 4.450 4.470 4.450 4.500 1,664,000 7,434,580 4.4679 2.201 2.201 2.211 2.201 2.225 3,364,813 2.2095 -1.55%
2016-08-19 0 4.520 4.470 4.520 4.460 4.520 1,630,000 7,315,120 4.4878 2.235 2.211 2.235 2.206 2.235 3,296,060 2.2194 1.12%
2016-08-18 0 4.470 4.470 4.480 4.460 4.490 1,614,000 7,228,120 4.4784 2.211 2.211 2.215 2.206 2.220 3,263,706 2.2147 -0.67%
2016-08-17 0 4.500 4.490 4.500 4.470 4.500 1,642,000 7,368,860 4.4877 2.225 2.220 2.225 2.211 2.225 3,320,326 2.2193 0.00%
2016-08-16 0 4.500 4.470 4.500 4.460 4.500 1,756,000 7,878,120 4.4864 2.225 2.211 2.225 2.206 2.225 3,550,848 2.2187 0.22%
2016-08-15 0 4.490 4.450 4.490 4.440 4.500 1,850,000 8,283,160 4.4774 2.220 2.201 2.220 2.196 2.225 3,740,927 2.2142 0.45%
2016-08-12 0 4.470 4.470 4.510 4.450 4.600 500,000 2,258,440 4.5169 2.211 2.211 2.230 2.201 2.275 1,011,061 2.2337 -2.19%
2016-08-11 0 4.570 4.510 4.570 4.490 4.580 1,028,000 4,641,560 4.5151 2.260 2.230 2.260 2.220 2.265 2,078,742 2.2329 0.44%
2016-08-10 0 4.550 4.490 4.550 4.490 4.580 5,820,000 26,350,940 4.5277 2.250 2.220 2.250 2.220 2.265 11,768,756 2.2391 -0.44%
2016-08-09 0 4.570 4.530 4.570 4.500 4.590 7,984,000 36,367,040 4.5550 2.260 2.240 2.260 2.225 2.270 16,144,630 2.2526 -0.65%
2016-08-08 0 4.600 4.550 4.600 4.520 4.600 3,108,000 14,189,494 4.5655 2.275 2.250 2.275 2.235 2.275 6,284,758 2.2578 0.44%
2016-08-05 0 4.580 4.540 4.590 4.460 4.590 1,190,000 5,374,900 4.5167 2.265 2.245 2.270 2.206 2.270 2,406,326 2.2337 2.00%
2016-08-04 0 4.490 4.490 4.510 4.490 4.530 1,156,000 5,205,000 4.5026 2.220 2.220 2.230 2.220 2.240 2,337,574 2.2267 -1.54%
2016-08-03 0 4.560 4.520 4.560 4.460 4.560 980,784 4,428,715 4.5155 2.255 2.235 2.255 2.206 2.255 1,983,266 2.2330 -0.44%
2016-08-01 0 4.580 4.540 4.580 4.490 4.580 1,254,000 5,572,140 4.4435 2.265 2.245 2.265 2.220 2.265 2,535,742 2.1974 0.44%
2016-07-29 0 4.560 4.540 4.560 4.350 4.560 11,770,000 51,714,940 4.3938 2.255 2.245 2.255 2.151 2.255 23,800,387 2.1729 0.22%
2016-07-28 0 4.550 4.550 4.580 4.530 4.580 1,086,000 4,946,380 4.5547 2.250 2.250 2.265 2.240 2.265 2,196,026 2.2524 -0.66%
2016-07-27 0 4.580 4.550 4.580 4.530 4.700 1,294,000 5,909,700 4.5670 2.265 2.250 2.265 2.240 2.324 2,616,627 2.2585 -2.55%
2016-07-26 0 4.700 4.660 4.700 4.440 4.750 2,436,000 11,104,260 4.5584 2.324 2.305 2.324 2.196 2.349 4,925,892 2.2543 3.98%
2016-07-25 0 4.520 4.510 4.520 4.430 4.530 3,064,800 13,701,916 4.4707 2.235 2.230 2.235 2.191 2.240 6,197,402 2.2109 -0.66%
