ChinaAMC NASDAQ-100 Index Daily (-1x) Inverse Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07331  2016-09-28  2024-05-09  2024-07-09
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
2024-07-08 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2024-05-09 0 2.878 2.866 2.890 2.866 2.876 158,900 456,190 2.8709 0.009 0.009 0.009 0.009 0.009 49,132,362 0.0093 0.49%
2024-05-08 0 2.864 2.864 2.868 2.864 2.866 219,500 628,654 2.8640 0.009 0.009 0.009 0.009 0.009 67,870,066 0.0093 -0.14%
2024-05-07 0 2.868 - 2.870 2.866 2.866 230,400 660,326 2.8660 0.009 - 0.009 0.009 0.009 71,240,379 0.0093 -0.83%
2024-05-06 0 2.892 - 2.940 2.890 2.900 291,200 842,064 2.8917 0.009 - 0.010 0.009 0.009 90,039,924 0.0094 -0.96%
2024-05-03 0 2.920 - 2.920 2.920 2.940 229,700 672,123 2.9261 0.009 - 0.009 0.009 0.010 71,023,937 0.0095 -1.55%
2024-05-02 0 2.966 - 2.968 2.962 2.966 217,900 645,461 2.9622 0.010 - 0.010 0.010 0.010 67,375,341 0.0096 1.78%
2024-04-30 0 2.914 2.912 2.914 2.906 2.914 30,000 87,260 2.9087 0.009 0.009 0.009 0.009 0.009 9,276,091 0.0094 0.21%
2024-04-29 0 2.908 - 2.930 2.908 2.912 106,100 308,760 2.9101 0.009 - 0.009 0.009 0.009 32,806,442 0.0094 -0.75%
2024-04-26 0 2.930 - 2.990 2.930 3.000 12,000 35,300 2.9417 0.009 - 0.010 0.009 0.010 3,710,436 0.0095 -1.68%
2024-04-25 0 2.980 2.976 3.000 2.976 2.978 13,000 38,704 2.9772 0.010 0.010 0.010 0.010 0.010 4,019,639 0.0096 1.50%
2024-04-24 0 2.936 - 2.944 2.934 2.944 7,000 20,558 2.9369 0.009 - 0.010 0.009 0.010 2,164,421 0.0095 -2.13%
2024-04-23 0 3.000 - 3.002 3.000 3.002 10,100 30,320 3.0020 0.010 - 0.010 0.010 0.010 3,122,951 0.0097 -0.33%
2024-04-22 0 3.010 - 3.016 3.006 3.100 26,500 80,728 3.0463 0.010 - 0.010 0.010 0.010 8,193,880 0.0099 0.94%
2024-04-19 0 2.982 - 3.000 2.980 3.010 23,400 70,041 2.9932 0.010 - 0.010 0.010 0.010 7,235,351 0.0097 1.50%
2024-04-18 0 2.938 2.830 2.938 2.940 2.940 1,000 2,940 2.9400 0.010 0.009 0.010 0.010 0.010 309,203 0.0095 0.69%
2024-04-17 0 2.918 2.830 2.924 2.902 2.928 23,000 66,938 2.9103 0.009 0.009 0.009 0.009 0.009 7,111,670 0.0094 0.14%
2024-04-16 0 2.914 2.860 2.916 2.860 2.918 26,600 77,349 2.9079 0.009 0.009 0.009 0.009 0.009 8,224,801 0.0094 2.17%
2024-04-15 0 2.852 2.830 2.860 2.836 2.862 73,500 209,640 2.8522 0.009 0.009 0.009 0.009 0.009 22,726,423 0.0092 0.92%
2024-04-12 0 2.826 - 2.836 2.822 2.828 79,800 225,627 2.8274 0.009 - 0.009 0.009 0.009 24,674,402 0.0091 -2.48%
2024-04-11 0 2.898 - - 2.898 2.898 20,100 58,249 2.8980 0.009 - - 0.009 0.009 6,214,981 0.0094 0.76%
2024-04-10 0 2.876 - - - - 0 0 - 0.009 - - - - 0 - -0.35%
2024-04-09 0 2.886 - - 2.882 2.882 800 2,305 2.8813 0.009 - - 0.009 0.009 247,362 0.0093 0.07%
2024-04-08 0 2.884 - - 2.884 2.884 34,000 98,056 2.8840 0.009 - - 0.009 0.009 10,512,903 0.0093 -0.83%
2024-04-05 0 2.908 2.908 - - - 0 0 - 0.009 0.009 - - - 0 - 0.62%
2024-04-03 0 2.890 2.840 - 2.890 2.890 20,000 57,800 2.8900 0.009 0.009 - 0.009 0.009 6,184,061 0.0093 1.19%
2024-04-02 0 2.856 2.840 - - - 0 0 - 0.009 0.009 - - - 0 - 0.21%
2024-03-28 0 2.850 - - 2.850 2.852 1,800 5,132 2.8511 0.009 - - 0.009 0.009 556,565 0.0092 -0.07%
2024-03-27 0 2.852 - - 2.852 2.852 10,000 28,520 2.8520 0.009 - - 0.009 0.009 3,092,030 0.0092 0.35%
2024-03-26 0 2.842 - - 2.842 2.842 60,000 170,520 2.8420 0.009 - - 0.009 0.009 18,552,182 0.0092 0.00%
2024-03-25 0 2.842 - - 2.840 2.840 400 1,136 2.8400 0.009 - - 0.009 0.009 123,681 0.0092 0.07%
2024-03-22 0 2.840 2.840 - - - 0 0 - 0.009 0.009 - - - 0 - 0.21%
2024-03-21 0 2.834 - - 2.836 2.870 19,700 56,049 2.8451 0.009 - - 0.009 0.009 6,091,300 0.0092 -2.07%
2024-03-20 0 2.894 2.870 2.904 2.894 2.894 4,000 11,576 2.8940 0.009 0.009 0.009 0.009 0.009 1,236,812 0.0094 -0.34%
2024-03-19 0 2.904 2.870 2.904 - - 0 0 - 0.009 0.009 0.009 - - 0 - -0.21%
2024-03-18 0 2.910 2.870 - 2.916 2.916 2,500 7,290 2.9160 0.009 0.009 - 0.009 0.009 773,008 0.0094 0.55%
2024-03-15 0 2.894 2.870 - - - 0 0 - 0.009 0.009 - - - 0 - 0.63%
2024-03-14 0 2.876 - 2.880 2.878 2.878 2,500 7,195 2.8780 0.009 - 0.009 0.009 0.009 773,008 0.0093 0.63%
2024-03-13 0 2.858 - - 2.858 2.864 1,500 4,293 2.8620 0.009 - - 0.009 0.009 463,805 0.0093 -1.04%
2024-03-12 0 2.888 - - - - 0 0 - 0.009 - - - - 0 - -0.21%
2024-03-11 0 2.894 - - 2.894 2.896 4,500 13,028 2.8951 0.009 - - 0.009 0.009 1,391,414 0.0094 1.33%
2024-03-08 0 2.856 - 2.860 2.856 2.856 7,000 19,992 2.8560 0.009 - 0.009 0.009 0.009 2,164,421 0.0092 -1.79%
2024-03-07 0 2.908 2.908 - 2.906 2.906 5,000 14,530 2.9060 0.009 0.009 - 0.009 0.009 1,546,015 0.0094 0.21%
2024-03-06 0 2.902 2.902 - - - 0 0 - 0.009 0.009 - - - 0 - 0.69%
2024-03-05 0 2.882 2.872 - 2.882 2.882 1,000 2,882 2.8820 0.009 0.009 - 0.009 0.009 309,203 0.0093 1.19%
2024-03-04 0 2.848 - - 2.848 2.856 4,000 11,408 2.8520 0.009 - - 0.009 0.009 1,236,812 0.0092 -1.39%
2024-03-01 0 2.888 - - 2.900 2.900 400 1,160 2.9000 0.009 - - 0.009 0.009 123,681 0.0094 -1.37%
2024-02-29 0 2.928 2.916 3.000 2.912 2.928 12,000 34,976 2.9147 0.009 0.009 0.010 0.009 0.009 3,710,436 0.0094 0.55%
2024-02-28 0 2.912 - 3.000 - - 0 0 - 0.009 - 0.010 - - 0 - 0.00%
2024-02-27 0 2.912 - 2.940 - - 0 0 - 0.009 - 0.010 - - 0 - 0.00%
2024-02-26 0 2.912 - 3.000 - - 0 0 - 0.009 - 0.010 - - 0 - 0.28%
2024-02-23 0 2.904 - - 2.904 2.906 16,800 48,820 2.9060 0.009 - - 0.009 0.009 5,194,611 0.0094 -1.09%
2024-02-22 0 2.936 - - 2.936 2.936 19,000 55,784 2.9360 0.009 - - 0.009 0.009 5,874,858 0.0095 -1.14%
2024-02-21 0 2.970 - - - - 0 0 - 0.010 - - - - 0 - 0.75%
2024-02-20 0 2.948 - - - - 0 0 - 0.010 - - - - 0 - 0.20%
2024-02-19 0 2.942 2.942 - 2.940 2.942 31,100 91,443 2.9403 0.010 0.010 - 0.010 0.010 9,616,214 0.0095 0.96%
2024-02-16 0 2.914 - 2.922 2.914 2.914 400 1,165 2.9125 0.009 - 0.009 0.009 0.009 123,681 0.0094 -0.34%
2024-02-15 0 2.924 - - - - 0 0 - 0.009 - - - - 0 - -0.61%
2024-02-14 0 2.942 - - - - 0 0 - 0.010 - - - - 0 - 0.34%
2024-02-09 0 2.932 - - 2.932 2.932 16,500 48,378 2.9320 0.009 - - 0.009 0.009 5,101,850 0.0095 0.14%
2024-02-08 0 2.928 - - 2.926 2.936 66,000 193,716 2.9351 0.009 - - 0.009 0.009 20,407,400 0.0095 -1.15%
2024-02-07 0 2.962 - - - - 0 0 - 0.010 - - - - 0 - 0.54%
2024-02-06 0 2.946 2.946 - 2.946 2.954 8,300 24,515 2.9536 0.010 0.010 - 0.010 0.010 2,566,385 0.0096 -0.47%
2024-02-05 0 2.960 - - 2.962 2.962 100 296 2.9600 0.010 - - 0.010 0.010 30,920 0.0096 -0.34%
2024-02-02 0 2.970 - - 2.968 2.972 15,400 45,724 2.9691 0.010 - - 0.010 0.010 4,761,727 0.0096 -1.33%
2024-02-01 0 3.010 - - - - 0 0 - 0.010 - - - - 0 - 0.53%
2024-01-31 0 2.994 2.994 - 2.990 2.998 8,100 24,283 2.9979 0.010 0.010 - 0.010 0.010 2,504,545 0.0097 1.22%
2024-01-30 0 2.958 - - 2.958 2.958 16,000 47,328 2.9580 0.010 - - 0.010 0.010 4,947,249 0.0096 -0.67%
2024-01-29 0 2.978 - - - - 0 0 - 0.010 - - - - 0 - -0.20%
2024-01-26 0 2.984 - - 2.978 2.980 126,400 376,472 2.9784 0.010 - - 0.010 0.010 39,083,263 0.0096 0.54%
2024-01-25 0 2.968 - - 2.968 2.968 30,400 90,227 2.9680 0.010 - - 0.010 0.010 9,399,772 0.0096 0.00%
2024-01-24 0 2.968 - 2.968 2.968 2.978 63,600 189,366 2.9775 0.010 - 0.010 0.010 0.010 19,665,313 0.0096 -0.74%
2024-01-23 0 2.990 - 2.990 2.996 2.996 13,400 40,146 2.9960 0.010 - 0.010 0.010 0.010 4,143,321 0.0097 0.47%
2024-01-22 0 2.976 - - 2.976 2.980 80,000 238,325 2.9791 0.010 - - 0.010 0.010 24,736,243 0.0096 -2.23%
2024-01-19 0 3.044 - - 3.042 3.050 40,700 123,980 3.0462 0.010 - - 0.010 0.010 12,584,563 0.0099 -1.68%
2024-01-18 0 3.096 - 3.096 3.096 3.096 100 309 3.0900 0.010 - 0.010 0.010 0.010 30,920 0.0100 -0.06%
2024-01-17 0 3.098 - - 3.080 3.080 3,000 9,240 3.0800 0.010 - - 0.010 0.010 927,609 0.0100 0.13%
2024-01-16 0 3.094 - - 3.094 3.094 24,000 74,256 3.0940 0.010 - - 0.010 0.010 7,420,873 0.0100 0.52%
2024-01-15 0 3.078 - - - - 0 0 - 0.010 - - - - 0 - -0.26%
2024-01-12 0 3.086 - - 3.086 3.086 24,000 74,064 3.0860 0.010 - - 0.010 0.010 7,420,873 0.0100 0.26%
2024-01-11 0 3.078 - 3.078 - - 0 0 - 0.010 - 0.010 - - 0 - -0.90%
2024-01-10 0 3.106 - - - - 0 0 - 0.010 - - - - 0 - -0.13%
2024-01-09 0 3.110 - - 3.110 3.110 24,000 74,640 3.1100 0.010 - - 0.010 0.010 7,420,873 0.0101 -1.89%
2024-01-08 0 3.170 - - 3.166 3.170 22,500 71,305 3.1691 0.010 - - 0.010 0.010 6,957,068 0.0102 -0.50%
2024-01-05 0 3.186 - - 3.184 3.186 15,000 47,789 3.1859 0.010 - - 0.010 0.010 4,638,046 0.0103 1.27%
2024-01-04 0 3.146 - - - - 0 0 - 0.010 - - - - 0 - 0.83%
2024-01-03 0 3.120 - - - - 0 0 - 0.010 - - - - 0 - 1.89%
2024-01-02 0 3.062 - 3.066 - - 0 0 - 0.010 - 0.010 - - 0 - 0.53%
2023-12-29 0 3.046 - 3.082 3.046 3.046 3,000 9,138 3.0460 0.010 - 0.010 0.010 0.010 927,609 0.0099 0.00%
2023-12-28 0 3.046 - 3.046 3.046 3.046 1,000 3,046 3.0460 0.010 - 0.010 0.010 0.010 309,203 0.0099 -0.39%
2023-12-27 0 3.058 3.052 3.082 - - 0 0 - 0.010 0.010 0.010 - - 0 - -0.97%
2023-12-22 0 3.088 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2023-12-21 0 3.088 - - - - 0 0 - 0.010 - - - - 0 - 0.78%
2023-12-20 0 3.064 - 3.064 3.070 3.070 400 1,228 3.0700 0.010 - 0.010 0.010 0.010 123,681 0.0099 -0.33%
2023-12-19 0 3.074 - 3.078 3.074 3.080 5,900 18,139 3.0744 0.010 - 0.010 0.010 0.010 1,824,298 0.0099 -0.71%
2023-12-18 0 3.096 - 3.098 - - 0 0 - 0.010 - 0.010 - - 0 - -0.32%
2023-12-15 0 3.106 - - 3.106 3.106 15,000 46,590 3.1060 0.010 - - 0.010 0.010 4,638,046 0.0100 0.39%
2023-12-14 0 3.094 3.086 - 3.094 3.094 1,400 4,331 3.0936 0.010 0.010 - 0.010 0.010 432,884 0.0100 -1.53%
2023-12-13 0 3.142 3.136 3.142 - - 0 0 - 0.010 0.010 0.010 - - 0 - -0.70%
2023-12-12 0 3.164 - 3.164 3.164 3.164 400 1,265 3.1625 0.010 - 0.010 0.010 0.010 123,681 0.0102 -1.19%
2023-12-11 0 3.202 - - - - 0 0 - 0.010 - - - - 0 - -0.50%
2023-12-08 0 3.218 - - 3.214 3.218 15,300 49,234 3.2179 0.010 - - 0.010 0.010 4,730,806 0.0104 -0.86%
2023-12-07 0 3.246 - - - - 0 0 - 0.010 - - - - 0 - 0.74%
2023-12-06 0 3.222 - - 3.224 3.224 1,100 3,546 3.2236 0.010 - - 0.010 0.010 340,123 0.0104 -1.04%
2023-12-05 0 3.256 - - 3.244 3.246 2,000 6,491 3.2455 0.011 - - 0.010 0.010 618,406 0.0105 1.18%
2023-12-04 0 3.218 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2023-12-01 0 3.218 - - 3.216 3.216 8,900 28,622 3.2160 0.010 - - 0.010 0.010 2,751,907 0.0104 0.63%
2023-11-30 0 3.198 - - 3.198 3.198 1,000 3,198 3.1980 0.010 - - 0.010 0.010 309,203 0.0103 0.19%
2023-11-29 0 3.192 - - 3.188 3.188 10,000 31,880 3.1880 0.010 - - 0.010 0.010 3,092,030 0.0103 -0.68%
2023-11-28 0 3.214 - - 3.214 3.214 3,000 9,642 3.2140 0.010 - - 0.010 0.010 927,609 0.0104 0.19%
2023-11-27 0 3.208 - - 3.208 3.208 10,000 32,080 3.2080 0.010 - - 0.010 0.010 3,092,030 0.0104 0.31%
2023-11-24 0 3.198 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2023-11-23 0 3.198 - - - - 0 0 - 0.010 - - - - 0 - -0.44%
2023-11-22 0 3.212 - - - - 0 0 - 0.010 - - - - 0 - 0.75%
2023-11-21 0 3.188 - - 3.188 3.190 28,400 90,541 3.1881 0.010 - - 0.010 0.010 8,781,366 0.0103 -1.36%
2023-11-20 0 3.232 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2023-11-17 0 3.232 - - - - 0 0 - 0.010 - - - - 0 - -0.06%
2023-11-16 0 3.234 - - - - 0 0 - 0.010 - - - - 0 - 0.37%
2023-11-15 0 3.222 - - 3.222 3.232 43,400 139,840 3.2221 0.010 - - 0.010 0.010 13,419,412 0.0104 -2.36%
2023-11-14 0 3.300 - - - - 0 0 - 0.011 - - - - 0 - -0.24%
2023-11-13 0 3.308 - - 3.308 3.308 1,000 3,308 3.3080 0.011 - - 0.011 0.011 309,203 0.0107 -1.72%
2023-11-10 0 3.366 - - 3.366 3.366 14,500 48,807 3.3660 0.011 - - 0.011 0.011 4,483,444 0.0109 0.72%
2023-11-09 0 3.342 - - - - 0 0 - 0.011 - - - - 0 - -0.36%
2023-11-08 0 3.354 3.342 - - - 0 0 - 0.011 0.011 - - - 0 - -0.71%
2023-11-07 0 3.378 - - 3.374 3.374 900 3,036 3.3733 0.011 - - 0.011 0.011 278,283 0.0109 -0.24%
2023-11-06 0 3.386 - - 3.390 3.390 1,000 3,390 3.3900 0.011 - - 0.011 0.011 309,203 0.0110 -1.63%
2023-11-03 0 3.442 3.432 - 3.440 3.442 15,000 51,628 3.4419 0.011 0.011 - 0.011 0.011 4,638,046 0.0111 -0.75%
2023-11-02 0 3.468 - - 3.470 3.470 1,000 3,470 3.4700 0.011 - - 0.011 0.011 309,203 0.0112 -2.36%
2023-11-01 0 3.552 3.534 - - - 0 0 - 0.011 0.011 - - - 0 - -0.50%