2016-07-22 0 4.550 4.520 4.550 4.510 4.590 2,898,000 13,195,360 4.5533 2.250 2.235 2.250 2.230 2.270 5,860,112 2.2517 -1.30%
2016-07-21 0 4.610 4.610 4.620 4.320 4.620 160,756,000 612,525,734 3.8103 2.280 2.280 2.285 2.136 2.285 325,068,398 1.8843 5.49%
2016-07-20 1 - - - - - 0 0 - 2.161 - - - - 0 - 0.00%
2016-07-19 0 4.370 4.350 4.370 4.300 4.370 7,718,000 33,615,160 4.3554 2.161 2.151 2.161 2.126 2.161 15,606,745 2.1539 0.23%
2016-07-18 0 4.360 4.310 4.360 4.290 4.430 7,830,000 32,809,100 4.1902 2.156 2.131 2.156 2.122 2.191 15,833,223 2.0722 0.23%
2016-07-15 0 4.350 4.350 4.360 4.350 4.580 2,694,000 11,962,020 4.4402 2.151 2.151 2.156 2.151 2.265 5,447,599 2.1958 -4.19%
2016-07-14 0 4.540 4.510 4.540 4.250 4.550 14,270,000 59,075,380 4.1398 2.245 2.230 2.245 2.102 2.250 28,855,695 2.0473 5.58%
2016-07-13 0 4.300 4.300 4.310 4.300 4.440 4,832,000 21,034,720 4.3532 2.126 2.126 2.131 2.126 2.196 9,770,898 2.1528 -2.49%
2016-07-12 0 4.410 4.360 4.410 4.340 4.410 6,466,000 28,365,980 4.3869 2.181 2.156 2.181 2.146 2.181 13,075,047 2.1695 0.23%
2016-07-11 0 4.400 4.340 4.400 4.340 4.430 19,066,000 80,292,220 4.2113 2.176 2.146 2.176 2.146 2.191 38,553,796 2.0826 0.00%
2016-07-08 0 4.400 4.400 4.410 4.400 4.590 4,678,000 21,198,980 4.5316 2.176 2.176 2.181 2.176 2.270 9,459,491 2.2410 -3.72%
2016-07-07 0 4.570 4.550 4.570 4.500 4.580 1,954,000 8,880,580 4.5448 2.260 2.250 2.260 2.225 2.265 3,951,228 2.2475 1.11%
2016-07-06 0 4.520 4.520 4.530 4.490 4.530 2,456,000 11,073,800 4.5089 2.235 2.235 2.240 2.220 2.240 4,966,334 2.2298 0.00%
2016-07-05 0 4.520 4.500 4.520 4.490 4.620 3,646,000 16,484,240 4.5212 2.235 2.225 2.235 2.220 2.285 7,372,660 2.2359 -1.74%
2016-07-04 0 4.600 4.580 4.600 4.510 4.600 3,448,000 15,661,260 4.5421 2.275 2.265 2.275 2.230 2.275 6,972,280 2.2462 0.44%
2016-06-30 0 4.580 4.560 4.610 4.460 4.610 14,184,000 61,527,880 4.3378 2.265 2.255 2.280 2.206 2.280 28,681,792 2.1452 0.44%
2016-06-29 0 4.560 4.540 4.580 4.520 4.680 3,550,000 16,172,640 4.5557 2.255 2.245 2.265 2.235 2.314 7,178,536 2.2529 0.00%
2016-06-28 0 4.560 4.540 4.550 4.510 4.580 5,040,000 22,853,610 4.5344 2.255 2.245 2.250 2.230 2.265 10,191,500 2.2424 -1.08%
2016-06-27 0 4.610 4.570 4.610 4.510 4.680 4,410,000 20,226,640 4.5865 2.280 2.260 2.280 2.230 2.314 8,917,562 2.2682 0.22%
2016-06-24 0 4.600 4.540 4.600 4.490 4.720 5,102,000 23,313,800 4.5695 2.275 2.245 2.275 2.220 2.334 10,316,871 2.2598 -1.50%