2023-10-31 0 3.570 - 3.580 3.568 3.572 45,000 160,565 3.5681 0.012 - 0.012 0.012 0.012 13,914,137 0.0115 -0.06%
2023-10-30 0 3.572 - 3.580 3.576 3.578 22,000 78,712 3.5778 0.012 - 0.012 0.012 0.012 6,802,467 0.0116 -0.17%
2023-10-27 0 3.578 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-26 0 3.578 3.576 - - - 0 0 - 0.012 0.012 - - - 0 - 2.82%
2023-10-25 0 3.480 - - 3.472 3.480 22,800 79,184 3.4730 0.011 - - 0.011 0.011 7,049,829 0.0112 0.23%
2023-10-24 0 3.472 - - 3.472 3.492 65,600 228,636 3.4853 0.011 - - 0.011 0.011 20,283,719 0.0113 0.12%
2023-10-20 0 3.468 - - 3.468 3.468 1,000 3,468 3.4680 0.011 - - 0.011 0.011 309,203 0.0112 1.11%
2023-10-19 0 3.430 - - - - 0 0 - 0.011 - - - - 0 - 1.18%
2023-10-18 0 3.390 - - 3.390 3.390 20,000 67,800 3.3900 0.011 - - 0.011 0.011 6,184,061 0.0110 0.59%
2023-10-17 0 3.370 - - - - 0 0 - 0.011 - - - - 0 - -0.88%
2023-10-16 0 3.400 3.400 - - - 0 0 - 0.011 0.011 - - - 0 - 1.25%
2023-10-13 0 3.358 3.356 - - - 0 0 - 0.011 0.011 - - - 0 - 0.36%
2023-10-12 0 3.346 - - - - 0 0 - 0.011 - - - - 0 - -0.71%
2023-10-11 0 3.370 - - - - 0 0 - 0.011 - - - - 0 - -0.41%
2023-10-10 0 3.384 3.384 - 3.382 3.392 4,000 13,538 3.3845 0.011 0.011 - 0.011 0.011 1,236,812 0.0109 -1.63%
2023-10-09 0 3.440 3.426 - 3.440 3.440 4,000 13,760 3.4400 0.011 0.011 - 0.011 0.011 1,236,812 0.0111 -0.69%
2023-10-06 0 3.464 - - 3.464 3.464 15,000 51,960 3.4640 0.011 - - 0.011 0.011 4,638,046 0.0112 0.00%
2023-10-05 0 3.464 3.450 - 3.450 3.464 26,000 89,714 3.4505 0.011 0.011 - 0.011 0.011 8,039,279 0.0112 -1.42%
2023-10-04 0 3.514 - - 3.506 3.526 12,600 44,349 3.5198 0.011 - - 0.011 0.011 3,895,958 0.0114 2.15%
2023-10-03 0 3.440 3.440 - 3.438 3.440 28,000 96,280 3.4386 0.011 0.011 - 0.011 0.011 8,657,685 0.0111 -0.41%
2023-09-29 0 3.454 3.450 3.474 3.470 3.470 3,000 10,410 3.4700 0.011 0.011 0.011 0.011 0.011 927,609 0.0112 -1.14%
2023-09-28 0 3.494 3.490 - 3.494 3.494 15,000 52,410 3.4940 0.011 0.011 - 0.011 0.011 4,638,046 0.0113 0.29%
2023-09-27 0 3.484 - - 3.486 3.486 25,000 87,150 3.4860 0.011 - - 0.011 0.011 7,730,076 0.0113 0.35%
2023-09-26 0 3.472 - - 3.472 3.472 3,000 10,416 3.4720 0.011 - - 0.011 0.011 927,609 0.0112 0.75%
2023-09-25 0 3.446 - - 3.446 3.450 40,000 137,926 3.4482 0.011 - - 0.011 0.011 12,368,121 0.0112 -0.17%
2023-09-22 0 3.452 - - - - 0 0 - 0.011 - - - - 0 - 1.23%
2023-09-21 0 3.410 - - - - 0 0 - 0.011 - - - - 0 - 1.67%
2023-09-20 0 3.354 - - 3.354 3.354 12,000 40,248 3.3540 0.011 - - 0.011 0.011 3,710,436 0.0108 0.30%
2023-09-19 0 3.344 3.342 - 3.344 3.344 1,000 3,344 3.3440 0.011 0.011 - 0.011 0.011 309,203 0.0108 0.06%
2023-09-18 0 3.342 - - - - 0 0 - 0.011 - - - - 0 - 1.33%
2023-09-15 0 3.298 - - - - 0 0 - 0.011 - - - - 0 - -0.48%
2023-09-14 0 3.314 - - - - 0 0 - 0.011 - - - - 0 - -0.42%
2023-09-13 0 3.328 - - - - 0 0 - 0.011 - - - - 0 - 0.54%
2023-09-12 0 3.310 - - - - 0 0 - 0.011 - - - - 0 - -0.36%
2023-09-11 0 3.322 - - - - 0 0 - 0.011 - - - - 0 - -0.30%
2023-09-07 0 3.332 - - 3.332 3.332 1,000 3,332 3.3320 0.011 - - 0.011 0.011 309,203 0.0108 1.09%
2023-09-06 0 3.296 - - - - 0 0 - 0.011 - - - - 0 - 0.06%
2023-09-05 0 3.294 - - - - 0 0 - 0.011 - - - - 0 - 0.55%
2023-09-04 0 3.276 3.276 - 3.276 3.282 113,200 371,437 3.2812 0.011 0.011 - 0.011 0.011 35,001,783 0.0106 -0.61%
2023-08-31 0 3.296 - - 3.296 3.296 18,500 60,976 3.2960 0.011 - - 0.011 0.011 5,720,256 0.0107 -0.48%
2023-08-30 0 3.312 3.298 - 3.310 3.310 16,500 54,615 3.3100 0.011 0.011 - 0.011 0.011 5,101,850 0.0107 -2.19%
2023-08-29 0 3.386 - - 3.386 3.386 2,000 6,772 3.3860 0.011 - - 0.011 0.011 618,406 0.0110 -0.59%
2023-08-28 0 3.406 3.402 - 3.406 3.406 114 387 3.3947 0.011 0.011 - 0.011 0.011 35,249 0.0110 -1.10%
2023-08-25 0 3.444 - - 3.444 3.446 70,000 241,208 3.4458 0.011 - - 0.011 0.011 21,644,212 0.0111 3.49%
2023-08-24 0 3.328 3.320 - 3.328 3.332 50,500 168,066 3.3280 0.011 0.011 - 0.011 0.011 15,614,753 0.0108 -2.18%
2023-08-23 0 3.402 - - 3.406 3.406 20,000 68,120 3.4060 0.011 - - 0.011 0.011 6,184,061 0.0110 0.00%
2023-08-22 0 3.402 - - - - 0 0 - 0.011 - - - - 0 - -1.51%
2023-08-21 0 3.454 - - 3.466 3.466 2,000 6,932 3.4660 0.011 - - 0.011 0.011 618,406 0.0112 -0.35%
2023-08-18 0 3.466 3.450 - 3.448 3.468 50,700 175,693 3.4653 0.011 0.011 - 0.011 0.011 15,676,594 0.0112 1.35%
2023-08-17 0 3.420 - 3.430 3.424 3.424 23,000 78,752 3.4240 0.011 - 0.011 0.011 0.011 7,111,670 0.0111 1.54%
2023-08-16 0 3.368 - - - - 0 0 - 0.011 - - - - 0 - 0.18%
2023-08-15 0 3.362 3.332 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2023-08-14 0 3.362 - - 3.380 3.384 7,800 26,394 3.3838 0.011 - - 0.011 0.011 2,411,784 0.0109 0.36%
2023-08-11 0 3.350 - 3.366 - - 0 0 - 0.011 - 0.011 - - 0 - 0.12%
2023-08-10 0 3.346 - - 3.350 3.350 5,000 16,750 3.3500 0.011 - - 0.011 0.011 1,546,015 0.0108 0.84%
2023-08-09 0 3.318 - - 3.318 3.318 10,000 33,180 3.3180 0.011 - - 0.011 0.011 3,092,030 0.0107 0.48%
2023-08-08 0 3.302 - - - - 0 0 - 0.011 - - - - 0 - 0.12%
2023-08-07 0 3.298 - - 3.298 3.310 15,100 49,877 3.3031 0.011 - - 0.011 0.011 4,668,966 0.0107 0.18%
2023-08-04 0 3.292 - - - - 0 0 - 0.011 - - - - 0 - -0.84%
2023-08-03 0 3.320 3.288 - 3.294 3.306 3,200 10,567 3.3022 0.011 0.011 - 0.011 0.011 989,450 0.0107 1.65%
2023-08-02 0 3.266 3.264 - 3.242 3.266 62,500 203,878 3.2620 0.011 0.011 - 0.010 0.011 19,325,190 0.0105 1.43%
2023-08-01 0 3.220 - - 3.218 3.218 2,000 6,436 3.2180 0.010 - - 0.010 0.010 618,406 0.0104 -0.31%
2023-07-31 0 3.230 - 3.270 3.232 3.232 2,000 6,464 3.2320 0.010 - 0.011 0.010 0.010 618,406 0.0105 -0.92%
2023-07-28 0 3.260 - - 3.264 3.268 16,000 52,264 3.2665 0.011 - - 0.011 0.011 4,947,249 0.0106 0.62%
2023-07-27 0 3.240 - 3.252 3.240 3.250 35,900 116,375 3.2416 0.010 - 0.011 0.010 0.011 11,100,389 0.0105 -0.80%
2023-07-26 0 3.266 - - 3.266 3.266 3,000 9,798 3.2660 0.011 - - 0.011 0.011 927,609 0.0106 -0.37%
2023-07-25 0 3.278 - 3.286 3.278 3.278 30,000 98,340 3.2780 0.011 - 0.011 0.011 0.011 9,276,091 0.0106 -0.24%
2023-07-24 0 3.286 - 3.300 3.296 3.296 3,000 9,888 3.2960 0.011 - 0.011 0.011 0.011 927,609 0.0107 0.49%
2023-07-21 0 3.270 - 3.300 3.268 3.278 76,500 250,434 3.2736 0.011 - 0.011 0.011 0.011 23,654,032 0.0106 1.36%
2023-07-20 0 3.226 - - - - 0 0 - 0.010 - - - - 0 - 0.69%
2023-07-19 0 3.204 3.200 - 3.204 3.212 15,600 49,987 3.2043 0.010 0.010 - 0.010 0.010 4,823,567 0.0104 -0.99%
2023-07-18 0 3.236 - - 3.238 3.238 3,000 9,714 3.2380 0.010 - - 0.010 0.010 927,609 0.0105 -0.55%
2023-07-14 0 3.254 - - 3.252 3.264 21,600 70,313 3.2552 0.011 - - 0.011 0.011 6,678,786 0.0105 -1.39%
2023-07-13 0 3.300 3.278 3.304 3.300 3.304 6,700 22,117 3.3010 0.011 0.011 0.011 0.011 0.011 2,071,660 0.0107 -1.61%
2023-07-12 0 3.354 - - - - 0 0 - 0.011 - - - - 0 - -0.47%
2023-07-11 0 3.370 3.356 - - - 0 0 - 0.011 0.011 - - - 0 - -0.59%
2023-07-10 0 3.390 3.382 - 3.390 3.390 300 1,017 3.3900 0.011 0.011 - 0.011 0.011 92,761 0.0110 0.71%
2023-07-07 0 3.366 - - - - 0 0 - 0.011 - - - - 0 - 0.66%
2023-07-06 0 3.344 3.344 - 3.342 3.342 5,000 16,710 3.3420 0.011 0.011 - 0.011 0.011 1,546,015 0.0108 0.00%
2023-07-05 0 3.344 3.304 - - - 0 0 - 0.011 0.011 - - - 0 - 0.30%
2023-07-04 0 3.334 3.332 - 3.334 3.334 203,300 677,802 3.3340 0.011 0.011 - 0.011 0.011 62,860,977 0.0108 -0.18%
2023-07-03 0 3.340 3.334 - - - 0 0 - 0.011 0.011 - - - 0 - -1.47%
2023-06-30 0 3.390 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2023-06-29 0 3.390 - - - - 0 0 - 0.011 - - - - 0 - -0.06%
2023-06-28 0 3.392 3.390 - 3.392 3.392 100,000 339,200 3.3920 0.011 0.011 - 0.011 0.011 30,920,303 0.0110 -0.99%
2023-06-27 0 3.426 - - - - 0 0 - 0.011 - - - - 0 - 0.94%
2023-06-26 0 3.394 3.384 - - - 0 0 - 0.011 0.011 - - - 0 - 0.59%
2023-06-23 0 3.374 - - 3.374 3.374 3,000 10,122 3.3740 0.011 - - 0.011 0.011 927,609 0.0109 0.54%
2023-06-21 0 3.356 - - 3.356 3.356 3,300 11,074 3.3558 0.011 - - 0.011 0.011 1,020,370 0.0109 -0.06%
2023-06-20 0 3.358 - - 3.358 3.358 11,000 36,938 3.3580 0.011 - - 0.011 0.011 3,401,233 0.0109 0.48%
2023-06-19 0 3.342 - 3.350 3.342 3.342 10,000 33,420 3.3420 0.011 - 0.011 0.011 0.011 3,092,030 0.0108 0.30%
2023-06-16 0 3.332 3.332 - 3.332 3.332 10,000 33,320 3.3320 0.011 0.011 - 0.011 0.011 3,092,030 0.0108 -1.13%
2023-06-15 0 3.370 3.350 - 3.370 3.370 6,000 20,220 3.3700 0.011 0.011 - 0.011 0.011 1,855,218 0.0109 -0.47%
2023-06-14 0 3.386 - - 3.386 3.390 2,300 7,795 3.3891 0.011 - - 0.011 0.011 711,167 0.0110 -0.53%
2023-06-13 0 3.404 - 3.406 3.406 3.406 1,000 3,406 3.4060 0.011 - 0.011 0.011 0.011 309,203 0.0110 -1.68%
2023-06-12 0 3.462 3.450 - 3.462 3.470 11,000 38,090 3.4627 0.011 0.011 - 0.011 0.011 3,401,233 0.0112 -1.14%
2023-06-09 0 3.502 3.450 - - - 0 0 - 0.011 0.011 - - - 0 - -1.02%
2023-06-08 0 3.538 3.500 - - - 0 0 - 0.011 0.011 - - - 0 - 1.73%
2023-06-07 0 3.478 3.450 - 3.470 3.472 23,100 80,198 3.4718 0.011 0.011 - 0.011 0.011 7,142,590 0.0112 0.06%
2023-06-06 0 3.476 3.450 - 3.480 3.480 2,600 9,048 3.4800 0.011 0.011 - 0.011 0.011 803,928 0.0113 -0.23%
2023-06-05 0 3.484 3.450 - 3.490 3.490 300 1,047 3.4900 0.011 0.011 - 0.011 0.011 92,761 0.0113 -0.17%
2023-06-02 0 3.490 - - - - 0 0 - 0.011 - - - - 0 - -1.13%
2023-06-01 0 3.530 - - - - 0 0 - 0.011 - - - - 0 - 0.40%
2023-05-31 0 3.516 - 3.530 - - 0 0 - 0.011 - 0.011 - - 0 - 0.34%
2023-05-30 0 3.504 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2023-05-29 0 3.504 - - 3.502 3.518 26,700 93,783 3.5125 0.011 - - 0.011 0.011 8,255,721 0.0114 -4.00%
2023-05-25 0 3.650 - - 3.650 3.650 20,000 73,000 3.6500 0.012 - - 0.012 0.012 6,184,061 0.0118 -0.98%
2023-05-24 0 3.686 - - - - 0 0 - 0.012 - - - - 0 - 1.15%
2023-05-23 0 3.644 - - 3.644 3.644 10,000 36,440 3.6440 0.012 - - 0.012 0.012 3,092,030 0.0118 0.11%
2023-05-22 0 3.640 - - 3.638 3.644 4,500 16,380 3.6400 0.012 - - 0.012 0.012 1,391,414 0.0118 0.17%
2023-05-19 0 3.634 3.626 3.708 - - 0 0 - 0.012 0.012 0.012 - - 0 - -2.00%
2023-05-18 0 3.708 - 3.712 - - 0 0 - 0.012 - 0.012 - - 0 - -1.28%
2023-05-17 0 3.756 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-05-16 0 3.756 - - 3.756 3.756 2,800 10,516 3.7557 0.012 - - 0.012 0.012 865,768 0.0121 -0.27%
2023-05-15 0 3.766 3.764 - 3.766 3.766 18,000 67,788 3.7660 0.012 0.012 - 0.012 0.012 5,565,655 0.0122 0.05%
2023-05-12 0 3.764 - - - - 0 0 - 0.012 - - - - 0 - -0.11%
2023-05-11 0 3.768 - - - - 0 0 - 0.012 - - - - 0 - -1.26%
2023-05-10 0 3.816 - - - - 0 0 - 0.012 - - - - 0 - 0.47%
2023-05-09 0 3.798 3.796 - 3.794 3.794 10,000 37,940 3.7940 0.012 0.012 - 0.012 0.012 3,092,030 0.0123 -0.31%
2023-05-08 0 3.810 - - 3.810 3.810 300 1,143 3.8100 0.012 - - 0.012 0.012 92,761 0.0123 -1.40%
2023-05-05 0 3.864 - - - - 0 0 - 0.012 - - - - 0 - 0.42%
2023-05-04 0 3.848 - - 3.846 3.846 34,600 133,071 3.8460 0.012 - - 0.012 0.012 10,698,425 0.0124 0.37%
2023-05-03 0 3.834 - - 3.832 3.832 100 383 3.8300 0.012 - - 0.012 0.012 30,920 0.0124 0.58%
2023-05-02 0 3.812 3.804 - - - 0 0 - 0.012 0.012 - - - 0 - -0.57%
2023-04-28 0 3.834 3.828 - 3.830 3.832 202,500 775,580 3.8300 0.012 0.012 - 0.012 0.012 62,613,614 0.0124 -1.74%
2023-04-27 0 3.902 - - 3.916 3.916 1,500 5,874 3.9160 0.013 - - 0.013 0.013 463,805 0.0127 -0.05%
2023-04-26 0 3.904 3.904 3.914 3.902 3.902 500 1,951 3.9020 0.013 0.013 0.013 0.013 0.013 154,602 0.0126 0.10%
2023-04-25 0 3.900 - - 3.896 3.900 2,000 7,796 3.8980 0.013 - - 0.013 0.013 618,406 0.0126 0.41%
2023-04-24 0 3.884 3.884 - 3.876 3.876 4,000 15,504 3.8760 0.013 0.013 - 0.013 0.013 1,236,812 0.0125 0.10%
2023-04-21 0 3.880 3.880 - - - 0 0 - 0.013 0.013 - - - 0 - 0.15%
2023-04-20 0 3.874 3.874 - - - 0 0 - 0.013 0.013 - - - 0 - 0.47%
2023-04-19 0 3.856 - - 3.848 3.850 6,400 24,635 3.8492 0.012 - - 0.012 0.012 1,978,899 0.0124 0.21%
2023-04-18 0 3.848 - 3.850 3.848 3.854 7,200 27,728 3.8511 0.012 - 0.012 0.012 0.012 2,226,262 0.0125 0.10%
2023-04-17 0 3.844 - - 3.844 3.844 2,100 8,072 3.8438 0.012 - - 0.012 0.012 649,326 0.0124 0.00%
2023-04-14 0 3.844 3.840 - 3.844 3.848 11,000 42,300 3.8455 0.012 0.012 - 0.012 0.012 3,401,233 0.0124 -1.44%