2016-06-23 0 4.670 4.610 4.670 4.560 4.670 3,980,000 18,315,560 4.6019 2.309 2.280 2.309 2.255 2.309 8,048,049 2.2758 0.65%
2016-06-22 0 4.640 4.600 4.650 4.580 4.680 2,109,700 9,790,355 4.6406 2.295 2.275 2.300 2.265 2.314 4,266,073 2.2949 -0.64%
2016-06-21 0 4.670 4.600 4.670 4.570 4.700 2,008,000 9,315,940 4.6394 2.309 2.275 2.309 2.260 2.324 4,060,423 2.2943 0.00%
2016-06-20 0 4.670 4.600 4.670 4.540 4.700 1,924,000 8,829,300 4.5890 2.309 2.275 2.309 2.245 2.324 3,890,565 2.2694 2.86%
2016-06-17 0 4.540 4.480 4.500 4.480 4.690 3,948,000 18,125,440 4.5910 2.245 2.215 2.225 2.215 2.319 7,983,341 2.2704 -3.40%
2016-06-16 0 4.700 4.670 4.700 4.640 4.800 2,122,000 9,926,990 4.6781 2.324 2.309 2.324 2.295 2.374 4,290,945 2.3135 0.00%
2016-06-15 0 4.700 4.690 4.700 4.600 4.720 2,242,000 10,510,800 4.6881 2.324 2.319 2.324 2.275 2.334 4,533,600 2.3184 1.08%
2016-06-14 0 4.650 4.650 4.690 4.630 4.700 2,112,000 9,858,140 4.6677 2.300 2.300 2.319 2.290 2.324 4,270,724 2.3083 -0.64%
2016-06-13 0 4.680 4.670 4.690 4.630 4.700 2,342,000 10,859,360 4.6368 2.314 2.309 2.319 2.290 2.324 4,735,812 2.2930 -0.43%
2016-06-10 0 4.700 4.680 4.700 4.600 4.800 1,978,000 9,281,714 4.6925 2.324 2.314 2.324 2.275 2.374 3,999,759 2.3206 0.21%
2016-06-08 0 4.690 4.640 4.690 4.630 4.720 2,912,000 13,569,920 4.6600 2.319 2.295 2.319 2.290 2.334 5,888,422 2.3045 0.00%
2016-06-07 0 4.690 4.650 4.690 4.620 4.760 3,028,000 14,179,748 4.6829 2.319 2.300 2.319 2.285 2.354 6,122,988 2.3158 0.43%
2016-06-06 0 4.670 4.610 4.670 4.610 4.710 4,672,000 21,828,110 4.6721 2.309 2.280 2.309 2.280 2.329 9,447,358 2.3105 -0.64%
2016-06-03 0 4.700 4.630 4.700 4.640 4.790 3,286,953 15,490,929 4.7129 2.324 2.290 2.324 2.295 2.369 6,646,623 2.3306 0.21%
2016-06-02 0 4.690 4.680 4.720 4.640 4.940 11,562,000 53,049,740 4.5883 2.319 2.314 2.334 2.295 2.443 23,379,786 2.2690 0.21%
2016-06-01 0 4.760 4.730 4.760 4.680 4.800 1,588,000 7,547,612 4.7529 2.314 2.300 2.314 2.276 2.334 3,266,022 2.3109 -0.63%
2016-05-31 0 4.790 4.690 4.730 4.690 4.850 18,348,000 79,466,150 4.3311 2.329 2.280 2.300 2.280 2.358 37,736,133 2.1058 1.91%
2016-05-30 0 4.700 4.690 4.710 4.650 4.800 4,554,000 21,546,626 4.7314 2.285 2.280 2.290 2.261 2.334 9,366,162 2.3005 0.00%
2016-05-27 0 4.700 4.650 4.690 4.580 4.800 1,524,000 7,115,880 4.6692 2.285 2.261 2.280 2.227 2.334 3,134,394 2.2703 -0.21%
2016-05-26 0 4.710 4.690 4.710 4.690 4.850 2,242,000 10,615,070 4.7346 2.290 2.280 2.290 2.280 2.358 4,611,097 2.3021 -1.67%