2023-04-13 0 3.900 3.880 - - - 0 0 - 0.013 0.013 - - - 0 - 0.41%
2023-04-12 0 3.884 3.884 - - - 1 3 3.0000 0.013 0.013 - - - 309 0.0097 0.67%
2023-04-11 0 3.858 3.762 - 3.858 3.878 3,100 11,966 3.8600 0.012 0.012 - 0.012 0.013 958,529 0.0125 -0.52%
2023-04-06 0 3.878 3.830 - - - 0 0 - 0.013 0.012 - - - 0 - 1.09%
2023-04-04 0 3.836 3.828 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2023-04-03 0 3.836 - - - - 0 0 - 0.012 - - - - 0 - -0.93%
2023-03-31 0 3.872 3.850 - 3.864 3.872 37,800 146,060 3.8640 0.013 0.012 - 0.012 0.013 11,687,875 0.0125 -0.92%
2023-03-30 0 3.908 3.900 3.912 - - 0 0 - 0.013 0.013 0.013 - - 0 - -1.21%
2023-03-29 0 3.956 - - - - 0 0 - 0.013 - - - - 0 - -0.35%
2023-03-28 0 3.970 - - - - 0 0 - 0.013 - - - - 0 - 0.81%
2023-03-27 0 3.938 3.938 - 3.926 3.930 5,000 19,642 3.9284 0.013 0.013 - 0.013 0.013 1,546,015 0.0127 0.00%
2023-03-24 0 3.938 - - 3.948 3.948 10,600 41,848 3.9479 0.013 - - 0.013 0.013 3,277,552 0.0128 -0.76%
2023-03-23 0 3.968 - - 3.976 3.976 8,000 31,808 3.9760 0.013 - - 0.013 0.013 2,473,624 0.0129 0.20%
2023-03-22 0 3.960 3.956 - - - 0 0 - 0.013 0.013 - - - 0 - -0.80%
2023-03-21 0 3.992 - 4.002 3.998 3.998 8,000 31,984 3.9980 0.013 - 0.013 0.013 0.013 2,473,624 0.0129 -0.80%
2023-03-20 0 4.024 - 4.040 4.010 4.016 3,500 14,050 4.0143 0.013 - 0.013 0.013 0.013 1,082,211 0.0130 0.90%
2023-03-17 0 3.988 - - 3.988 3.990 10,100 40,279 3.9880 0.013 - - 0.013 0.013 3,122,951 0.0129 -2.40%
2023-03-16 0 4.086 - 4.140 4.084 4.086 4,100 16,746 4.0844 0.013 - 0.013 0.013 0.013 1,267,732 0.0132 -0.73%
2023-03-15 0 4.116 4.104 - 4.104 4.120 22,200 91,137 4.1053 0.013 0.013 - 0.013 0.013 6,864,307 0.0133 -2.09%
2023-03-14 0 4.204 4.204 - 4.186 4.206 33,000 138,206 4.1881 0.014 0.014 - 0.014 0.014 10,203,700 0.0135 0.86%
2023-03-13 0 4.168 - - 4.156 4.166 138,300 575,629 4.1622 0.013 - - 0.013 0.013 42,762,780 0.0135 -0.76%
2023-03-10 0 4.200 - - 4.194 4.220 4,200 17,716 4.2181 0.014 - - 0.014 0.014 1,298,653 0.0136 1.94%
2023-03-09 0 4.120 - - 4.116 4.120 3,000 12,350 4.1167 0.013 - - 0.013 0.013 927,609 0.0133 -0.29%
2023-03-08 0 4.132 - - 4.126 4.132 200 825 4.1250 0.013 - - 0.013 0.013 61,841 0.0133 1.42%
2023-03-07 0 4.074 4.074 4.088 4.074 4.074 100 407 4.0700 0.013 0.013 0.013 0.013 0.013 30,920 0.0132 0.00%
2023-03-06 0 4.074 - 4.088 4.074 4.090 6,700 27,297 4.0742 0.013 - 0.013 0.013 0.013 2,071,660 0.0132 -2.49%
2023-03-03 0 4.178 - - 4.172 4.182 11,100 46,338 4.1746 0.014 - - 0.013 0.014 3,432,154 0.0135 -1.56%
2023-03-02 0 4.244 - - 4.218 4.244 32,900 139,188 4.2306 0.014 - - 0.014 0.014 10,172,780 0.0137 2.12%
2023-03-01 0 4.156 - 4.158 4.156 4.182 7,000 29,222 4.1746 0.013 - 0.013 0.013 0.014 2,164,421 0.0135 -0.62%
2023-02-28 0 4.182 4.140 - - - 0 0 - 0.014 0.013 - - - 0 - -0.05%
2023-02-27 0 4.184 4.180 - 4.172 4.194 33,900 141,675 4.1792 0.014 0.014 - 0.013 0.014 10,481,983 0.0135 1.21%
2023-02-24 0 4.134 4.130 - 4.134 4.134 10,000 41,340 4.1340 0.013 0.013 - 0.013 0.013 3,092,030 0.0134 0.24%
2023-02-23 0 4.124 4.120 - 4.120 4.132 73,400 302,480 4.1210 0.013 0.013 - 0.013 0.013 22,695,503 0.0133 -0.63%
2023-02-22 0 4.150 4.144 - 4.100 4.150 33,800 139,680 4.1325 0.013 0.013 - 0.013 0.013 10,451,063 0.0134 1.52%
2023-02-21 0 4.088 4.072 4.100 4.088 4.088 4,400 17,987 4.0880 0.013 0.013 0.013 0.013 0.013 1,360,493 0.0132 0.79%
2023-02-20 0 4.056 - 4.100 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2023-02-17 0 4.056 - - - - 0 0 - 0.013 - - - - 0 - 2.84%
2023-02-16 0 3.944 3.940 4.180 3.940 3.952 201,500 794,030 3.9406 0.013 0.013 0.014 0.013 0.013 62,304,411 0.0127 -1.74%
2023-02-15 0 4.014 3.980 4.180 4.012 4.014 12,300 49,367 4.0136 0.013 0.013 0.014 0.013 0.013 3,803,197 0.0130 -0.20%
2023-02-14 0 4.022 - 4.100 4.030 4.032 27,500 110,820 4.0298 0.013 - 0.013 0.013 0.013 8,503,083 0.0130 -1.76%
2023-02-13 0 4.094 4.086 4.100 4.098 4.106 50,000 205,160 4.1032 0.013 0.013 0.013 0.013 0.013 15,460,152 0.0133 0.94%
2023-02-10 0 4.056 4.056 4.066 4.052 4.052 4,000 16,208 4.0520 0.013 0.013 0.013 0.013 0.013 1,236,812 0.0131 1.20%
2023-02-09 0 4.008 4.000 4.020 4.014 4.014 10,000 40,140 4.0140 0.013 0.013 0.013 0.013 0.013 3,092,030 0.0130 1.52%
2023-02-08 0 3.948 - - 3.948 3.948 1,000 3,948 3.9480 0.013 - - 0.013 0.013 309,203 0.0128 -1.89%
2023-02-07 0 4.024 4.020 - - - 0 0 - 0.013 0.013 - - - 0 - 0.15%
2023-02-06 0 4.018 - - 4.008 4.008 2,000 8,016 4.0080 0.013 - - 0.013 0.013 618,406 0.0130 0.25%
2023-02-03 0 4.008 - - 3.990 4.010 139,300 558,376 4.0084 0.013 - - 0.013 0.013 43,071,983 0.0130 -0.69%
2023-02-02 0 4.036 4.026 - 4.036 4.036 2,000 8,072 4.0360 0.013 0.013 - 0.013 0.013 618,406 0.0131 -3.26%
2023-02-01 0 4.172 - - 4.170 4.176 25,500 106,467 4.1752 0.013 - - 0.013 0.014 7,884,677 0.0135 -1.14%
2023-01-31 0 4.220 4.220 - 4.206 4.206 300 1,261 4.2033 0.014 0.014 - 0.014 0.014 92,761 0.0136 1.39%
2023-01-30 0 4.162 4.158 - 4.140 4.162 12,600 52,319 4.1523 0.013 0.013 - 0.013 0.013 3,895,958 0.0134 -0.81%
2023-01-27 0 4.196 4.194 - 4.194 4.196 13,000 54,528 4.1945 0.014 0.014 - 0.014 0.014 4,019,639 0.0136 -0.57%
2023-01-26 0 4.220 - - 4.218 4.236 18,600 78,694 4.2309 0.014 - - 0.014 0.014 5,751,176 0.0137 -4.52%
2023-01-20 0 4.420 - - 4.420 4.420 30,000 132,600 4.4200 0.014 - - 0.014 0.014 9,276,091 0.0143 0.14%
2023-01-19 0 4.414 4.350 - 4.392 4.422 53,600 235,759 4.3985 0.014 0.014 - 0.014 0.014 16,573,283 0.0142 1.80%
2023-01-18 0 4.336 4.316 4.354 4.336 4.336 2,000 8,672 4.3360 0.014 0.014 0.014 0.014 0.014 618,406 0.0140 -0.55%
2023-01-17 0 4.360 4.360 4.400 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.41%
2023-01-16 0 4.342 4.342 - 4.342 4.342 3,300 14,328 4.3418 0.014 0.014 - 0.014 0.014 1,020,370 0.0140 -0.82%
2023-01-13 0 4.378 4.334 4.384 4.376 4.388 3,700 16,193 4.3765 0.014 0.014 0.014 0.014 0.014 1,144,051 0.0142 -0.32%
2023-01-12 0 4.392 4.392 4.400 4.392 4.392 1,500 6,588 4.3920 0.014 0.014 0.014 0.014 0.014 463,805 0.0142 -1.96%
2023-01-11 0 4.480 - 4.480 - - 0 0 - 0.014 - 0.014 - - 0 - -0.53%
2023-01-10 0 4.504 - 4.700 4.504 4.514 26,000 117,216 4.5083 0.015 - 0.015 0.015 0.015 8,039,279 0.0146 -0.22%
2023-01-09 0 4.514 4.500 4.700 4.500 4.512 29,100 131,086 4.5047 0.015 0.015 0.015 0.015 0.015 8,997,808 0.0146 -2.97%
2023-01-06 0 4.652 - 4.658 4.638 4.650 10,500 48,819 4.6494 0.015 - 0.015 0.015 0.015 3,246,632 0.0150 1.13%
2023-01-05 0 4.600 - 4.618 - - 0 0 - 0.015 - 0.015 - - 0 - 0.26%
2023-01-04 0 4.588 - 4.700 4.588 4.588 30,200 138,557 4.5880 0.015 - 0.015 0.015 0.015 9,337,932 0.0148 0.70%
2023-01-03 0 4.556 - 4.700 4.574 4.576 6,200 28,364 4.5748 0.015 - 0.015 0.015 0.015 1,917,059 0.0148 -0.44%
2022-12-30 0 4.576 - 4.750 4.570 4.576 5,000 22,868 4.5736 0.015 - 0.015 0.015 0.015 1,546,015 0.0148 -1.68%
2022-12-29 0 4.654 4.650 4.662 4.654 4.654 10,300 47,936 4.6540 0.015 0.015 0.015 0.015 0.015 3,184,791 0.0151 1.09%
2022-12-28 0 4.604 - - 4.604 4.604 20,100 92,540 4.6040 0.015 - - 0.015 0.015 6,214,981 0.0149 0.96%
2022-12-23 0 4.560 4.560 4.566 4.554 4.560 9,200 41,898 4.5541 0.015 0.015 0.015 0.015 0.015 2,844,668 0.0147 2.80%
2022-12-22 0 4.436 4.422 4.440 4.434 4.436 13,600 60,320 4.4353 0.014 0.014 0.014 0.014 0.014 4,205,161 0.0143 -1.33%
2022-12-21 0 4.496 - - - - 0 0 - 0.015 - - - - 0 - -1.10%
2022-12-20 0 4.546 - 4.546 4.496 4.564 78,600 356,422 4.5346 0.015 - 0.015 0.015 0.015 24,303,358 0.0147 2.57%
2022-12-19 0 4.432 - 4.486 4.430 4.440 24,600 109,054 4.4331 0.014 - 0.015 0.014 0.014 7,606,395 0.0143 0.59%
2022-12-16 0 4.406 - - 4.394 4.404 16,000 70,362 4.3976 0.014 - - 0.014 0.014 4,947,249 0.0142 2.85%
2022-12-15 0 4.284 - - - - 0 0 - 0.014 - - - - 0 - 1.42%
2022-12-14 0 4.224 - - 4.214 4.224 26,000 109,664 4.2178 0.014 - - 0.014 0.014 8,039,279 0.0136 -0.75%
2022-12-13 0 4.256 - 4.300 4.254 4.256 11,100 47,233 4.2552 0.014 - 0.014 0.014 0.014 3,432,154 0.0138 -1.57%
2022-12-12 0 4.324 4.296 4.324 4.332 4.332 3,800 16,461 4.3318 0.014 0.014 0.014 0.014 0.014 1,174,972 0.0140 0.93%
2022-12-09 0 4.284 - 4.284 - - 0 0 - 0.014 - 0.014 - - 0 - -1.47%
2022-12-08 0 4.348 - 4.348 4.360 4.362 4,100 17,883 4.3617 0.014 - 0.014 0.014 0.014 1,267,732 0.0141 0.18%
2022-12-07 0 4.340 4.340 - 4.322 4.340 4,300 18,649 4.3370 0.014 0.014 - 0.014 0.014 1,329,573 0.0140 2.50%
2022-12-06 0 4.234 - - 4.222 4.232 16,800 71,067 4.2302 0.014 - - 0.014 0.014 5,194,611 0.0137 1.29%
2022-12-05 0 4.180 4.180 - 4.170 4.184 14,000 58,436 4.1740 0.014 0.014 - 0.013 0.014 4,328,842 0.0135 0.38%
2022-12-02 0 4.164 4.144 - 4.164 4.164 5,000 20,820 4.1640 0.013 0.013 - 0.013 0.013 1,546,015 0.0135 0.00%
2022-12-01 0 4.164 - 4.168 4.164 4.180 20,500 85,421 4.1669 0.013 - 0.013 0.013 0.014 6,338,662 0.0135 -4.41%
2022-11-30 0 4.356 - 4.366 4.356 4.360 8,000 34,876 4.3595 0.014 - 0.014 0.014 0.014 2,473,624 0.0141 0.79%
2022-11-29 0 4.322 4.312 - 4.322 4.326 3,400 14,702 4.3241 0.014 0.014 - 0.014 0.014 1,051,290 0.0140 0.32%
2022-11-28 0 4.308 4.306 - 4.308 4.308 5,500 23,694 4.3080 0.014 0.014 - 0.014 0.014 1,700,617 0.0139 1.60%
2022-11-25 0 4.240 4.232 - - - 0 0 - 0.014 0.014 - - - 0 - -0.09%
2022-11-24 0 4.244 - - 4.244 4.244 4,000 16,976 4.2440 0.014 - - 0.014 0.014 1,236,812 0.0137 -1.16%
2022-11-23 0 4.294 4.288 - - - 0 0 - 0.014 0.014 - - - 0 - -1.15%
2022-11-22 0 4.344 4.342 4.386 4.342 4.352 7,000 30,432 4.3474 0.014 0.014 0.014 0.014 0.014 2,164,421 0.0141 0.56%
2022-11-21 0 4.320 4.288 - - - 0 0 - 0.014 0.014 - - - 0 - 0.37%
2022-11-18 0 4.304 4.304 - 4.304 4.304 59,500 256,088 4.3040 0.014 0.014 - 0.014 0.014 18,397,581 0.0139 0.65%
2022-11-17 0 4.276 4.262 4.304 4.276 4.294 31,400 134,500 4.2834 0.014 0.014 0.014 0.014 0.014 9,708,975 0.0139 1.04%
2022-11-16 0 4.232 - 4.246 4.248 4.248 900 3,823 4.2478 0.014 - 0.014 0.014 0.014 278,283 0.0137 -0.98%
2022-11-15 0 4.274 4.274 4.304 4.272 4.286 21,800 93,254 4.2777 0.014 0.014 0.014 0.014 0.014 6,740,626 0.0138 -0.70%
2022-11-14 0 4.304 - 4.304 4.292 4.292 4,500 19,344 4.2987 0.014 - 0.014 0.014 0.014 1,391,414 0.0139 0.00%
2022-11-11 0 4.304 4.304 4.316 4.300 4.360 326,500 1,413,981 4.3307 0.014 0.014 0.014 0.014 0.014 100,954,791 0.0140 -8.27%
2022-11-10 0 4.692 4.682 4.750 4.686 4.696 68,000 318,856 4.6891 0.015 0.015 0.015 0.015 0.015 21,025,806 0.0152 2.27%
2022-11-09 0 4.588 - 4.750 4.586 4.600 75,600 346,761 4.5868 0.015 - 0.015 0.015 0.015 23,375,749 0.0148 -1.12%
2022-11-08 0 4.640 4.612 - 4.634 4.640 11,800 54,708 4.6363 0.015 0.015 - 0.015 0.015 3,648,596 0.0150 -1.44%
2022-11-07 0 4.708 - - 4.692 4.708 30,100 141,443 4.6991 0.015 - - 0.015 0.015 9,307,011 0.0152 -0.68%
2022-11-04 0 4.740 4.740 - 4.712 4.748 64,000 302,924 4.7332 0.015 0.015 - 0.015 0.015 19,788,994 0.0153 1.37%
2022-11-03 0 4.676 4.672 - 4.654 4.682 84,300 392,405 4.6549 0.015 0.015 - 0.015 0.015 26,065,816 0.0151 3.86%
2022-11-02 0 4.502 4.488 4.502 4.492 4.504 73,300 329,916 4.5009 0.015 0.015 0.015 0.015 0.015 22,664,582 0.0146 1.40%
2022-11-01 0 4.440 4.440 - 4.434 4.446 34,000 150,964 4.4401 0.014 0.014 - 0.014 0.014 10,512,903 0.0144 0.23%
2022-10-31 0 4.430 4.426 4.430 4.426 4.430 8,300 36,756 4.4284 0.014 0.014 0.014 0.014 0.014 2,566,385 0.0143 -4.20%
2022-10-28 0 4.624 4.612 - 4.576 4.626 242,100 1,115,678 4.6083 0.015 0.015 - 0.015 0.015 74,858,055 0.0149 3.49%
2022-10-27 0 4.468 - - 4.462 4.462 1,000 4,462 4.4620 0.014 - - 0.014 0.014 309,203 0.0144 -0.04%
2022-10-26 0 4.470 4.470 - 4.442 4.470 99,400 443,221 4.4590 0.014 0.014 - 0.014 0.014 30,734,782 0.0144 0.36%
2022-10-25 0 4.454 - - 4.448 4.472 24,840 110,712 4.4570 0.014 - - 0.014 0.014 7,680,603 0.0144 -1.46%
2022-10-24 0 4.520 4.496 4.520 4.492 4.520 162,600 732,764 4.5065 0.015 0.015 0.015 0.015 0.015 50,276,413 0.0146 -2.88%
2022-10-21 0 4.654 4.654 - 4.628 4.654 18,200 84,488 4.6422 0.015 0.015 - 0.015 0.015 5,627,495 0.0150 0.34%
2022-10-20 0 4.638 4.596 - 4.636 4.650 35,500 164,862 4.6440 0.015 0.015 - 0.015 0.015 10,976,708 0.0150 1.62%
2022-10-19 0 4.564 4.550 - 4.520 4.568 43,800 198,766 4.5380 0.015 0.015 - 0.015 0.015 13,543,093 0.0147 0.71%
2022-10-18 0 4.532 - 4.540 4.538 4.588 46,000 210,047 4.5662 0.015 - 0.015 0.015 0.015 14,223,340 0.0148 -3.86%
2022-10-17 0 4.714 4.710 4.900 4.710 4.758 38,660 182,647 4.7244 0.015 0.015 0.016 0.015 0.015 11,953,789 0.0153 1.90%
2022-10-14 0 4.626 - 4.644 4.596 4.650 181,815 841,084 4.6260 0.015 - 0.015 0.015 0.015 56,217,750 0.0150 -2.41%
2022-10-13 0 4.740 - 4.740 4.728 4.750 34,600 164,046 4.7412 0.015 - 0.015 0.015 0.015 10,698,425 0.0153 0.55%
2022-10-12 0 4.714 4.200 4.722 4.690 4.730 41,400 195,409 4.7200 0.015 0.014 0.015 0.015 0.015 12,801,006 0.0153 0.17%
2022-10-11 0 4.706 4.680 - 4.686 4.706 61,000 286,498 4.6967 0.015 0.015 - 0.015 0.015 18,861,385 0.0152 0.99%
2022-10-10 0 4.660 4.488 4.660 4.638 4.662 197,400 918,212 4.6515 0.015 0.015 0.015 0.015 0.015 61,036,679 0.0150 3.83%
2022-10-07 0 4.488 4.480 4.488 4.438 4.488 35,100 157,119 4.4763 0.015 0.014 0.015 0.014 0.015 10,853,026 0.0145 1.13%
2022-10-06 0 4.438 4.200 - 4.430 4.446 26,300 116,557 4.4318 0.014 0.014 - 0.014 0.014 8,132,040 0.0143 -0.36%
2022-10-05 0 4.454 - 4.550 4.450 4.462 17,900 79,727 4.4540 0.014 - 0.015 0.014 0.014 5,534,734 0.0144 -5.19%
2022-10-03 0 4.698 - - 4.548 4.700 83,600 391,852 4.6872 0.015 - - 0.015 0.015 25,849,374 0.0152 3.30%
2022-09-30 0 4.548 - 4.600 4.548 4.606 71,900 329,394 4.5813 0.015 - 0.015 0.015 0.015 22,231,698 0.0148 0.18%
2022-09-29 0 4.540 4.534 4.800 4.474 4.750 418,200 1,879,186 4.4935 0.015 0.015 0.016 0.014 0.015 129,308,709 0.0145 -1.30%
2022-09-28 0 4.600 - 4.750 4.500 4.620 150,400 687,807 4.5732 0.015 - 0.015 0.015 0.015 46,504,136 0.0148 2.40%
2022-09-27 0 4.492 4.492 4.520 4.488 4.534 243,681 1,098,774 4.5091 0.015 0.015 0.015 0.015 0.015 75,346,905 0.0146 -1.40%
2022-09-26 0 4.556 - - 4.548 4.586 173,783 792,468 4.5601 0.015 - - 0.015 0.015 53,734,231 0.0147 1.29%
2022-09-23 0 4.498 - 4.550 4.464 4.504 101,000 451,813 4.4734 0.015 - 0.015 0.014 0.015 31,229,506 0.0145 1.67%
2022-09-22 0 4.424 - 4.440 4.446 4.464 43,218 192,356 4.4508 0.014 - 0.014 0.014 0.014 13,363,137 0.0144 1.94%
2022-09-21 0 4.340 4.338 4.340 4.350 4.350 7,000 30,450 4.3500 0.014 0.014 0.014 0.014 0.014 2,164,421 0.0141 0.79%
2022-09-20 0 4.306 - 4.500 4.292 4.296 154,217 662,412 4.2953 0.014 - 0.015 0.014 0.014 47,684,364 0.0139 -1.51%
2022-09-19 0 4.372 4.354 4.380 4.364 4.364 1,500 6,546 4.3640 0.014 0.014 0.014 0.014 0.014 463,805 0.0141 0.55%
2022-09-16 0 4.348 4.334 4.370 4.348 4.360 19,000 82,702 4.3527 0.014 0.014 0.014 0.014 0.014 5,874,858 0.0141 2.60%
2022-09-15 0 4.238 - - 4.236 4.242 133,200 564,516 4.2381 0.014 - - 0.014 0.014 41,185,844 0.0137 -0.70%
2022-09-14 0 4.268 - - 4.260 4.268 46,400 197,856 4.2641 0.014 - - 0.014 0.014 14,347,021 0.0138 5.80%
2022-09-13 0 4.034 4.034 - 4.026 4.050 111,300 449,001 4.0342 0.013 0.013 - 0.013 0.013 34,414,298 0.0130 -3.12%
2022-09-09 0 4.164 4.122 4.174 4.166 4.166 2,000 8,332 4.1660 0.013 0.013 0.013 0.013 0.013 618,406 0.0135 -1.05%
2022-09-08 0 4.208 - 4.292 4.196 4.206 198,956 835,198 4.1979 0.014 - 0.014 0.014 0.014 61,517,799 0.0136 -1.96%
2022-09-07 0 4.292 - 4.360 4.298 4.322 20,300 87,631 4.3168 0.014 - 0.014 0.014 0.014 6,276,822 0.0140 1.51%
2022-09-06 0 4.228 - - 4.228 4.242 20,000 84,700 4.2350 0.014 - - 0.014 0.014 6,184,061 0.0137 -0.94%
2022-09-05 0 4.268 4.256 - 4.264 4.278 11,700 49,971 4.2710 0.014 0.014 - 0.014 0.014 3,617,675 0.0138 1.52%
2022-09-02 0 4.204 4.204 4.220 4.200 4.210 19,600 82,436 4.2059 0.014 0.014 0.014 0.014 0.014 6,060,379 0.0136 -1.13%
2022-09-01 0 4.252 - 4.256 4.236 4.252 7,400 31,428 4.2470 0.014 - 0.014 0.014 0.014 2,288,102 0.0137 2.16%
2022-08-31 0 4.162 4.144 4.200 4.142 4.162 33,500 138,971 4.1484 0.013 0.013 0.014 0.013 0.013 10,358,302 0.0134 1.56%
2022-08-30 0 4.098 - - 4.098 4.132 10,700 44,149 4.1261 0.013 - - 0.013 0.013 3,308,472 0.0133 -0.92%
2022-08-29 0 4.136 4.100 4.152 4.100 4.156 354,000 1,464,218 4.1362 0.013 0.013 0.013 0.013 0.013 109,457,874 0.0134 4.55%
2022-08-26 0 3.956 - 4.100 3.942 3.958 15,200 59,960 3.9447 0.013 - 0.013 0.013 0.013 4,699,886 0.0128 -0.35%
2022-08-25 0 3.970 - 4.100 3.992 3.992 20,000 79,840 3.9920 0.013 - 0.013 0.013 0.013 6,184,061 0.0129 -1.34%
2022-08-24 0 4.024 4.008 4.120 4.018 4.032 23,600 95,008 4.0258 0.013 0.013 0.013 0.013 0.013 7,297,192 0.0130 0.25%
2022-08-23 0 4.014 4.004 4.250 4.000 4.026 38,300 153,774 4.0150 0.013 0.013 0.014 0.013 0.013 11,842,476 0.0130 1.52%
2022-08-22 0 3.954 3.954 4.250 3.926 3.942 19,300 75,930 3.9342 0.013 0.013 0.014 0.013 0.013 5,967,619 0.0127 2.44%
2022-08-19 0 3.860 3.798 4.250 3.840 3.860 20,400 78,536 3.8498 0.012 0.012 0.014 0.012 0.012 6,307,742 0.0125 -0.16%
2022-08-18 0 3.866 3.848 4.250 3.856 3.866 9,500 36,695 3.8626 0.013 0.012 0.014 0.012 0.013 2,937,429 0.0125 1.20%
2022-08-17 0 3.820 3.806 4.250 3.810 3.824 8,200 31,298 3.8168 0.012 0.012 0.014 0.012 0.012 2,535,465 0.0123 0.26%
2022-08-16 0 3.810 3.796 4.250 3.810 3.810 5,000 19,050 3.8100 0.012 0.012 0.014 0.012 0.012 1,546,015 0.0123 -0.63%
2022-08-15 0 3.834 3.826 4.250 3.830 3.834 1,700 6,513 3.8312 0.012 0.012 0.014 0.012 0.012 525,645 0.0124 -1.19%
2022-08-12 0 3.880 - 4.250 3.880 3.888 79,900 310,151 3.8817 0.013 - 0.014 0.013 0.013 24,705,322 0.0126 0.52%
2022-08-11 0 3.860 - 4.350 3.860 3.866 119,400 460,963 3.8607 0.012 - 0.014 0.012 0.013 36,918,842 0.0125 -3.21%
2022-08-10 0 3.988 - 4.350 3.988 3.988 20,000 79,760 3.9880 0.013 - 0.014 0.013 0.013 6,184,061 0.0129 1.06%
2022-08-09 0 3.946 3.932 4.350 3.932 3.946 97,700 384,945 3.9401 0.013 0.013 0.014 0.013 0.013 30,209,136 0.0127 0.66%
2022-08-08 0 3.920 - 3.926 3.934 3.934 15,000 59,010 3.9340 0.013 - 0.013 0.013 0.013 4,638,046 0.0127 0.77%
2022-08-05 0 3.890 3.888 4.350 3.890 3.900 16,900 65,835 3.8956 0.013 0.013 0.014 0.013 0.013 5,225,531 0.0126 -1.02%
2022-08-04 0 3.930 3.916 - 3.924 3.950 164,200 645,043 3.9284 0.013 0.013 - 0.013 0.013 50,771,138 0.0127 -2.48%
2022-08-03 0 4.030 4.032 - 4.026 4.028 63,300 254,956 4.0277 0.013 0.013 - 0.013 0.013 19,572,552 0.0130 -0.25%
2022-08-02 0 4.040 3.950 - 4.022 4.040 1,334,101 5,371,323 4.0262 0.013 0.013 - 0.013 0.013 412,508,077 0.0130 0.50%
2022-08-01 0 4.020 4.020 - 4.020 4.028 61,500 247,315 4.0214 0.013 0.013 - 0.013 0.013 19,015,987 0.0130 -0.35%
2022-07-29 0 4.034 4.034 4.400 4.030 4.046 30,200 121,911 4.0368 0.013 0.013 0.014 0.013 0.013 9,337,932 0.0131 -2.75%
2022-07-28 0 4.148 4.140 4.690 4.140 4.150 49,100 203,532 4.1453 0.013 0.013 0.015 0.013 0.013 15,181,869 0.0134 -2.22%
2022-07-27 0 4.242 4.000 4.256 4.244 4.244 9,600 40,742 4.2440 0.014 0.013 0.014 0.014 0.014 2,968,349 0.0137 0.28%
2022-07-26 0 4.230 4.220 4.400 4.230 4.240 200 847 4.2350 0.014 0.014 0.014 0.014 0.014 61,841 0.0137 0.81%
2022-07-25 0 4.196 4.000 4.750 4.196 4.212 102,500 431,678 4.2115 0.014 0.013 0.015 0.014 0.014 31,693,311 0.0136 0.91%
2022-07-22 0 4.158 4.152 4.750 4.150 4.166 381,900 1,588,069 4.1583 0.013 0.013 0.015 0.013 0.013 118,084,639 0.0134 -0.95%
2022-07-21 0 4.198 4.194 4.750 4.196 4.202 41,000 172,236 4.2009 0.014 0.014 0.015 0.014 0.014 12,677,324 0.0136 -1.08%
2022-07-20 0 4.244 4.230 4.750 4.224 4.244 108,113 456,680 4.2241 0.014 0.014 0.015 0.014 0.014 33,428,868 0.0137 -3.06%
2022-07-19 0 4.378 4.000 4.750 4.366 4.376 111,302 486,040 4.3669 0.014 0.013 0.015 0.014 0.014 34,414,916 0.0141 1.86%
2022-07-18 0 4.298 4.000 4.314 4.298 4.342 47,900 206,706 4.3154 0.014 0.013 0.014 0.014 0.014 14,810,825 0.0140 -2.85%
2022-07-15 0 4.424 4.424 4.750 4.420 4.472 4,300 19,027 4.4249 0.014 0.014 0.015 0.014 0.014 1,329,573 0.0143 -1.21%
2022-07-14 0 4.478 4.478 4.750 4.442 4.478 75,200 334,789 4.4520 0.014 0.014 0.015 0.014 0.014 23,252,068 0.0144 1.22%
2022-07-13 0 4.424 4.000 4.750 4.424 4.430 600 2,655 4.4250 0.014 0.013 0.015 0.014 0.014 185,522 0.0143 -0.23%
2022-07-12 0 4.434 4.000 4.750 4.422 4.436 76,600 339,275 4.4292 0.014 0.013 0.015 0.014 0.014 23,684,952 0.0143 2.12%
2022-07-11 0 4.342 4.288 4.750 4.338 4.342 13,500 58,607 4.3413 0.014 0.014 0.015 0.014 0.014 4,174,241 0.0140 0.37%
2022-07-08 0 4.326 4.288 4.750 4.318 4.326 14,400 62,278 4.3249 0.014 0.014 0.015 0.014 0.014 4,452,524 0.0140 -1.50%
2022-07-07 0 4.392 4.266 4.750 4.392 4.392 12,000 52,704 4.3920 0.014 0.014 0.015 0.014 0.014 3,710,436 0.0142 -0.50%
2022-07-06 0 4.414 4.414 4.750 4.408 4.456 29,700 131,473 4.4267 0.014 0.014 0.015 0.014 0.014 9,183,330 0.0143 -1.69%
2022-07-05 0 4.490 4.000 4.750 4.470 4.488 28,300 126,771 4.4795 0.015 0.013 0.015 0.014 0.015 8,750,446 0.0145 -1.10%
2022-07-04 0 4.540 4.000 4.544 4.520 4.554 155,600 706,751 4.5421 0.015 0.013 0.015 0.015 0.015 48,111,992 0.0147 -0.04%
2022-06-30 0 4.542 4.308 4.562 4.482 4.558 65,400 295,509 4.5185 0.015 0.014 0.015 0.014 0.015 20,221,878 0.0146 1.20%
2022-06-29 0 4.488 4.474 4.700 4.474 4.500 57,900 259,829 4.4875 0.015 0.014 0.015 0.014 0.015 17,902,856 0.0145 3.55%
2022-06-28 0 4.334 4.308 4.372 4.322 4.360 34,700 150,380 4.3337 0.014 0.014 0.014 0.014 0.014 10,729,345 0.0140 0.98%
2022-06-27 0 4.292 4.280 4.330 4.300 4.306 3,300 14,204 4.3042 0.014 0.014 0.014 0.014 0.014 1,020,370 0.0139 -3.07%
2022-06-24 0 4.428 4.428 4.472 4.428 4.454 20,600 91,320 4.4330 0.014 0.014 0.014 0.014 0.014 6,369,583 0.0143 -2.89%
2022-06-23 0 4.560 4.534 4.660 4.554 4.560 16,200 73,870 4.5599 0.015 0.015 0.015 0.015 0.015 5,009,089 0.0147 -1.60%
2022-06-22 0 4.634 4.630 4.750 4.560 4.638 75,600 345,776 4.5738 0.015 0.015 0.015 0.015 0.015 23,375,749 0.0148 1.71%
2022-06-21 0 4.556 - 4.568 4.556 4.590 72,700 332,553 4.5743 0.015 - 0.015 0.015 0.015 22,479,061 0.0148 -1.60%
2022-06-20 0 4.630 4.596 4.640 4.628 4.658 33,100 153,888 4.6492 0.015 0.015 0.015 0.015 0.015 10,234,620 0.0150 -0.77%
2022-06-17 0 4.666 4.664 4.682 4.656 4.698 102,100 477,577 4.6775 0.015 0.015 0.015 0.015 0.015 31,569,630 0.0151 0.78%
2022-06-16 0 4.630 4.570 4.700 4.490 4.632 298,100 1,346,107 4.5156 0.015 0.015 0.015 0.015 0.015 92,173,424 0.0146 0.30%
2022-06-15 0 4.616 - 4.700 4.600 4.628 182,400 841,612 4.6141 0.015 - 0.015 0.015 0.015 56,398,633 0.0149 0.35%
2022-06-14 0 4.600 - 4.600 4.562 4.630 291,100 1,334,293 4.5836 0.015 - 0.015 0.015 0.015 90,009,003 0.0148 1.05%
2022-06-13 0 4.552 4.552 4.700 4.528 4.558 107,400 487,703 4.5410 0.015 0.015 0.015 0.015 0.015 33,208,406 0.0147 5.86%
2022-06-10 0 4.300 4.282 4.304 4.288 4.304 145,900 627,061 4.2979 0.014 0.014 0.014 0.014 0.014 45,112,723 0.0139 2.48%
2022-06-09 0 4.196 - 4.510 4.190 4.204 15,200 63,723 4.1923 0.014 - 0.015 0.014 0.014 4,699,886 0.0136 0.48%
2022-06-08 0 4.176 4.170 4.510 4.156 4.176 176,400 733,430 4.1578 0.014 0.013 0.015 0.013 0.014 54,543,415 0.0134 -1.09%
2022-06-07 0 4.222 - 4.232 4.228 4.232 12,100 51,167 4.2287 0.014 - 0.014 0.014 0.014 3,741,357 0.0137 1.25%
2022-06-06 0 4.170 - 4.194 4.170 4.206 52,900 221,579 4.1886 0.013 - 0.014 0.013 0.014 16,356,840 0.0135 -0.81%
2022-06-02 0 4.204 - 4.520 4.204 4.220 32,000 134,686 4.2089 0.014 - 0.015 0.014 0.014 9,894,497 0.0136 0.53%
2022-06-01 0 4.182 4.182 4.700 4.168 4.182 420,200 1,756,650 4.1805 0.014 0.014 0.015 0.013 0.014 129,927,115 0.0135 0.05%
2022-05-31 0 4.180 4.180 4.510 4.146 4.166 8,800 36,639 4.1635 0.014 0.014 0.015 0.013 0.013 2,720,987 0.0135 1.60%
2022-05-30 0 4.114 4.100 4.510 4.112 4.180 215,900 889,509 4.1200 0.013 0.013 0.015 0.013 0.014 66,756,935 0.0133 -4.77%
2022-05-27 0 4.320 4.316 4.322 4.320 4.328 121,200 524,264 4.3256 0.014 0.014 0.014 0.014 0.014 37,475,408 0.0140 -2.57%
2022-05-26 0 4.434 4.430 4.700 4.436 4.456 179,100 795,392 4.4410 0.014 0.014 0.015 0.014 0.014 55,378,263 0.0144 -1.03%
2022-05-25 0 4.480 4.462 4.490 4.466 4.488 121,300 542,325 4.4709 0.014 0.014 0.015 0.014 0.015 37,506,328 0.0145 -0.44%
2022-05-24 0 4.500 4.490 4.510 4.460 4.504 86,300 386,245 4.4756 0.015 0.015 0.015 0.014 0.015 26,684,222 0.0145 1.63%
2022-05-23 0 4.428 4.406 4.438 4.392 4.440 134,900 596,974 4.4253 0.014 0.014 0.014 0.014 0.014 41,711,489 0.0143 0.82%