2016-05-25 0 4.790 4.750 4.790 4.730 4.850 2,094,000 10,001,308 4.7762 2.329 2.310 2.329 2.300 2.358 4,306,707 2.3223 0.21%
2016-05-24 0 4.780 4.750 4.790 4.680 4.880 1,786,000 8,478,316 4.7471 2.324 2.310 2.329 2.276 2.373 3,673,247 2.3081 0.84%
2016-05-23 0 4.740 4.720 4.740 4.700 4.850 5,970,000 28,143,820 4.7142 2.305 2.295 2.305 2.285 2.358 12,278,434 2.2921 -1.25%
2016-05-20 0 4.800 4.730 4.800 4.740 4.850 2,054,000 9,819,760 4.7808 2.334 2.300 2.334 2.305 2.358 4,224,440 2.3245 0.00%
2016-05-19 0 4.800 4.730 4.800 4.710 4.800 1,754,000 8,371,180 4.7726 2.334 2.300 2.334 2.290 2.334 3,607,433 2.3205 0.42%
2016-05-18 0 4.780 4.720 4.780 4.670 4.790 1,432,000 6,785,080 4.7382 2.324 2.295 2.324 2.271 2.329 2,945,179 2.3038 0.63%
2016-05-17 0 4.750 4.650 4.760 4.650 4.840 2,724,000 12,967,720 4.7605 2.310 2.261 2.314 2.261 2.353 5,602,421 2.3147 0.42%
2016-05-16 0 4.730 4.680 4.730 4.680 4.830 2,610,000 12,450,000 4.7701 2.300 2.276 2.300 2.276 2.348 5,367,959 2.3193 -1.46%
2016-05-13 0 4.800 4.730 4.790 4.590 5.000 6,286,000 29,677,614 4.7212 2.334 2.300 2.329 2.232 2.431 12,928,348 2.2955 6.67%
2016-05-12 0 4.500 4.440 4.500 4.350 4.570 6,142,000 27,683,340 4.5072 2.188 2.159 2.188 2.115 2.222 12,632,185 2.1915 2.27%
2016-05-11 0 4.400 4.310 4.400 4.220 4.680 2,628,000 11,943,720 4.5448 2.139 2.096 2.139 2.052 2.276 5,404,979 2.2098 -5.17%
2016-05-10 0 4.640 4.600 4.640 4.440 4.650 2,312,000 10,674,060 4.6168 2.256 2.237 2.256 2.159 2.261 4,755,065 2.2448 3.11%
2016-05-09 0 4.500 4.490 4.500 4.420 4.570 1,292,000 5,833,860 4.5154 2.188 2.183 2.188 2.149 2.222 2,657,242 2.1955 0.22%
2016-05-06 0 4.490 4.420 4.500 4.300 4.490 1,172,000 5,120,520 4.3690 2.183 2.149 2.188 2.091 2.183 2,410,440 2.1243 3.70%
2016-05-05 0 4.330 4.300 4.330 4.280 4.480 5,984,000 25,773,020 4.3070 2.105 2.091 2.105 2.081 2.178 12,307,228 2.0941 -1.59%
2016-05-04 0 4.400 4.390 4.400 4.360 4.560 646,000 2,897,840 4.4858 2.139 2.134 2.139 2.120 2.217 1,328,621 2.1811 -3.72%
2016-05-03 0 4.570 4.550 4.600 4.500 4.630 1,290,000 5,866,980 4.5480 2.222 2.212 2.237 2.188 2.251 2,653,129 2.2113 0.66%
2016-04-29 0 4.540 4.530 4.570 4.520 4.640 1,082,000 4,954,540 4.5791 2.207 2.203 2.222 2.198 2.256 2,225,338 2.2264 -2.58%
2016-04-28 0 4.660 4.640 4.680 4.580 4.740 1,098,000 5,138,780 4.6801 2.266 2.256 2.276 2.227 2.305 2,258,245 2.2756 1.08%
2016-04-27 0 4.610 4.560 4.620 4.520 4.650 934,000 4,264,200 4.5655 2.241 2.217 2.246 2.198 2.261 1,920,948 2.2198 0.66%