2022-05-20 0 4.392 4.390 4.422 4.392 4.428 421,000 1,853,819 4.4034 0.014 0.014 0.014 0.014 0.014 130,174,477 0.0142 -2.10%
2022-05-19 0 4.486 4.480 4.500 4.436 4.518 323,800 1,446,974 4.4687 0.015 0.014 0.015 0.014 0.015 100,119,942 0.0145 5.40%
2022-05-18 0 4.256 4.256 4.500 4.244 4.260 69,500 295,718 4.2549 0.014 0.014 0.015 0.014 0.014 21,489,611 0.0138 -1.02%
2022-05-17 0 4.300 3.800 4.300 4.300 4.328 36,000 155,182 4.3106 0.014 0.012 0.014 0.014 0.014 11,131,309 0.0139 -0.69%
2022-05-16 0 4.330 4.330 4.512 4.286 4.336 34,300 147,886 4.3115 0.014 0.014 0.015 0.014 0.014 10,605,664 0.0139 -1.23%
2022-05-13 0 4.384 3.800 4.406 4.370 4.418 150,500 661,849 4.3977 0.014 0.012 0.014 0.014 0.014 46,535,057 0.0142 -1.75%
2022-05-12 0 4.462 4.450 4.512 4.400 4.474 212,000 939,630 4.4322 0.014 0.014 0.015 0.014 0.014 65,551,043 0.0143 3.86%
2022-05-11 0 4.296 4.296 4.304 4.286 4.310 55,400 237,969 4.2955 0.014 0.014 0.014 0.014 0.014 17,129,848 0.0139 -0.42%
2022-05-10 0 4.314 4.298 4.334 4.298 4.382 646,900 2,791,524 4.3152 0.014 0.014 0.014 0.014 0.014 200,023,443 0.0140 3.35%
2022-05-06 0 4.174 4.140 4.170 4.162 4.184 234,400 977,994 4.1723 0.013 0.013 0.013 0.013 0.014 72,477,191 0.0135 4.66%
2022-05-05 0 3.988 3.988 4.100 3.956 3.994 133,300 531,371 3.9863 0.013 0.013 0.013 0.013 0.013 41,216,764 0.0129 -2.49%
2022-05-04 0 4.090 4.060 4.102 4.080 4.096 42,700 174,492 4.0865 0.013 0.013 0.013 0.013 0.013 13,202,970 0.0132 -0.24%
2022-05-03 0 4.100 - 4.250 4.074 4.102 213,500 871,883 4.0838 0.013 - 0.014 0.013 0.013 66,014,848 0.0132 1.89%
2022-04-29 0 4.024 3.992 4.040 4.016 4.040 83,700 337,064 4.0270 0.013 0.013 0.013 0.013 0.013 25,880,294 0.0130 -0.49%
2022-04-28 0 4.044 3.750 4.100 4.038 4.094 315,200 1,277,025 4.0515 0.013 0.012 0.013 0.013 0.013 97,460,796 0.0131 -1.41%
2022-04-27 0 4.102 3.750 4.130 4.008 4.138 476,500 1,963,749 4.1212 0.013 0.012 0.013 0.013 0.013 147,335,246 0.0133 2.35%
2022-04-26 0 4.008 3.974 4.116 3.974 4.012 1,217,800 4,863,944 3.9940 0.013 0.013 0.013 0.013 0.013 376,547,455 0.0129 -1.38%
2022-04-25 0 4.064 3.750 4.088 4.032 4.080 136,000 552,614 4.0633 0.013 0.012 0.013 0.013 0.013 42,051,613 0.0131 3.36%
2022-04-22 0 3.932 3.750 4.070 3.900 3.950 53,800 211,772 3.9363 0.013 0.012 0.013 0.013 0.013 16,635,123 0.0127 2.99%
2022-04-21 0 3.818 - 4.200 3.834 3.834 5,000 19,170 3.8340 0.012 - 0.014 0.012 0.012 1,546,015 0.0124 -0.21%
2022-04-20 0 3.826 - 4.050 3.824 3.836 35,900 137,524 3.8308 0.012 - 0.013 0.012 0.012 11,100,389 0.0124 -1.29%
2022-04-19 0 3.876 - 4.050 3.864 3.882 86,300 334,131 3.8717 0.013 - 0.013 0.012 0.013 26,684,222 0.0125 2.16%
2022-04-14 0 3.794 3.788 4.050 3.788 3.802 40,200 152,464 3.7926 0.012 0.012 0.013 0.012 0.012 12,429,962 0.0123 -1.40%
2022-04-13 0 3.848 3.570 4.050 3.840 3.874 227,000 873,358 3.8474 0.012 0.012 0.013 0.012 0.013 70,189,089 0.0124 -0.67%
2022-04-12 0 3.874 3.570 3.882 3.876 3.886 151,100 586,797 3.8835 0.013 0.012 0.013 0.013 0.013 46,720,578 0.0126 2.00%
2022-04-11 0 3.798 3.570 3.850 3.786 3.810 51,800 196,636 3.7961 0.012 0.012 0.012 0.012 0.012 16,016,717 0.0123 2.48%
2022-04-08 0 3.706 3.570 4.050 3.706 3.728 9,100 33,769 3.7109 0.012 0.012 0.013 0.012 0.012 2,813,748 0.0120 -0.59%
2022-04-07 0 3.728 3.570 4.050 3.722 3.744 42,300 157,842 3.7315 0.012 0.012 0.013 0.012 0.012 13,079,288 0.0121 1.19%
2022-04-06 0 3.684 3.642 4.050 3.662 3.684 245,500 901,216 3.6709 0.012 0.012 0.013 0.012 0.012 75,909,345 0.0119 0.66%
2022-04-04 0 3.660 3.602 4.050 3.650 3.660 3,800 13,898 3.6574 0.012 0.012 0.013 0.012 0.012 1,174,972 0.0118 0.60%
2022-04-01 0 3.638 3.600 3.646 3.640 3.644 203,100 740,084 3.6439 0.012 0.012 0.012 0.012 0.012 62,799,136 0.0118 1.62%
2022-03-31 0 3.580 3.578 4.100 3.580 3.590 32,100 115,059 3.5844 0.012 0.012 0.013 0.012 0.012 9,925,417 0.0116 0.17%
2022-03-30 0 3.574 3.558 4.100 3.558 3.570 74,600 265,676 3.5613 0.012 0.012 0.013 0.012 0.012 23,066,546 0.0115 -1.22%
2022-03-29 0 3.618 3.500 4.100 3.618 3.630 15,800 57,324 3.6281 0.012 0.011 0.013 0.012 0.012 4,885,408 0.0117 -2.06%
2022-03-28 0 3.694 3.500 3.710 3.700 3.700 31,000 114,700 3.7000 0.012 0.011 0.012 0.012 0.012 9,585,294 0.0120 0.49%
2022-03-25 0 3.676 3.672 3.686 3.672 3.680 73,200 269,175 3.6773 0.012 0.012 0.012 0.012 0.012 22,633,662 0.0119 -1.82%
2022-03-24 0 3.744 3.720 3.760 3.740 3.754 27,600 103,481 3.7493 0.012 0.012 0.012 0.012 0.012 8,534,004 0.0121 0.92%
2022-03-23 0 3.710 3.710 3.712 3.706 3.756 71,100 263,931 3.7121 0.012 0.012 0.012 0.012 0.012 21,984,336 0.0120 -1.90%
2022-03-22 0 3.782 3.756 3.782 3.800 3.800 134,000 509,200 3.8000 0.012 0.012 0.012 0.012 0.012 41,433,207 0.0123 -0.21%
2022-03-21 0 3.790 3.780 3.940 3.788 3.800 150,700 571,294 3.7909 0.012 0.012 0.013 0.012 0.012 46,596,897 0.0123 -2.12%
2022-03-18 0 3.872 3.800 3.882 3.874 3.890 68,300 264,962 3.8794 0.013 0.012 0.013 0.013 0.013 21,118,567 0.0125 -0.56%
2022-03-17 0 3.894 3.860 3.910 3.876 3.906 137,700 535,879 3.8916 0.013 0.012 0.013 0.013 0.013 42,577,258 0.0126 -2.70%
2022-03-16 0 4.002 3.900 4.290 4.000 4.048 508,400 2,042,264 4.0170 0.013 0.013 0.014 0.013 0.013 157,198,822 0.0130 -4.49%
2022-03-15 0 4.190 - 4.200 4.148 4.200 499,600 2,084,389 4.1721 0.014 - 0.014 0.013 0.014 154,477,836 0.0135 2.65%
2022-03-14 0 4.082 - 4.088 4.074 4.100 120,400 492,710 4.0923 0.013 - 0.013 0.013 0.013 37,228,045 0.0132 1.59%
2022-03-11 0 4.018 3.890 4.030 4.028 4.054 44,700 180,738 4.0434 0.013 0.013 0.013 0.013 0.013 13,821,376 0.0131 0.95%
2022-03-10 0 3.980 3.974 4.100 3.974 3.986 55,200 219,503 3.9765 0.013 0.013 0.013 0.013 0.013 17,068,007 0.0129 -2.21%
2022-03-09 0 4.070 - 4.100 4.070 4.116 392,400 1,605,811 4.0923 0.013 - 0.013 0.013 0.013 121,331,271 0.0132 -1.88%
2022-03-08 0 4.148 4.136 4.250 4.084 4.162 534,400 2,216,794 4.1482 0.013 0.013 0.014 0.013 0.013 165,238,101 0.0134 2.78%
2022-03-07 0 4.036 4.012 4.036 3.926 4.042 321,500 1,295,340 4.0291 0.013 0.013 0.013 0.013 0.013 99,408,775 0.0130 2.85%
2022-03-04 0 3.924 - 3.926 3.920 3.950 202,100 794,965 3.9335 0.013 - 0.013 0.013 0.013 62,489,933 0.0127 1.87%
2022-03-03 0 3.852 3.848 3.860 3.848 3.860 106,700 411,014 3.8521 0.012 0.012 0.012 0.012 0.012 32,991,964 0.0125 -1.88%
2022-03-02 0 3.926 - 3.932 3.894 3.932 56,900 222,265 3.9062 0.013 - 0.013 0.013 0.013 17,593,653 0.0126 2.24%
2022-03-01 0 3.840 3.840 3.848 3.838 3.860 281,500 1,083,689 3.8497 0.012 0.012 0.012 0.012 0.012 87,040,654 0.0125 -1.94%
2022-02-28 0 3.916 3.914 3.950 3.940 3.970 24,700 97,807 3.9598 0.013 0.013 0.013 0.013 0.013 7,637,315 0.0128 -0.96%
2022-02-25 0 3.954 3.944 4.176 3.944 4.178 261,600 1,036,015 3.9603 0.013 0.013 0.014 0.013 0.014 80,887,514 0.0128 -5.36%
2022-02-24 0 4.178 4.174 4.190 4.070 4.200 1,266,200 5,235,985 4.1352 0.014 0.013 0.014 0.013 0.014 391,512,882 0.0134 6.47%
2022-02-23 0 3.924 3.920 4.000 3.922 3.938 226,100 887,963 3.9273 0.013 0.013 0.013 0.013 0.013 69,910,806 0.0127 -2.29%
2022-02-22 0 4.016 3.988 4.200 3.998 4.014 129,200 517,361 4.0043 0.013 0.013 0.014 0.013 0.013 39,949,032 0.0130 3.29%
2022-02-21 0 3.888 3.630 3.892 3.886 3.910 119,700 467,298 3.9039 0.013 0.012 0.013 0.013 0.013 37,011,603 0.0126 0.88%
2022-02-18 0 3.854 3.630 3.866 3.816 3.854 68,000 261,155 3.8405 0.012 0.012 0.013 0.012 0.012 21,025,806 0.0124 1.90%
2022-02-17 0 3.782 3.774 3.816 3.766 3.788 126,700 479,713 3.7862 0.012 0.012 0.012 0.012 0.012 39,176,024 0.0122 0.27%
2022-02-16 0 3.772 3.740 4.000 3.768 3.778 52,500 197,889 3.7693 0.012 0.012 0.013 0.012 0.012 16,233,159 0.0122 -2.23%
2022-02-15 0 3.858 3.848 4.000 3.844 3.860 106,000 408,690 3.8556 0.012 0.012 0.013 0.012 0.012 32,775,522 0.0125 0.05%
2022-02-14 0 3.856 3.630 3.866 3.852 3.866 100,100 386,040 3.8565 0.012 0.012 0.013 0.012 0.013 30,951,224 0.0125 2.23%
2022-02-11 0 3.772 3.750 4.200 3.754 3.788 56,600 213,723 3.7760 0.012 0.012 0.014 0.012 0.012 17,500,892 0.0122 2.89%
2022-02-10 0 3.666 3.658 3.980 3.666 3.678 159,500 586,028 3.6742 0.012 0.012 0.013 0.012 0.012 49,317,884 0.0119 -1.72%
2022-02-09 0 3.730 3.718 3.980 3.720 3.736 109,700 409,189 3.7301 0.012 0.012 0.013 0.012 0.012 33,919,573 0.0121 -1.37%
2022-02-08 0 3.782 3.650 3.980 3.778 3.782 237,600 898,580 3.7819 0.012 0.012 0.013 0.012 0.012 73,466,641 0.0122 1.01%
2022-02-07 0 3.744 3.650 3.980 3.742 3.774 53,400 200,683 3.7581 0.012 0.012 0.013 0.012 0.012 16,511,442 0.0122 0.11%
2022-02-04 0 3.740 3.740 3.980 3.724 3.888 208,500 786,003 3.7698 0.012 0.012 0.013 0.012 0.013 64,468,833 0.0122 -1.89%
2022-01-31 0 3.812 - 3.900 3.808 3.836 109,400 418,485 3.8253 0.012 - 0.013 0.012 0.012 33,826,812 0.0124 -2.41%
2022-01-28 0 3.906 3.904 3.906 3.894 3.914 51,100 199,617 3.9064 0.013 0.013 0.013 0.013 0.013 15,800,275 0.0126 -1.21%
2022-01-27 0 3.954 3.940 3.982 3.930 3.984 378,000 1,497,153 3.9607 0.013 0.013 0.013 0.013 0.013 116,878,747 0.0128 1.91%
2022-01-26 0 3.880 3.874 3.880 3.876 3.900 255,400 991,865 3.8836 0.013 0.013 0.013 0.013 0.013 78,970,455 0.0126 0.10%
2022-01-25 0 3.876 3.852 - 3.850 3.894 344,100 1,329,732 3.8644 0.013 0.012 - 0.012 0.013 106,396,764 0.0125 1.79%
2022-01-24 0 3.808 3.806 3.812 3.800 3.816 84,600 322,140 3.8078 0.012 0.012 0.012 0.012 0.012 26,158,577 0.0123 1.55%
2022-01-21 0 3.750 - 3.800 3.746 3.782 121,500 457,475 3.7652 0.012 - 0.012 0.012 0.012 37,568,169 0.0122 2.46%
2022-01-20 0 3.660 - 3.800 3.652 3.682 31,500 115,320 3.6610 0.012 - 0.012 0.012 0.012 9,739,896 0.0118 -0.49%
2022-01-19 0 3.678 3.660 3.700 3.638 3.680 196,700 721,621 3.6686 0.012 0.012 0.012 0.012 0.012 60,820,237 0.0119 2.45%
2022-01-18 0 3.590 - 3.600 3.594 3.594 3,000 10,782 3.5940 0.012 - 0.012 0.012 0.012 927,609 0.0116 0.79%
2022-01-17 0 3.562 - 3.580 3.562 3.572 241,300 860,271 3.5652 0.012 - 0.012 0.012 0.012 74,610,692 0.0115 -0.45%
2022-01-14 0 3.578 3.000 3.588 3.574 3.594 225,900 809,984 3.5856 0.012 0.010 0.012 0.012 0.012 69,848,965 0.0116 2.00%
2022-01-13 0 3.508 3.000 3.800 3.510 3.514 6,100 21,413 3.5103 0.011 0.010 0.012 0.011 0.011 1,886,139 0.0114 0.00%
2022-01-12 0 3.508 - 3.800 3.512 3.516 27,000 94,884 3.5142 0.011 - 0.012 0.011 0.011 8,348,482 0.0114 -1.35%
2022-01-11 0 3.556 - 3.568 3.556 3.568 199,000 708,093 3.5583 0.012 - 0.012 0.012 0.012 61,531,404 0.0115 0.06%
2022-01-10 0 3.554 3.554 3.580 3.554 3.564 39,900 142,026 3.5595 0.011 0.011 0.012 0.011 0.012 12,337,201 0.0115 0.51%
2022-01-07 0 3.536 - 3.998 3.514 3.536 64,900 229,077 3.5297 0.011 - 0.013 0.011 0.011 20,067,277 0.0114 0.00%
2022-01-06 0 3.536 3.536 3.560 3.524 3.556 276,000 979,995 3.5507 0.011 0.011 0.012 0.011 0.012 85,340,037 0.0115 2.85%
2022-01-05 0 3.438 3.358 3.450 3.438 3.440 18,000 61,894 3.4386 0.011 0.011 0.011 0.011 0.011 5,565,655 0.0111 1.84%
2022-01-04 0 3.376 3.372 3.376 3.384 3.384 5,000 16,920 3.3840 0.011 0.011 0.011 0.011 0.011 1,546,015 0.0109 -0.88%
2022-01-03 0 3.406 3.000 - 3.408 3.408 1,000 3,408 3.4080 0.011 0.010 - 0.011 0.011 309,203 0.0110 0.06%
2021-12-31 0 3.404 3.402 3.408 3.400 3.400 3,000 10,200 3.4000 0.011 0.011 0.011 0.011 0.011 927,609 0.0110 0.53%
2021-12-30 0 3.386 3.000 3.386 3.386 3.390 10,000 33,872 3.3872 0.011 0.010 0.011 0.011 0.011 3,092,030 0.0110 0.42%
2021-12-29 0 3.372 3.000 - 3.372 3.382 32,000 107,962 3.3738 0.011 0.010 - 0.011 0.011 9,894,497 0.0109 -0.06%
2021-12-28 0 3.374 3.000 3.440 3.374 3.400 276,700 933,840 3.3749 0.011 0.010 0.011 0.011 0.011 85,556,480 0.0109 -1.92%
2021-12-24 0 3.440 3.400 3.450 3.432 3.440 65,000 223,552 3.4393 0.011 0.011 0.011 0.011 0.011 20,098,197 0.0111 -0.29%
2021-12-23 0 3.450 3.400 3.998 3.450 3.456 95,500 329,704 3.4524 0.011 0.011 0.013 0.011 0.011 29,528,890 0.0112 -1.43%
2021-12-22 0 3.500 3.400 3.998 3.496 3.508 58,300 204,205 3.5027 0.011 0.011 0.013 0.011 0.011 18,026,537 0.0113 -1.13%
2021-12-21 0 3.540 3.400 3.840 3.534 3.552 68,100 241,311 3.5435 0.011 0.011 0.012 0.011 0.011 21,056,727 0.0115 -1.28%
2021-12-20 0 3.586 3.530 3.590 3.576 3.590 147,600 528,140 3.5782 0.012 0.011 0.012 0.012 0.012 45,638,368 0.0116 1.76%