2016-04-26 0 4.580 4.540 4.600 4.510 4.720 3,844,000 17,697,920 4.6040 2.227 2.207 2.237 2.193 2.295 7,905,913 2.2386 -2.14%
2016-04-25 0 4.680 4.670 4.680 4.470 4.800 1,630,000 7,565,340 4.6413 2.276 2.271 2.276 2.173 2.334 3,352,403 2.2567 4.93%
2016-04-22 0 4.460 4.440 4.490 4.260 4.510 628,000 2,756,900 4.3900 2.169 2.159 2.183 2.071 2.193 1,291,601 2.1345 3.24%
2016-04-21 0 4.320 4.280 4.320 4.190 4.330 572,000 2,458,460 4.2980 2.100 2.081 2.100 2.037 2.105 1,176,426 2.0898 3.10%
2016-04-20 0 4.190 4.120 4.190 3.980 4.300 908,000 3,762,770 4.1440 2.037 2.003 2.037 1.935 2.091 1,867,474 2.0149 4.75%
2016-04-19 0 4.000 3.970 4.000 3.930 4.030 474,000 1,891,860 3.9913 1.945 1.930 1.945 1.911 1.959 974,871 1.9406 0.76%
2016-04-18 0 3.970 3.970 4.000 3.890 4.030 404,000 1,602,880 3.9675 1.930 1.930 1.945 1.891 1.959 830,902 1.9291 0.76%
2016-04-15 0 3.940 3.920 3.940 3.920 4.050 801,827 3,194,552 3.9841 1.916 1.906 1.916 1.906 1.969 1,649,109 1.9371 -0.51%
2016-04-14 0 3.960 3.950 3.960 3.950 4.060 976,000 3,900,860 3.9968 1.925 1.921 1.925 1.921 1.974 2,007,329 1.9433 0.76%
2016-04-13 0 3.930 3.940 3.950 3.590 3.950 3,244,000 12,318,420 3.7973 1.911 1.916 1.921 1.746 1.921 6,671,900 1.8463 9.47%
2016-04-12 0 3.590 3.570 3.590 3.540 3.600 180,000 644,960 3.5831 1.746 1.736 1.746 1.721 1.750 370,204 1.7422 1.41%
2016-04-11 0 3.540 3.500 3.540 3.430 3.540 324,000 1,133,780 3.4993 1.721 1.702 1.721 1.668 1.721 666,367 1.7014 2.91%
2016-04-08 0 3.440 3.410 3.450 3.400 3.650 5,616,000 19,458,140 3.4648 1.673 1.658 1.677 1.653 1.775 11,550,366 1.6846 -3.37%
2016-04-07 0 3.560 3.480 3.600 3.450 3.600 1,068,000 3,772,560 3.5324 1.731 1.692 1.750 1.677 1.750 2,196,544 1.7175 2.89%
2016-04-06 0 3.460 3.430 3.460 3.400 3.540 676,000 2,337,140 3.4573 1.682 1.668 1.682 1.653 1.721 1,390,322 1.6810 2.06%
2016-04-05 0 3.390 3.390 3.410 3.380 3.450 712,000 2,424,260 3.4049 1.648 1.648 1.658 1.643 1.677 1,464,363 1.6555 -1.17%
2016-04-01 0 3.430 3.390 3.490 3.380 3.590 21,686,000 74,900,700 3.4539 1.668 1.648 1.697 1.643 1.746 44,601,361 1.6793 -1.15%
2016-03-31 0 3.470 3.470 3.480 3.420 3.540 2,714,000 9,351,360 3.4456 1.687 1.687 1.692 1.663 1.721 5,581,854 1.6753 -0.57%
2016-03-30 0 3.490 3.440 3.490 3.450 3.490 3,858,000 13,425,580 3.4799 1.697 1.673 1.697 1.677 1.697 7,934,707 1.6920 -0.29%
2016-03-29 0 3.500 3.450 3.500 3.400 3.600 602,000 2,096,680 3.4829 1.702 1.677 1.702 1.653 1.750 1,238,127 1.6934 0.86%
2016-03-24 0 3.470 3.450 3.470 3.450 3.600 7,706,000 22,846,580 2.9648 1.687 1.677 1.687 1.677 1.750 15,848,847 1.4415 0.29%
2016-03-23 0 3.460 3.440 3.460 3.400 3.500 286,000 987,540 3.4529 1.682 1.673 1.682 1.653 1.702 588,213 1.6789 -1.98%
2016-03-22 0 3.530 3.480 3.530 3.380 3.550 364,000 1,279,040 3.5138 1.716 1.692 1.716 1.643 1.726 748,635 1.7085 0.86%
2016-03-21 0 3.500 3.460 3.500 3.440 3.540 952,000 3,309,520 3.4764 1.702 1.682 1.702 1.673 1.721 1,957,968 1.6903 -1.41%
2016-03-18 0 3.550 3.480 3.550 3.500 3.570 296,000 1,047,660 3.5394 1.726 1.692 1.726 1.702 1.736 608,780 1.7209 0.00%
2016-03-17 0 3.550 3.520 3.550 3.500 3.640 390,000 1,376,280 3.5289 1.726 1.711 1.726 1.702 1.770 802,109 1.7158 -0.28%
2016-03-16 0 3.560 3.500 3.580 3.510 3.680 2,498,000 9,017,540 3.6099 1.731 1.702 1.741 1.707 1.789 5,137,610 1.7552 -2.73%
2016-03-15 0 3.660 3.580 3.660 3.610 3.680 5,068,000 18,113,660 3.5741 1.780 1.741 1.780 1.755 1.789 10,423,301 1.7378 0.27%
2016-03-14 0 3.650 3.610 3.650 3.560 3.660 1,204,000 4,379,400 3.6374 1.775 1.755 1.775 1.731 1.780 2,476,254 1.7686 3.99%
2016-03-11 0 3.510 3.500 3.550 3.480 3.600 5,080,000 17,834,920 3.5108 1.707 1.702 1.726 1.692 1.750 10,447,981 1.7070 0.29%
2016-03-10 0 3.500 3.500 3.530 3.490 3.750 20,832,000 73,779,460 3.5416 1.702 1.702 1.716 1.697 1.823 42,844,949 1.7220 -1.13%
2016-03-09 0 3.540 3.540 3.590 3.500 3.600 246,000 880,440 3.5790 1.721 1.721 1.746 1.702 1.750 505,946 1.7402 0.57%
2016-03-08 0 3.520 3.530 3.540 3.410 3.640 3,764,000 13,206,960 3.5088 1.711 1.716 1.721 1.658 1.770 7,741,378 1.7060 3.23%
2016-03-07 0 3.410 3.340 3.470 3.320 3.480 5,868,000 20,245,060 3.4501 1.658 1.624 1.687 1.614 1.692 12,068,652 1.6775 -1.45%
2016-03-04 0 3.460 3.400 3.460 3.370 3.600 8,144,000 28,083,060 3.4483 1.682 1.653 1.682 1.639 1.750 16,749,677 1.6766 0.00%
2016-03-03 0 3.460 3.370 3.460 3.320 3.500 8,916,000 30,364,940 3.4057 1.682 1.639 1.682 1.614 1.702 18,337,441 1.6559 1.47%
2016-03-02 0 3.410 3.400 3.410 3.350 3.540 898,000 3,070,760 3.4196 1.658 1.653 1.658 1.629 1.721 1,846,907 1.6627 -2.57%
2016-03-01 0 3.500 3.440 3.500 3.470 3.560 120,000 420,740 3.5062 1.702 1.673 1.702 1.687 1.731 246,803 1.7048 0.00%
2016-02-29 0 3.500 3.430 3.500 3.370 3.690 802,000 2,837,020 3.5374 1.702 1.668 1.702 1.639 1.794 1,649,465 1.7200 -1.41%
2016-02-26 0 3.550 3.490 3.540 3.430 3.800 2,000,000 7,255,040 3.6275 1.726 1.697 1.721 1.668 1.848 4,113,378 1.7638 1.43%