2021-12-17 0 3.524 3.400 - 3.520 3.530 83,800 295,248 3.5232 0.011 0.011 - 0.011 0.011 25,911,214 0.0114 3.34%
2021-12-16 0 3.410 3.400 3.434 3.410 3.432 50,600 173,031 3.4196 0.011 0.011 0.011 0.011 0.011 15,645,674 0.0111 -3.01%
2021-12-15 0 3.516 3.400 3.998 3.512 3.522 64,000 225,131 3.5177 0.011 0.011 0.013 0.011 0.011 19,788,994 0.0114 1.03%
2021-12-14 0 3.480 3.476 3.500 3.480 3.486 60,600 211,095 3.4834 0.011 0.011 0.011 0.011 0.011 18,737,704 0.0113 1.52%
2021-12-13 0 3.428 3.400 - 3.420 3.428 16,200 55,425 3.4213 0.011 0.011 - 0.011 0.011 5,009,089 0.0111 -1.27%
2021-12-10 0 3.472 3.400 - 3.472 3.472 10,800 37,497 3.4719 0.011 0.011 - 0.011 0.011 3,339,393 0.0112 1.52%
2021-12-09 0 3.420 3.400 - 3.418 3.426 24,400 83,452 3.4202 0.011 0.011 - 0.011 0.011 7,544,554 0.0111 -0.23%
2021-12-08 0 3.428 3.400 3.998 3.420 3.460 81,600 279,737 3.4281 0.011 0.011 0.013 0.011 0.011 25,230,968 0.0111 -2.45%
2021-12-07 0 3.514 3.460 3.542 3.516 3.544 86,000 304,108 3.5361 0.011 0.011 0.011 0.011 0.011 26,591,461 0.0114 -1.57%
2021-12-06 0 3.570 3.564 3.600 3.560 3.574 250,800 894,956 3.5684 0.012 0.012 0.012 0.012 0.012 77,548,121 0.0115 1.65%
2021-12-03 0 3.512 3.400 3.522 3.512 3.528 33,200 116,872 3.5202 0.011 0.011 0.011 0.011 0.011 10,265,541 0.0114 -0.23%
2021-12-02 0 3.520 3.400 - 3.514 3.526 160,700 565,761 3.5206 0.011 0.011 - 0.011 0.011 49,688,928 0.0114 2.62%
2021-12-01 0 3.430 3.400 3.460 3.428 3.462 535,200 1,840,160 3.4383 0.011 0.011 0.011 0.011 0.011 165,485,464 0.0111 -0.58%
2021-11-30 0 3.450 3.400 - 3.424 3.460 525,400 1,804,148 3.4339 0.011 0.011 - 0.011 0.011 162,455,274 0.0111 -0.69%
2021-11-29 0 3.474 3.474 - 3.466 3.472 12,700 44,058 3.4691 0.011 0.011 - 0.011 0.011 3,926,879 0.0112 0.12%
2021-11-26 0 3.470 3.468 - 3.456 3.470 202,800 701,616 3.4596 0.011 0.011 - 0.011 0.011 62,706,375 0.0112 0.99%
2021-11-25 0 3.436 3.400 - 3.444 3.444 2,000 6,888 3.4440 0.011 0.011 - 0.011 0.011 618,406 0.0111 -0.46%
2021-11-24 0 3.452 3.400 - 3.452 3.452 3,000 10,356 3.4520 0.011 0.011 - 0.011 0.011 927,609 0.0112 0.06%
2021-11-23 0 3.450 3.444 - 3.442 3.454 203,400 702,286 3.4527 0.011 0.011 - 0.011 0.011 62,891,897 0.0112 1.77%
2021-11-22 0 3.390 3.382 - 3.390 3.390 30,000 101,700 3.3900 0.011 0.011 - 0.011 0.011 9,276,091 0.0110 -0.35%
2021-11-19 0 3.402 3.400 - 3.398 3.410 126,400 430,114 3.4028 0.011 0.011 - 0.011 0.011 39,083,263 0.0110 -1.10%
2021-11-18 0 3.440 3.400 - 3.440 3.446 49,000 168,704 3.4429 0.011 0.011 - 0.011 0.011 15,150,949 0.0111 -0.35%
2021-11-17 0 3.452 3.450 3.938 3.452 3.456 22,600 78,049 3.4535 0.011 0.011 0.013 0.011 0.011 6,987,989 0.0112 -0.63%
2021-11-16 0 3.474 3.468 3.938 3.468 3.468 10,000 34,680 3.4680 0.011 0.011 0.013 0.011 0.011 3,092,030 0.0112 0.00%
2021-11-15 0 3.474 3.470 3.512 - - 0 0 - 0.011 0.011 0.011 - - 0 - -1.08%
2021-11-12 0 3.512 3.410 3.938 - - 0 0 - 0.011 0.011 0.013 - - 0 - 0.00%
2021-11-11 0 3.512 3.410 3.938 3.512 3.514 30,600 107,519 3.5137 0.011 0.011 0.013 0.011 0.011 9,461,613 0.0114 1.27%
2021-11-10 0 3.468 3.410 3.938 3.468 3.468 10,000 34,680 3.4680 0.011 0.011 0.013 0.011 0.011 3,092,030 0.0112 0.41%
2021-11-09 0 3.454 3.410 3.938 3.454 3.454 10,300 35,576 3.4540 0.011 0.011 0.013 0.011 0.011 3,184,791 0.0112 -0.06%
2021-11-08 0 3.456 3.452 3.938 3.456 3.456 10,000 34,560 3.4560 0.011 0.011 0.013 0.011 0.011 3,092,030 0.0112 0.17%
2021-11-05 0 3.450 3.300 3.938 3.446 3.450 21,800 75,176 3.4484 0.011 0.011 0.013 0.011 0.011 6,740,626 0.0112 -0.92%
2021-11-04 0 3.482 3.300 3.482 3.482 3.484 47,100 164,026 3.4825 0.011 0.011 0.011 0.011 0.011 14,563,463 0.0113 -1.36%
2021-11-03 0 3.530 3.526 3.938 3.530 3.530 12,500 44,125 3.5300 0.011 0.011 0.013 0.011 0.011 3,865,038 0.0114 -0.45%
2021-11-02 0 3.546 - 3.938 3.546 3.546 143,000 507,078 3.5460 0.011 - 0.013 0.011 0.011 44,216,034 0.0115 -0.06%
2021-11-01 0 3.548 - 3.550 3.546 3.550 95,900 340,125 3.5467 0.011 - 0.011 0.011 0.011 29,652,571 0.0115 -1.33%
2021-10-29 0 3.596 3.592 3.938 3.592 3.598 32,000 115,048 3.5953 0.012 0.012 0.013 0.012 0.012 9,894,497 0.0116 -0.11%
2021-10-28 0 3.600 3.600 3.938 3.600 3.610 12,100 43,634 3.6061 0.012 0.012 0.013 0.012 0.012 3,741,357 0.0117 -0.44%
2021-10-27 0 3.616 3.610 3.630 3.616 3.628 15,000 54,376 3.6251 0.012 0.012 0.012 0.012 0.012 4,638,046 0.0117 0.17%
2021-10-26 0 3.610 - 3.650 3.610 3.650 62,200 224,751 3.6134 0.012 - 0.012 0.012 0.012 19,232,429 0.0117 -1.31%
2021-10-25 0 3.658 3.658 3.938 - - 0 0 - 0.012 0.012 0.013 - - 0 - 0.22%
2021-10-22 0 3.650 3.642 3.660 3.650 3.654 21,000 76,714 3.6530 0.012 0.012 0.012 0.012 0.012 6,493,264 0.0118 -0.49%
2021-10-21 0 3.668 - 3.938 3.668 3.668 100 366 3.6600 0.012 - 0.013 0.012 0.012 30,920 0.0118 0.27%
2021-10-20 0 3.658 - 3.938 3.656 3.664 73,000 267,033 3.6580 0.012 - 0.013 0.012 0.012 22,571,821 0.0118 -0.49%
2021-10-19 0 3.676 3.662 3.938 3.676 3.680 16,000 58,840 3.6775 0.012 0.012 0.013 0.012 0.012 4,947,249 0.0119 -1.61%
2021-10-18 0 3.736 3.736 3.938 3.734 3.734 100 373 3.7300 0.012 0.012 0.013 0.012 0.012 30,920 0.0121 -0.11%
2021-10-15 0 3.740 - 3.748 3.732 3.748 111,300 416,329 3.7406 0.012 - 0.012 0.012 0.012 34,414,298 0.0121 -2.81%
2021-10-12 0 3.848 3.842 3.856 3.848 3.856 62,900 242,373 3.8533 0.012 0.012 0.012 0.012 0.012 19,448,871 0.0125 0.52%
2021-10-11 0 3.828 3.400 4.290 3.820 3.828 68,100 260,322 3.8226 0.012 0.011 0.014 0.012 0.012 21,056,727 0.0124 0.79%
2021-10-08 0 3.798 3.400 4.010 3.786 3.806 130,100 494,134 3.7981 0.012 0.011 0.013 0.012 0.012 40,227,315 0.0123 0.16%
2021-10-07 0 3.792 3.790 4.010 3.792 3.804 389,500 1,479,020 3.7972 0.012 0.012 0.013 0.012 0.012 120,434,582 0.0123 -2.72%
2021-10-06 0 3.898 3.896 3.900 3.866 3.898 134,900 522,638 3.8743 0.013 0.013 0.013 0.013 0.013 41,711,489 0.0125 0.00%
2021-10-05 0 3.898 3.400 3.910 3.890 3.916 234,400 914,166 3.9000 0.013 0.011 0.013 0.013 0.013 72,477,191 0.0126 1.25%
2021-10-04 0 3.850 3.846 3.850 3.836 3.852 106,900 411,550 3.8499 0.012 0.012 0.012 0.012 0.012 33,053,804 0.0125 1.16%
2021-09-30 0 3.806 3.400 3.900 3.806 3.816 399,000 1,520,084 3.8097 0.012 0.011 0.013 0.012 0.012 123,372,011 0.0123 0.48%
2021-09-29 0 3.788 3.782 3.812 3.788 3.822 188,400 715,365 3.7971 0.012 0.012 0.012 0.012 0.012 58,253,852 0.0123 0.48%
2021-09-28 0 3.770 3.730 - 3.770 3.770 30,000 113,100 3.7700 0.012 0.012 - 0.012 0.012 9,276,091 0.0122 2.17%
2021-09-27 0 3.690 3.400 3.900 3.682 3.690 115,200 424,222 3.6825 0.012 0.011 0.013 0.012 0.012 35,620,190 0.0119 -0.70%
2021-09-24 0 3.716 3.680 3.900 3.698 3.714 24,200 89,734 3.7080 0.012 0.012 0.013 0.012 0.012 7,482,713 0.0120 0.00%
2021-09-23 0 3.716 3.400 3.732 3.724 3.732 32,700 121,841 3.7260 0.012 0.011 0.012 0.012 0.012 10,110,939 0.0121 -0.69%
2021-09-21 0 3.742 3.732 3.774 3.742 3.774 287,800 1,083,024 3.7631 0.012 0.012 0.012 0.012 0.012 88,988,633 0.0122 0.38%
2021-09-20 0 3.728 3.724 3.746 3.704 3.724 298,600 1,108,370 3.7119 0.012 0.012 0.012 0.012 0.012 92,328,026 0.0120 1.97%
2021-09-17 0 3.656 3.652 3.664 3.656 3.660 340,000 1,243,260 3.6566 0.012 0.012 0.012 0.012 0.012 105,129,032 0.0118 -0.16%
2021-09-16 0 3.662 3.650 - 3.658 3.664 31,600 115,669 3.6604 0.012 0.012 - 0.012 0.012 9,770,816 0.0118 -0.44%
2021-09-15 0 3.678 3.676 - 3.678 3.684 17,000 62,564 3.6802 0.012 0.012 - 0.012 0.012 5,256,452 0.0119 -0.05%
2021-09-14 0 3.680 3.650 - 3.670 3.682 63,000 231,852 3.6802 0.012 0.012 - 0.012 0.012 19,479,791 0.0119 0.49%
2021-09-13 0 3.662 3.640 3.674 3.662 3.672 153,200 562,275 3.6702 0.012 0.012 0.012 0.012 0.012 47,369,905 0.0119 0.72%
2021-09-10 0 3.636 3.630 3.660 3.638 3.646 97,500 355,065 3.6417 0.012 0.012 0.012 0.012 0.012 30,147,296 0.0118 -0.16%
2021-09-09 0 3.642 3.640 - 3.640 3.646 32,000 116,592 3.6435 0.012 0.012 - 0.012 0.012 9,894,497 0.0118 0.28%
2021-09-08 0 3.632 3.632 - 3.614 3.634 68,000 246,548 3.6257 0.012 0.012 - 0.012 0.012 21,025,806 0.0117 0.44%
2021-09-07 0 3.616 3.550 - 3.614 3.618 66,200 239,387 3.6161 0.012 0.011 - 0.012 0.012 20,469,241 0.0117 0.00%
2021-09-06 0 3.616 3.600 3.622 3.616 3.622 103,500 374,277 3.6162 0.012 0.012 0.012 0.012 0.012 32,002,514 0.0117 -0.33%
2021-09-03 0 3.628 3.626 - 3.628 3.634 46,200 167,786 3.6317 0.012 0.012 - 0.012 0.012 14,285,180 0.0117 -0.17%
2021-09-02 0 3.634 3.608 - 3.632 3.634 8,000 29,062 3.6328 0.012 0.012 - 0.012 0.012 2,473,624 0.0117 0.11%
2021-09-01 0 3.630 3.608 3.636 3.630 3.642 76,000 276,064 3.6324 0.012 0.012 0.012 0.012 0.012 23,499,431 0.0117 0.11%
2021-08-31 0 3.626 3.608 3.628 3.626 3.648 74,000 269,163 3.6373 0.012 0.012 0.012 0.012 0.012 22,881,025 0.0118 -1.52%
2021-08-30 0 3.682 3.608 3.684 3.682 3.686 32,000 117,918 3.6849 0.012 0.012 0.012 0.012 0.012 9,894,497 0.0119 -0.70%
2021-08-27 0 3.708 3.700 - 3.708 3.710 56,000 207,694 3.7088 0.012 0.012 - 0.012 0.012 17,315,370 0.0120 0.05%
2021-08-26 0 3.706 3.706 - 3.706 3.712 256,900 952,947 3.7094 0.012 0.012 - 0.012 0.012 79,434,259 0.0120 0.27%
2021-08-25 0 3.696 - 3.700 3.694 3.704 126,400 467,841 3.7013 0.012 - 0.012 0.012 0.012 39,083,263 0.0120 -0.05%
2021-08-24 0 3.698 3.698 3.720 3.696 3.714 209,500 776,702 3.7074 0.012 0.012 0.012 0.012 0.012 64,778,036 0.0120 -1.70%
2021-08-23 0 3.762 3.760 - 3.754 3.762 183,800 691,015 3.7596 0.012 0.012 - 0.012 0.012 56,831,518 0.0122 -1.62%
2021-08-20 0 3.824 - 3.824 3.810 3.830 56,400 215,370 3.8186 0.012 - 0.012 0.012 0.012 17,439,051 0.0123 -0.88%
2021-08-19 0 3.858 3.824 - 3.824 3.860 271,800 1,043,808 3.8404 0.012 0.012 - 0.012 0.012 84,041,385 0.0124 1.58%
2021-08-18 0 3.798 3.794 3.800 3.790 3.798 241,600 916,545 3.7936 0.012 0.012 0.012 0.012 0.012 74,703,453 0.0123 0.53%
2021-08-17 0 3.778 3.774 - 3.762 3.780 145,500 549,139 3.7742 0.012 0.012 - 0.012 0.012 44,989,041 0.0122 0.27%
2021-08-16 0 3.768 - - 3.768 3.768 2,600 9,796 3.7677 0.012 - - 0.012 0.012 803,928 0.0122 -0.05%
2021-08-13 0 3.770 - 3.776 3.772 3.780 24,000 90,572 3.7738 0.012 - 0.012 0.012 0.012 7,420,873 0.0122 -0.63%
2021-08-12 0 3.794 3.780 - 3.786 3.796 122,000 462,112 3.7878 0.012 0.012 - 0.012 0.012 37,722,770 0.0123 0.05%
2021-08-11 0 3.792 3.790 - 3.780 3.792 21,000 79,542 3.7877 0.012 0.012 - 0.012 0.012 6,493,264 0.0122 0.85%
2021-08-10 0 3.760 - 3.770 3.768 3.768 100 376 3.7600 0.012 - 0.012 0.012 0.012 30,920 0.0122 -0.42%
2021-08-09 0 3.776 - - 3.782 3.784 46,000 173,992 3.7824 0.012 - - 0.012 0.012 14,223,340 0.0122 0.59%
2021-08-06 0 3.754 3.750 - 3.750 3.752 398,300 1,493,654 3.7501 0.012 0.012 - 0.012 0.012 123,155,568 0.0121 -0.42%
2021-08-05 0 3.770 3.770 - 3.768 3.770 9,500 35,807 3.7692 0.012 0.012 - 0.012 0.012 2,937,429 0.0122 -0.26%
2021-08-04 0 3.780 3.780 - 3.780 3.788 85,800 324,433 3.7813 0.012 0.012 - 0.012 0.012 26,529,620 0.0122 -0.47%
2021-08-03 0 3.798 - 3.806 3.804 3.806 50,200 191,060 3.8060 0.012 - 0.012 0.012 0.012 15,521,992 0.0123 0.48%
2021-08-02 0 3.780 - - 3.780 3.792 98,500 372,700 3.7838 0.012 - - 0.012 0.012 30,456,499 0.0122 -1.36%
2021-07-30 0 3.832 3.794 - 3.830 3.838 222,600 853,502 3.8342 0.012 0.012 - 0.012 0.012 68,828,595 0.0124 1.00%
2021-07-29 0 3.794 3.794 3.810 3.796 3.808 141,000 535,992 3.8014 0.012 0.012 0.012 0.012 0.012 43,597,628 0.0123 -0.52%
2021-07-28 0 3.814 3.812 3.814 3.808 3.824 431,000 1,644,984 3.8167 0.012 0.012 0.012 0.012 0.012 133,266,508 0.0123 0.85%
2021-07-27 0 3.782 - - 3.770 3.786 97,100 366,893 3.7785 0.012 - - 0.012 0.012 30,023,615 0.0122 0.11%
2021-07-26 0 3.778 3.774 - 3.774 3.778 1,500 5,665 3.7767 0.012 0.012 - 0.012 0.012 463,805 0.0122 -0.53%
2021-07-23 0 3.798 - - 3.798 3.804 31,500 119,707 3.8002 0.012 - - 0.012 0.012 9,739,896 0.0123 -0.78%
2021-07-22 0 3.828 - - 3.828 3.834 29,300 112,192 3.8291 0.012 - - 0.012 0.012 9,059,649 0.0124 -0.88%
2021-07-21 0 3.862 3.862 3.874 3.862 3.874 157,200 608,582 3.8714 0.012 0.012 0.013 0.012 0.013 48,606,717 0.0125 -0.87%
2021-07-20 0 3.896 3.896 3.900 3.890 3.896 14,000 54,491 3.8922 0.013 0.013 0.013 0.013 0.013 4,328,842 0.0126 0.21%