2016-02-25 0 3.500 3.490 3.500 3.270 3.500 464,000 1,586,080 3.4183 1.702 1.697 1.702 1.590 1.702 954,304 1.6620 4.17%
2016-02-24 0 3.360 3.300 3.380 3.200 3.370 976,000 3,207,560 3.2864 1.634 1.605 1.643 1.556 1.639 2,007,329 1.5979 0.90%
2016-02-23 0 3.330 3.320 3.330 3.170 3.350 1,006,000 3,283,440 3.2639 1.619 1.614 1.619 1.541 1.629 2,069,029 1.5869 -0.30%
2016-02-22 0 3.340 3.290 3.350 3.240 3.350 894,000 2,967,360 3.3192 1.624 1.600 1.629 1.575 1.629 1,838,680 1.6139 0.60%
2016-02-19 0 3.320 3.250 3.320 3.240 3.350 1,892,000 6,186,800 3.2700 1.614 1.580 1.614 1.575 1.629 3,891,256 1.5899 0.61%
2016-02-18 0 3.300 3.290 3.300 3.290 3.430 1,440,000 4,782,620 3.3213 1.605 1.600 1.605 1.600 1.668 2,961,632 1.6149 -0.60%
2016-02-17 0 3.320 3.280 3.320 3.280 3.440 1,296,000 4,292,880 3.3124 1.614 1.595 1.614 1.595 1.673 2,665,469 1.6106 -2.92%
2016-02-16 0 3.420 3.420 3.440 3.270 3.580 2,448,000 8,369,910 3.4191 1.663 1.663 1.673 1.590 1.741 5,034,775 1.6624 3.95%
2016-02-15 0 3.290 3.280 3.290 2.980 3.310 2,532,000 7,899,520 3.1199 1.600 1.595 1.600 1.449 1.609 5,207,537 1.5169 2.81%
2016-02-12 0 3.200 3.190 3.200 3.050 3.370 2,318,000 7,359,180 3.1748 1.556 1.551 1.556 1.483 1.639 4,767,405 1.5436 -5.04%
2016-02-11 0 3.370 3.350 3.370 3.330 3.540 752,000 2,582,940 3.4348 1.639 1.629 1.639 1.619 1.721 1,546,630 1.6700 -0.88%
2016-02-05 0 3.400 3.400 3.440 3.210 3.490 4,054,000 13,759,360 3.3940 1.653 1.653 1.673 1.561 1.697 8,337,818 1.6502 4.62%
2016-02-04 0 3.250 3.250 3.280 3.200 3.300 5,064,000 16,532,740 3.2648 1.580 1.580 1.595 1.556 1.605 10,415,074 1.5874 1.56%
2016-02-03 0 3.200 3.200 3.210 2.990 3.230 2,122,003 6,680,749 3.1483 1.556 1.556 1.561 1.454 1.570 4,364,301 1.5308 2.89%
2016-02-02 0 3.110 3.060 3.110 2.920 3.160 5,544,000 17,079,720 3.0808 1.512 1.488 1.512 1.420 1.536 11,402,285 1.4979 3.67%
2016-02-01 0 3.000 2.990 3.000 2.700 3.050 3,528,000 10,335,720 2.9296 1.459 1.454 1.459 1.313 1.483 7,255,999 1.4244 9.09%
2016-01-29 0 2.750 2.750 2.770 2.520 2.820 2,522,000 6,810,620 2.7005 1.337 1.337 1.347 1.225 1.371 5,186,970 1.3130 5.77%
2016-01-28 0 2.600 2.590 2.600 2.530 2.620 1,370,000 3,532,600 2.5785 1.264 1.259 1.264 1.230 1.274 2,817,664 1.2537 0.00%
2016-01-27 0 2.600 2.610 2.620 2.460 2.680 2,852,003 7,236,547 2.5374 1.264 1.269 1.274 1.196 1.303 5,865,684 1.2337 0.78%
2016-01-26 0 2.580 2.570 2.600 2.550 2.640 2,834,000 7,307,440 2.5785 1.254 1.250 1.264 1.240 1.284 5,828,657 1.2537 -2.27%