2021-07-19 0 3.888 - 3.894 3.888 3.890 62,200 241,858 3.8884 0.013 - 0.013 0.013 0.013 19,232,429 0.0126 1.04%
2021-07-16 0 3.848 - 3.852 3.848 3.860 88,700 342,180 3.8577 0.012 - 0.012 0.012 0.012 27,426,309 0.0125 0.79%
2021-07-15 0 3.818 - 3.820 3.818 3.818 2,000 7,636 3.8180 0.012 - 0.012 0.012 0.012 618,406 0.0123 -0.31%
2021-07-14 0 3.830 - - 3.830 3.836 101,000 386,994 3.8316 0.012 - - 0.012 0.012 31,229,506 0.0124 -0.10%
2021-07-13 0 3.834 3.830 - 3.830 3.834 13,000 49,798 3.8306 0.012 0.012 - 0.012 0.012 4,019,639 0.0124 -0.36%
2021-07-12 0 3.848 3.840 4.280 3.844 3.850 665,000 2,557,282 3.8455 0.012 0.012 0.014 0.012 0.012 205,620,018 0.0124 -0.57%
2021-07-09 0 3.870 3.810 4.280 3.866 3.888 284,700 1,101,694 3.8697 0.013 0.012 0.014 0.013 0.013 88,030,104 0.0125 -0.26%
2021-07-08 0 3.880 3.880 4.280 3.854 3.886 251,300 972,667 3.8705 0.013 0.013 0.014 0.012 0.013 77,702,722 0.0125 0.88%
2021-07-07 0 3.846 3.810 3.870 3.846 3.858 365,100 1,405,645 3.8500 0.012 0.012 0.013 0.012 0.012 112,890,028 0.0125 -0.88%
2021-07-06 0 3.880 3.810 4.280 3.880 3.884 33,900 131,566 3.8810 0.013 0.012 0.014 0.013 0.013 10,481,983 0.0126 -0.10%
2021-07-05 0 3.884 3.878 4.280 3.878 3.884 71,700 278,307 3.8815 0.013 0.013 0.014 0.013 0.013 22,169,858 0.0126 -0.82%
2021-07-02 0 3.916 3.914 4.280 3.916 3.928 130,700 512,787 3.9234 0.013 0.013 0.014 0.013 0.013 40,412,837 0.0127 0.20%
2021-06-30 0 3.908 3.908 4.280 3.906 3.912 66,100 258,409 3.9094 0.013 0.013 0.014 0.013 0.013 20,438,321 0.0126 -0.71%
2021-06-29 0 3.936 3.932 4.280 3.932 3.938 308,500 1,213,390 3.9332 0.013 0.013 0.014 0.013 0.013 95,389,136 0.0127 -0.76%
2021-06-28 0 3.966 - - 3.966 3.970 93,300 370,329 3.9692 0.013 - - 0.013 0.013 28,848,643 0.0128 -0.10%
2021-06-25 0 3.970 3.968 3.970 3.968 3.978 80,100 318,147 3.9719 0.013 0.013 0.013 0.013 0.013 24,767,163 0.0128 -0.50%
2021-06-24 0 3.990 3.970 4.180 3.990 3.992 25,500 101,775 3.9912 0.013 0.013 0.014 0.013 0.013 7,884,677 0.0129 -0.25%
2021-06-23 0 4.000 3.998 4.180 3.988 4.000 100,700 402,489 3.9969 0.013 0.013 0.014 0.013 0.013 31,136,746 0.0129 -1.28%
2021-06-22 0 4.052 4.052 4.180 4.032 4.050 27,700 111,792 4.0358 0.013 0.013 0.014 0.013 0.013 8,564,924 0.0131 0.15%
2021-06-21 0 4.046 4.020 4.062 4.044 4.078 42,200 170,934 4.0506 0.013 0.013 0.013 0.013 0.013 13,048,368 0.0131 0.55%
2021-06-18 0 4.024 4.024 4.106 4.020 4.024 76,700 308,473 4.0218 0.013 0.013 0.013 0.013 0.013 23,715,873 0.0130 -2.00%
2021-06-17 0 4.106 - 4.180 4.102 4.110 39,500 162,077 4.1032 0.013 - 0.014 0.013 0.013 12,213,520 0.0133 1.03%
2021-06-16 0 4.064 4.020 4.180 4.064 4.068 7,000 28,464 4.0663 0.013 0.013 0.014 0.013 0.013 2,164,421 0.0132 0.69%
2021-06-15 0 4.036 4.034 4.280 4.036 4.044 43,900 177,331 4.0394 0.013 0.013 0.014 0.013 0.013 13,574,013 0.0131 -1.27%
2021-06-11 0 4.088 4.084 4.218 4.082 4.088 63,700 260,243 4.0854 0.013 0.013 0.014 0.013 0.013 19,696,233 0.0132 -1.26%
2021-06-10 0 4.140 4.138 4.218 4.132 4.144 62,600 259,083 4.1387 0.013 0.013 0.014 0.013 0.013 19,356,110 0.0134 0.19%
2021-06-09 0 4.132 - 4.218 4.132 4.132 5,000 20,660 4.1320 0.013 - 0.014 0.013 0.013 1,546,015 0.0134 -0.10%
2021-06-08 0 4.136 4.130 4.218 4.124 4.136 336,300 1,388,931 4.1300 0.013 0.013 0.014 0.013 0.013 103,984,980 0.0134 -0.53%
2021-06-07 0 4.158 - 4.218 4.156 4.158 1,600 6,649 4.1556 0.013 - 0.014 0.013 0.013 494,725 0.0134 -1.42%
2021-06-04 0 4.218 4.180 4.230 4.216 4.226 15,900 67,109 4.2207 0.014 0.014 0.014 0.014 0.014 4,916,328 0.0137 0.91%
2021-06-03 0 4.180 4.176 - 4.176 4.176 200 835 4.1750 0.014 0.014 - 0.014 0.014 61,841 0.0135 -0.19%
2021-06-02 0 4.188 4.172 - 4.184 4.184 38,900 162,757 4.1840 0.014 0.013 - 0.014 0.014 12,027,998 0.0135 0.48%
2021-06-01 0 4.168 4.100 - 4.178 4.180 258,000 1,078,240 4.1792 0.013 0.013 - 0.014 0.014 79,774,383 0.0135 0.00%
2021-05-31 0 4.168 - - 4.164 4.174 44,600 185,902 4.1682 0.013 - - 0.013 0.013 13,790,455 0.0135 -0.10%
2021-05-28 0 4.172 - 4.176 4.168 4.172 3,000 12,512 4.1707 0.013 - 0.014 0.013 0.013 927,609 0.0135 -0.48%
2021-05-27 0 4.192 4.188 - 4.174 4.192 39,300 164,639 4.1893 0.014 0.014 - 0.013 0.014 12,151,679 0.0135 0.43%
2021-05-26 0 4.174 4.172 4.180 4.166 4.188 89,300 372,152 4.1674 0.013 0.013 0.014 0.013 0.014 27,611,831 0.0135 0.24%
2021-05-25 0 4.164 - - 4.164 4.190 39,400 164,362 4.1716 0.013 - - 0.013 0.014 12,182,600 0.0135 -1.79%
2021-05-24 0 4.240 4.240 - 4.240 4.266 71,000 301,704 4.2494 0.014 0.014 - 0.014 0.014 21,953,415 0.0137 0.19%
2021-05-21 0 4.232 4.180 - 4.228 4.238 8,400 35,579 4.2356 0.014 0.014 - 0.014 0.014 2,597,305 0.0137 -2.08%
2021-05-20 0 4.322 - - 4.328 4.334 15,000 64,934 4.3289 0.014 - - 0.014 0.014 4,638,046 0.0140 1.27%
2021-05-18 0 4.268 4.264 - 4.268 4.288 3,000 12,826 4.2753 0.014 0.014 - 0.014 0.014 927,609 0.0138 -0.65%
2021-05-17 0 4.296 4.240 - 4.276 4.296 148,900 637,947 4.2844 0.014 0.014 - 0.014 0.014 46,040,332 0.0139 -1.15%
2021-05-14 0 4.346 4.346 4.354 4.336 4.358 100,300 435,452 4.3415 0.014 0.014 0.014 0.014 0.014 31,013,064 0.0140 -1.72%
2021-05-13 0 4.422 4.400 4.438 4.384 4.424 433,200 1,902,135 4.3909 0.014 0.014 0.014 0.014 0.014 133,946,754 0.0142 2.60%
2021-05-12 0 4.310 4.300 4.310 4.312 4.330 333,100 1,439,152 4.3205 0.014 0.014 0.014 0.014 0.014 102,995,531 0.0140 -0.87%
2021-05-11 0 4.348 4.342 4.380 4.330 4.360 458,100 1,990,433 4.3450 0.014 0.014 0.014 0.014 0.014 141,645,910 0.0141 3.38%
2021-05-10 0 4.206 4.204 - 4.182 4.208 138,000 577,796 4.1869 0.014 0.014 - 0.014 0.014 42,670,019 0.0135 -0.38%
2021-05-07 0 4.222 4.210 - 4.214 4.222 24,100 101,702 4.2200 0.014 0.014 - 0.014 0.014 7,451,793 0.0136 -0.52%
2021-05-06 0 4.244 4.236 4.248 4.242 4.266 57,000 242,640 4.2568 0.014 0.014 0.014 0.014 0.014 17,624,573 0.0138 0.14%
2021-05-05 0 4.238 - 4.238 4.230 4.246 63,100 267,408 4.2378 0.014 - 0.014 0.014 0.014 19,510,711 0.0137 1.29%
2021-05-04 0 4.184 - 4.230 4.176 4.186 87,300 364,964 4.1806 0.014 - 0.014 0.014 0.014 26,993,425 0.0135 1.01%
2021-05-03 0 4.142 - - 4.150 4.154 47,000 195,224 4.1537 0.013 - - 0.013 0.013 14,532,543 0.0134 0.19%
2021-04-30 0 4.134 4.100 4.150 4.132 4.146 93,000 384,952 4.1393 0.013 0.013 0.013 0.013 0.013 28,755,882 0.0134 0.68%
2021-04-29 0 4.106 4.104 4.106 4.106 4.110 11,100 45,587 4.1069 0.013 0.013 0.013 0.013 0.013 3,432,154 0.0133 -0.68%
2021-04-28 0 4.134 4.130 - 4.116 4.136 157,200 648,557 4.1257 0.013 0.013 - 0.013 0.013 48,606,717 0.0133 0.73%
2021-04-27 0 4.104 4.100 4.104 4.100 4.104 3,500 14,358 4.1023 0.013 0.013 0.013 0.013 0.013 1,082,211 0.0133 -0.73%
2021-04-26 0 4.134 4.134 4.150 4.132 4.132 2,000 8,264 4.1320 0.013 0.013 0.013 0.013 0.013 618,406 0.0134 -0.86%
2021-04-23 0 4.170 4.050 4.186 4.170 4.182 23,100 96,544 4.1794 0.013 0.013 0.014 0.013 0.014 7,142,590 0.0135 0.82%
2021-04-22 0 4.136 4.132 - 4.136 4.140 8,000 33,113 4.1391 0.013 0.013 - 0.013 0.013 2,473,624 0.0134 -1.15%
2021-04-21 0 4.184 4.182 4.188 4.184 4.198 20,300 85,091 4.1917 0.014 0.014 0.014 0.014 0.014 6,276,822 0.0136 1.11%
2021-04-20 0 4.138 4.136 - 4.138 4.142 265,000 1,097,042 4.1398 0.013 0.013 - 0.013 0.013 81,938,804 0.0134 0.73%
2021-04-19 0 4.108 4.100 4.108 4.104 4.118 40,600 166,808 4.1086 0.013 0.013 0.013 0.013 0.013 12,553,643 0.0133 -0.44%
2021-04-16 0 4.126 4.122 4.130 4.118 4.130 30,400 125,272 4.1208 0.013 0.013 0.013 0.013 0.013 9,399,772 0.0133 -0.72%
2021-04-15 0 4.156 4.152 4.160 4.170 4.174 45,800 191,070 4.1718 0.013 0.013 0.013 0.013 0.013 14,161,499 0.0135 0.73%
2021-04-14 0 4.126 4.122 4.132 4.124 4.134 51,700 213,461 4.1288 0.013 0.013 0.013 0.013 0.013 15,985,797 0.0134 -1.34%
2021-04-13 0 4.182 4.100 4.200 4.176 4.182 26,000 108,648 4.1788 0.014 0.013 0.014 0.014 0.014 8,039,279 0.0135 -0.10%
2021-04-12 0 4.186 4.180 4.200 4.184 4.186 38,000 159,032 4.1851 0.014 0.014 0.014 0.014 0.014 11,749,715 0.0135 -0.48%
2021-04-09 0 4.206 4.200 - 4.182 4.212 43,800 184,148 4.2043 0.014 0.014 - 0.014 0.014 13,543,093 0.0136 -0.28%
2021-04-08 0 4.218 4.214 - 4.212 4.242 69,400 293,110 4.2235 0.014 0.014 - 0.014 0.014 21,458,691 0.0137 -0.89%
2021-04-07 0 4.256 4.250 4.256 4.254 4.264 94,900 404,121 4.2584 0.014 0.014 0.014 0.014 0.014 29,343,368 0.0138 -2.70%
2021-04-01 0 4.374 4.350 - 4.374 4.406 577,200 2,534,683 4.3913 0.014 0.014 - 0.014 0.014 178,471,991 0.0142 -2.37%
2021-03-31 0 4.480 4.350 - 4.478 4.490 187,200 839,179 4.4828 0.014 0.014 - 0.014 0.015 57,882,808 0.0145 -0.09%
2021-03-30 0 4.484 4.350 4.830 4.466 4.468 11,200 50,039 4.4678 0.015 0.014 0.016 0.014 0.014 3,463,074 0.0144 0.00%
2021-03-29 0 4.484 4.370 4.830 4.484 4.490 12,300 55,213 4.4889 0.015 0.014 0.016 0.015 0.015 3,803,197 0.0145 -0.40%
2021-03-26 0 4.502 4.370 4.510 4.492 4.514 79,000 355,776 4.5035 0.015 0.014 0.015 0.015 0.015 24,427,040 0.0146 -0.22%
2021-03-25 0 4.512 4.370 4.514 4.506 4.528 111,500 503,117 4.5123 0.015 0.014 0.015 0.015 0.015 34,476,138 0.0146 1.71%
2021-03-24 0 4.436 4.432 4.450 4.432 4.442 97,700 433,500 4.4371 0.014 0.014 0.014 0.014 0.014 30,209,136 0.0143 0.14%
2021-03-23 0 4.430 4.370 4.500 4.430 4.444 26,700 118,416 4.4351 0.014 0.014 0.015 0.014 0.014 8,255,721 0.0143 -1.16%
2021-03-22 0 4.482 4.472 4.500 4.480 4.494 111,600 500,555 4.4853 0.014 0.014 0.015 0.014 0.015 34,507,059 0.0145 -0.40%
2021-03-19 0 4.500 4.480 4.504 4.500 4.550 582,300 2,637,490 4.5294 0.015 0.014 0.015 0.015 0.015 180,048,927 0.0146 1.49%
2021-03-18 0 4.434 4.350 - 4.368 4.440 933,500 4,121,195 4.4148 0.014 0.014 - 0.014 0.014 288,641,032 0.0143 0.50%
2021-03-17 0 4.412 4.350 4.422 4.412 4.414 313,400 1,382,742 4.4121 0.014 0.014 0.014 0.014 0.014 96,904,231 0.0143 0.00%
2021-03-16 0 4.412 4.350 4.600 4.404 4.424 582,400 2,574,075 4.4198 0.014 0.014 0.015 0.014 0.014 180,079,847 0.0143 -1.87%
2021-03-15 0 4.496 4.490 4.600 4.456 4.502 297,000 1,335,750 4.4975 0.015 0.015 0.015 0.014 0.015 91,833,301 0.0145 0.18%
2021-03-12 0 4.488 4.484 4.500 4.424 4.488 226,400 1,006,867 4.4473 0.015 0.015 0.015 0.014 0.015 70,003,567 0.0144 0.18%
2021-03-11 0 4.480 - 4.480 4.482 4.542 124,900 563,041 4.5079 0.014 - 0.014 0.014 0.015 38,619,459 0.0146 -1.41%
2021-03-10 0 4.544 4.540 4.720 4.540 4.556 112,700 512,281 4.5455 0.015 0.015 0.015 0.015 0.015 34,847,182 0.0147 -2.45%
2021-03-09 0 4.658 4.500 4.658 4.658 4.708 412,700 1,932,009 4.6814 0.015 0.015 0.015 0.015 0.015 127,608,092 0.0151 -0.09%
2021-03-08 0 4.662 4.500 4.700 4.594 4.664 382,200 1,773,520 4.6403 0.015 0.015 0.015 0.015 0.015 118,177,400 0.0150 -0.55%
2021-03-05 0 4.688 - 4.704 4.660 4.712 908,200 4,257,738 4.6881 0.015 - 0.015 0.015 0.015 280,818,195 0.0152 2.18%
2021-03-04 0 4.588 4.490 4.598 4.588 4.630 246,600 1,135,545 4.6048 0.015 0.015 0.015 0.015 0.015 76,249,468 0.0149 3.94%
2021-03-03 0 4.414 - - 4.414 4.442 203,700 900,942 4.4229 0.014 - - 0.014 0.014 62,984,658 0.0143 0.14%
2021-03-02 0 4.408 4.400 - 4.370 4.398 50,500 221,392 4.3840 0.014 0.014 - 0.014 0.014 15,614,753 0.0142 -0.85%
2021-03-01 0 4.446 - 4.510 4.440 4.510 49,500 220,731 4.4592 0.014 - 0.015 0.014 0.015 15,305,550 0.0144 -2.41%
2021-02-26 0 4.556 4.380 4.560 4.530 4.592 982,100 4,480,868 4.5625 0.015 0.014 0.015 0.015 0.015 303,668,300 0.0148 3.92%
2021-02-25 0 4.384 4.350 4.400 4.370 4.394 37,900 166,096 4.3825 0.014 0.014 0.014 0.014 0.014 11,718,795 0.0142 -1.26%
2021-02-24 0 4.440 4.432 4.474 4.406 4.472 392,900 1,746,288 4.4446 0.014 0.014 0.014 0.014 0.014 121,485,872 0.0144 1.23%
2021-02-23 0 4.386 4.360 4.392 4.380 4.398 83,400 365,884 4.3871 0.014 0.014 0.014 0.014 0.014 25,787,533 0.0142 0.87%
2021-02-22 0 4.348 4.346 4.358 4.300 4.348 117,800 509,721 4.3270 0.014 0.014 0.014 0.014 0.014 36,424,117 0.0140 1.40%
2021-02-19 0 4.288 4.280 4.282 4.286 4.288 6,000 25,718 4.2863 0.014 0.014 0.014 0.014 0.014 1,855,218 0.0139 0.09%
2021-02-18 0 4.284 4.150 - 4.266 4.284 94,900 405,458 4.2725 0.014 0.013 - 0.014 0.014 29,343,368 0.0138 0.99%
2021-02-17 0 4.242 4.210 - 4.240 4.256 191,900 814,544 4.2446 0.014 0.014 - 0.014 0.014 59,336,062 0.0137 0.76%