2016-01-25 0 2.640 2.610 2.650 2.580 2.740 4,818,800 12,549,364 2.6043 1.284 1.269 1.288 1.254 1.332 9,910,774 1.2662 0.38%
2016-01-22 0 2.630 2.640 2.650 2.210 2.660 9,204,000 22,653,460 2.4613 1.279 1.284 1.288 1.075 1.293 18,929,767 1.1967 5.62%
2016-01-21 0 2.490 2.460 2.490 2.370 2.590 24,452,000 54,928,700 2.2464 1.211 1.196 1.211 1.152 1.259 50,290,163 1.0922 5.06%
2016-01-20 0 2.370 2.370 2.380 2.260 2.470 3,770,000 8,873,120 2.3536 1.152 1.152 1.157 1.099 1.201 7,753,718 1.1444 -3.27%
2016-01-19 0 2.450 2.430 2.450 2.160 2.500 14,316,000 34,408,020 2.4035 1.191 1.182 1.191 1.050 1.216 29,443,562 1.1686 13.43%
2016-01-18 0 2.160 2.160 2.170 2.000 2.200 5,124,000 10,713,120 2.0908 1.050 1.050 1.055 0.972 1.070 10,538,475 1.0166 4.85%
2016-01-15 0 2.060 2.040 2.060 1.930 2.210 18,652,000 37,843,580 2.0289 1.002 0.992 1.002 0.938 1.075 38,361,366 0.9865 0.49%
2016-01-14 0 2.050 2.030 2.050 1.970 2.100 2,260,000 4,617,260 2.0430 0.997 0.987 0.997 0.958 1.021 4,648,117 0.9934 -1.44%
2016-01-13 0 2.080 2.080 2.090 1.980 2.140 6,088,000 12,587,940 2.0677 1.011 1.011 1.016 0.963 1.041 12,521,124 1.0053 7.22%
2016-01-12 0 1.940 1.920 1.960 1.830 2.000 8,538,000 16,373,040 1.9177 0.943 0.934 0.953 0.890 0.972 17,560,012 0.9324 2.65%
2016-01-11 0 1.890 1.860 1.870 1.770 1.920 4,358,000 8,009,980 1.8380 0.919 0.904 0.909 0.861 0.934 8,963,051 0.8937 0.53%
2016-01-08 0 1.880 1.860 1.880 1.800 1.940 6,418,000 12,042,100 1.8763 0.914 0.904 0.914 0.875 0.943 13,199,831 0.9123 3.30%
2016-01-07 0 1.820 1.800 1.810 1.790 1.900 5,080,000 9,313,420 1.8334 0.885 0.875 0.880 0.870 0.924 10,447,981 0.8914 -5.70%
2016-01-06 0 1.930 1.930 1.950 1.790 2.000 7,692,000 14,593,820 1.8973 0.938 0.938 0.948 0.870 0.972 15,820,053 0.9225 4.32%
2016-01-05 0 1.850 1.850 1.860 1.760 1.970 13,318,000 24,562,300 1.8443 0.900 0.900 0.904 0.856 0.958 27,390,986 0.8967 2.21%
2016-01-04 0 1.810 1.800 1.830 1.760 1.960 15,124,000 27,616,480 1.8260 0.880 0.875 0.890 0.856 0.953 31,105,367 0.8878 -3.72%
2015-12-31 0 1.880 1.900 1.910 1.640 1.900 25,766,000 45,316,760 1.7588 0.914 0.924 0.929 0.797 0.924 52,992,653 0.8552 9.94%
2015-12-30 0 1.710 1.720 1.730 1.470 1.730 51,578,000 79,199,360 1.5355 0.831 0.836 0.841 0.715 0.841 106,079,913 0.7466 14.00%
2015-12-29 0 1.500 1.480 1.500 1.470 1.600 61,894,000 91,915,500 1.4850 0.729 0.720 0.729 0.715 0.778 127,296,719 0.7221

Webb-site Database - Powered By Linux Group

Back to top