2021-02-16 0 4.210 4.150 - 4.200 4.210 230,700 970,707 4.2077 0.014 0.013 - 0.014 0.014 71,333,140 0.0136 -1.64%
2021-02-11 0 4.280 4.210 4.280 4.280 4.280 400 1,712 4.2800 0.014 0.014 0.014 0.014 0.014 123,681 0.0138 0.71%
2021-02-10 0 4.250 4.242 4.254 4.250 4.266 43,300 184,368 4.2579 0.014 0.014 0.014 0.014 0.014 13,388,491 0.0138 -0.51%
2021-02-09 0 4.272 4.270 4.280 4.270 4.278 50,000 213,694 4.2739 0.014 0.014 0.014 0.014 0.014 15,460,152 0.0138 -0.14%
2021-02-08 0 4.278 4.274 4.278 4.270 4.278 24,900 106,379 4.2722 0.014 0.014 0.014 0.014 0.014 7,699,156 0.0138 -0.56%
2021-02-05 0 4.302 4.294 4.306 4.290 4.316 79,400 341,611 4.3024 0.014 0.014 0.014 0.014 0.014 24,550,721 0.0139 -1.33%
2021-02-04 0 4.360 - 4.378 4.342 4.376 23,000 100,356 4.3633 0.014 - 0.014 0.014 0.014 7,111,670 0.0141 1.21%
2021-02-03 0 4.308 4.300 4.324 4.310 4.332 40,600 175,431 4.3210 0.014 0.014 0.014 0.014 0.014 12,553,643 0.0140 -1.96%
2021-02-02 0 4.394 4.380 4.790 4.380 4.394 41,400 181,544 4.3851 0.014 0.014 0.015 0.014 0.014 12,801,006 0.0142 -2.31%
2021-02-01 0 4.498 4.300 4.500 4.540 4.548 93,100 422,754 4.5409 0.015 0.014 0.015 0.015 0.015 28,786,802 0.0147 0.04%
2021-01-29 0 4.496 4.470 4.530 4.474 4.510 71,800 322,380 4.4900 0.015 0.014 0.015 0.014 0.015 22,200,778 0.0145 -0.04%
2021-01-28 0 4.498 4.498 4.512 4.458 4.508 310,600 1,391,647 4.4805 0.015 0.015 0.015 0.014 0.015 96,038,462 0.0145 4.12%
2021-01-27 0 4.320 4.320 4.324 4.320 4.374 19,600 84,765 4.3247 0.014 0.014 0.014 0.014 0.014 6,060,379 0.0140 -1.19%
2021-01-26 0 4.372 4.310 4.650 4.358 4.372 421,100 1,839,402 4.3681 0.014 0.014 0.015 0.014 0.014 130,205,398 0.0141 0.60%
2021-01-25 0 4.346 4.342 4.350 4.346 4.356 145,700 633,835 4.3503 0.014 0.014 0.014 0.014 0.014 45,050,882 0.0141 -1.09%
2021-01-22 0 4.394 4.390 4.400 4.380 4.396 111,000 487,190 4.3891 0.014 0.014 0.014 0.014 0.014 34,321,537 0.0142 0.14%
2021-01-21 0 4.388 4.380 4.394 4.376 4.394 326,700 1,431,119 4.3805 0.014 0.014 0.014 0.014 0.014 101,016,631 0.0142 -2.23%
2021-01-20 0 4.488 4.484 4.498 4.488 4.528 45,900 206,152 4.4913 0.015 0.015 0.015 0.015 0.015 14,192,419 0.0145 -1.06%
2021-01-19 0 4.536 4.528 4.900 4.532 4.556 151,900 689,120 4.5367 0.015 0.015 0.016 0.015 0.015 46,967,941 0.0147 -1.22%
2021-01-18 0 4.592 4.590 4.900 4.586 4.600 48,500 222,763 4.5931 0.015 0.015 0.016 0.015 0.015 14,996,347 0.0149 0.75%
2021-01-15 0 4.558 4.542 4.600 4.558 4.568 59,700 272,218 4.5598 0.015 0.015 0.015 0.015 0.015 18,459,421 0.0147 0.66%
2021-01-14 0 4.528 4.528 4.536 4.514 4.532 74,500 336,839 4.5213 0.015 0.015 0.015 0.015 0.015 23,035,626 0.0146 -0.31%
2021-01-13 0 4.542 4.540 4.542 4.542 4.542 17,000 77,214 4.5420 0.015 0.015 0.015 0.015 0.015 5,256,452 0.0147 0.09%
2021-01-12 0 4.538 4.532 4.538 4.536 4.548 93,100 422,676 4.5400 0.015 0.015 0.015 0.015 0.015 28,786,802 0.0147 0.84%
2021-01-11 0 4.500 4.496 4.900 4.496 4.504 96,800 435,790 4.5020 0.015 0.015 0.016 0.015 0.015 29,930,854 0.0146 -0.57%
2021-01-08 0 4.526 4.522 4.528 4.524 4.530 39,100 176,975 4.5262 0.015 0.015 0.015 0.015 0.015 12,089,839 0.0146 -1.99%
2021-01-07 0 4.618 4.618 4.900 4.610 4.620 38,200 176,362 4.6168 0.015 0.015 0.016 0.015 0.015 11,811,556 0.0149 -1.07%
2021-01-06 0 4.668 4.628 4.900 4.616 4.660 10,700 49,638 4.6391 0.015 0.015 0.016 0.015 0.015 3,308,472 0.0150 0.56%
2021-01-05 0 4.642 4.622 4.800 4.614 4.624 16,600 76,706 4.6208 0.015 0.015 0.016 0.015 0.015 5,132,770 0.0149 2.07%
2021-01-04 0 4.548 4.520 4.574 4.548 4.570 4,000 18,236 4.5590 0.015 0.015 0.015 0.015 0.015 1,236,812 0.0147 -0.57%
2020-12-31 0 4.574 4.574 4.900 4.570 4.576 16,000 73,203 4.5752 0.015 0.015 0.016 0.015 0.015 4,947,249 0.0148 0.31%
2020-12-30 0 4.560 4.558 4.570 4.560 4.574 123,200 562,646 4.5669 0.015 0.015 0.015 0.015 0.015 38,093,814 0.0148 -0.09%
2020-12-29 0 4.564 4.562 4.570 4.564 4.576 47,300 216,019 4.5670 0.015 0.015 0.015 0.015 0.015 14,625,304 0.0148 -0.83%
2020-12-28 0 4.602 4.598 4.602 4.600 4.608 27,500 126,561 4.6022 0.015 0.015 0.015 0.015 0.015 8,503,083 0.0149 -0.95%
2020-12-24 0 4.646 4.642 4.880 4.640 4.648 57,000 264,782 4.6453 0.015 0.015 0.016 0.015 0.015 17,624,573 0.0150 0.52%
2020-12-23 0 4.622 4.618 4.636 4.622 4.648 1,199,000 5,559,276 4.6366 0.015 0.015 0.015 0.015 0.015 370,734,438 0.0150 -0.39%
2020-12-22 0 4.640 4.640 5.200 4.630 4.654 17,500 81,269 4.6439 0.015 0.015 0.017 0.015 0.015 5,411,053 0.0150 0.22%
2020-12-21 0 4.630 4.626 5.200 4.614 4.634 520,100 2,405,311 4.6247 0.015 0.015 0.017 0.015 0.015 160,816,498 0.0150 0.04%
2020-12-18 0 4.628 4.628 5.200 4.628 4.634 31,300 144,893 4.6292 0.015 0.015 0.017 0.015 0.015 9,678,055 0.0150 0.00%
2020-12-17 0 4.628 4.622 5.200 4.630 4.646 47,000 218,121 4.6409 0.015 0.015 0.017 0.015 0.015 14,532,543 0.0150 -0.94%
2020-12-16 0 4.672 4.666 5.200 4.664 4.674 30,100 140,455 4.6663 0.015 0.015 0.017 0.015 0.015 9,307,011 0.0151 -1.02%
2020-12-15 0 4.720 4.700 5.200 4.720 4.730 23,500 111,049 4.7255 0.015 0.015 0.017 0.015 0.015 7,266,271 0.0153 -0.46%
2020-12-14 0 4.742 4.560 5.200 4.748 4.760 26,500 125,992 4.7544 0.015 0.015 0.017 0.015 0.015 8,193,880 0.0154 -0.38%
2020-12-11 0 4.760 4.560 5.200 4.760 4.762 11,000 52,362 4.7602 0.015 0.015 0.017 0.015 0.015 3,401,233 0.0154 -0.38%
2020-12-10 0 4.778 4.772 4.786 4.762 4.782 42,700 203,832 4.7736 0.015 0.015 0.015 0.015 0.015 13,202,970 0.0154 2.40%
2020-12-09 0 4.666 4.660 4.668 4.660 4.666 27,200 126,770 4.6607 0.015 0.015 0.015 0.015 0.015 8,410,323 0.0151 -0.47%
2020-12-08 0 4.688 4.686 4.690 4.686 4.694 58,400 273,999 4.6918 0.015 0.015 0.015 0.015 0.015 18,057,457 0.0152 -0.42%
2020-12-07 0 4.708 4.700 5.200 4.698 4.710 41,100 193,270 4.7024 0.015 0.015 0.017 0.015 0.015 12,708,245 0.0152 -0.13%
2020-12-04 0 4.714 4.710 4.720 4.712 4.720 18,500 87,232 4.7152 0.015 0.015 0.015 0.015 0.015 5,720,256 0.0152 -0.30%
2020-12-03 0 4.728 4.724 5.200 4.720 4.730 87,200 411,706 4.7214 0.015 0.015 0.017 0.015 0.015 26,962,505 0.0153 -0.30%
2020-12-02 0 4.742 - 4.744 4.736 4.754 176,400 836,744 4.7434 0.015 - 0.015 0.015 0.015 54,543,415 0.0153 -0.38%
2020-12-01 0 4.760 4.760 4.762 4.760 4.768 56,700 270,025 4.7623 0.015 0.015 0.015 0.015 0.015 17,531,812 0.0154 -1.45%
2020-11-30 0 4.830 4.768 5.300 4.804 4.836 494,500 2,384,871 4.8228 0.016 0.015 0.017 0.016 0.016 152,900,900 0.0156 -0.33%
2020-11-27 0 4.846 4.838 4.854 4.840 4.860 158,500 769,471 4.8547 0.016 0.016 0.016 0.016 0.016 49,008,681 0.0157 0.17%
2020-11-26 0 4.838 4.838 4.846 4.838 4.846 76,000 367,732 4.8386 0.016 0.016 0.016 0.016 0.016 23,499,431 0.0156 -0.53%
2020-11-25 0 4.864 4.850 4.874 4.846 4.888 145,100 704,791 4.8573 0.016 0.016 0.016 0.016 0.016 44,865,360 0.0157 -1.34%
2020-11-24 0 4.930 4.928 4.940 4.930 4.934 112,000 552,500 4.9330 0.016 0.016 0.016 0.016 0.016 34,630,740 0.0160 -0.08%
2020-11-23 0 4.934 4.888 4.942 4.934 4.944 21,000 103,711 4.9386 0.016 0.016 0.016 0.016 0.016 6,493,264 0.0160 0.04%
2020-11-20 0 4.932 4.928 5.350 4.920 4.932 159,900 787,823 4.9270 0.016 0.016 0.017 0.016 0.016 49,441,565 0.0159 -0.72%
2020-11-19 0 4.968 4.968 5.350 4.960 4.974 128,400 638,062 4.9693 0.016 0.016 0.017 0.016 0.016 39,701,670 0.0161 0.61%
2020-11-18 0 4.938 4.712 5.350 4.930 4.946 119,600 590,827 4.9400 0.016 0.015 0.017 0.016 0.016 36,980,683 0.0160 0.53%
2020-11-17 0 4.912 4.906 5.350 4.906 4.916 37,500 184,251 4.9134 0.016 0.016 0.017 0.016 0.016 11,595,114 0.0159 0.04%
2020-11-16 0 4.910 4.880 4.960 4.900 4.914 45,700 224,266 4.9074 0.016 0.016 0.016 0.016 0.016 14,130,579 0.0159 -1.13%
2020-11-13 0 4.966 4.958 5.350 4.970 4.998 28,900 143,918 4.9799 0.016 0.016 0.017 0.016 0.016 8,935,968 0.0161 -0.48%
2020-11-12 0 4.990 4.880 5.005 4.980 5.005 279,800 1,395,762 4.9884 0.016 0.016 0.016 0.016 0.016 86,515,009 0.0161 -2.06%
2020-11-11 0 5.095 5.065 5.350 5.050 5.095 207,200 1,050,484 5.0699 0.016 0.016 0.017 0.016 0.016 64,066,869 0.0164 1.70%
2020-11-10 0 5.010 4.992 5.100 4.974 5.040 383,600 1,918,113 5.0003 0.016 0.016 0.016 0.016 0.016 118,610,284 0.0162 4.38%
2020-11-09 0 4.800 4.796 4.808 4.766 4.808 318,600 1,526,373 4.7909 0.016 0.016 0.016 0.015 0.016 98,512,087 0.0155 -2.87%
2020-11-06 0 4.942 4.930 4.958 4.914 4.960 610,100 3,013,876 4.9400 0.016 0.016 0.016 0.016 0.016 188,644,771 0.0160 0.28%
2020-11-05 0 4.928 4.900 4.960 4.926 5.020 818,900 4,073,406 4.9742 0.016 0.016 0.016 0.016 0.016 253,206,365 0.0161 -5.32%
2020-11-04 0 5.205 5.170 5.400 5.060 5.240 2,211,300 11,418,019 5.1635 0.017 0.017 0.017 0.016 0.017 683,740,669 0.0167 -2.44%
2020-11-03 0 5.335 5.150 5.340 5.330 5.340 59,900 319,797 5.3388 0.017 0.017 0.017 0.017 0.017 18,521,262 0.0173 -0.09%
2020-11-02 0 5.340 5.280 5.360 5.285 5.365 179,500 961,643 5.3573 0.017 0.017 0.017 0.017 0.017 55,501,945 0.0173 -0.09%
2020-10-30 0 5.345 5.150 5.350 5.295 5.365 212,000 1,130,579 5.3329 0.017 0.017 0.017 0.017 0.017 65,551,043 0.0172 1.23%
2020-10-29 0 5.280 5.200 5.280 5.255 5.285 242,800 1,281,717 5.2789 0.017 0.017 0.017 0.017 0.017 75,074,497 0.0171 2.13%
2020-10-28 0 5.170 5.090 5.170 5.155 5.170 80,500 415,750 5.1646 0.017 0.016 0.017 0.017 0.017 24,890,844 0.0167 0.29%
2020-10-27 0 5.155 5.090 5.165 5.160 5.175 78,900 407,678 5.1670 0.017 0.016 0.017 0.017 0.017 24,396,119 0.0167 1.28%
2020-10-23 0 5.090 5.010 5.180 5.090 5.105 201,000 1,025,240 5.1007 0.016 0.016 0.017 0.016 0.017 62,149,810 0.0165 -0.49%
2020-10-22 0 5.115 5.100 5.125 5.110 5.120 34,700 177,570 5.1173 0.017 0.016 0.017 0.017 0.017 10,729,345 0.0165 0.49%
2020-10-21 0 5.090 5.015 5.180 5.065 5.075 61,000 309,070 5.0667 0.016 0.016 0.017 0.016 0.016 18,861,385 0.0164 0.30%
2020-10-20 0 5.075 5.000 5.100 5.075 5.100 541,500 2,751,300 5.0809 0.016 0.016 0.016 0.016 0.016 167,433,443 0.0164 1.70%
2020-10-19 0 4.990 5.000 5.180 4.990 5.010 91,800 458,741 4.9972 0.016 0.016 0.017 0.016 0.016 28,384,839 0.0162 -0.20%
2020-10-16 0 5.000 4.998 5.010 4.992 5.020 186,700 933,009 4.9974 0.016 0.016 0.016 0.016 0.016 57,728,206 0.0162 -0.40%
2020-10-15 0 5.020 5.010 5.025 4.996 5.025 73,900 370,169 5.0091 0.016 0.016 0.016 0.016 0.016 22,850,104 0.0162 2.45%
2020-10-14 0 4.900 4.898 4.902 4.898 4.912 268,200 1,316,613 4.9091 0.016 0.016 0.016 0.016 0.016 82,928,254 0.0159 -3.07%
2020-10-12 0 5.055 5.050 5.060 5.050 5.080 189,100 957,653 5.0643 0.016 0.016 0.016 0.016 0.016 58,470,294 0.0164 -1.84%
2020-10-09 0 5.150 5.150 5.160 5.135 5.155 109,300 561,797 5.1400 0.017 0.017 0.017 0.017 0.017 33,795,892 0.0166 -0.29%
2020-10-08 0 5.165 5.155 5.165 5.150 5.250 233,600 1,206,355 5.1642 0.017 0.017 0.017 0.017 0.017 72,229,829 0.0167 -1.71%
2020-10-07 0 5.255 5.250 5.255 5.260 5.290 138,600 731,566 5.2783 0.017 0.017 0.017 0.017 0.017 42,855,541 0.0171 0.77%
2020-10-06 0 5.215 5.210 5.215 5.200 5.215 128,600 669,841 5.2087 0.017 0.017 0.017 0.017 0.017 39,763,510 0.0168 -1.14%
2020-10-05 0 5.275 5.275 5.290 5.255 5.285 124,400 654,972 5.2650 0.017 0.017 0.017 0.017 0.017 38,464,857 0.0170 -0.94%
2020-09-30 0 5.325 5.315 5.330 5.245 5.335 168,800 894,403 5.2986 0.017 0.017 0.017 0.017 0.017 52,193,472 0.0171 1.43%
2020-09-29 0 5.250 5.240 5.250 5.215 5.255 308,400 1,612,492 5.2286 0.017 0.017 0.017 0.017 0.017 95,358,216 0.0169 -1.13%
2020-09-28 0 5.310 5.305 5.320 5.310 5.345 93,500 498,619 5.3328 0.017 0.017 0.017 0.017 0.017 28,910,484 0.0172 -3.37%
2020-09-25 0 5.495 5.485 5.505 5.445 5.495 427,300 2,333,741 5.4616 0.018 0.018 0.018 0.018 0.018 132,122,456 0.0177 -0.63%
2020-09-24 0 5.530 5.520 5.535 5.505 5.575 300,000 1,663,263 5.5442 0.018 0.018 0.018 0.018 0.018 92,760,910 0.0179 3.17%
2020-09-23 0 5.360 5.355 5.375 5.360 5.395 88,200 473,842 5.3724 0.017 0.017 0.017 0.017 0.017 27,271,708 0.0174 -1.92%
2020-09-22 0 5.465 5.455 5.470 5.450 5.480 248,900 1,360,903 5.4677 0.018 0.018 0.018 0.018 0.018 76,960,635 0.0177 -1.18%
2020-09-21 0 5.530 5.525 5.530 5.440 5.530 648,100 3,549,404 5.4766 0.018 0.018 0.018 0.018 0.018 200,394,486 0.0177 2.41%
2020-09-18 0 5.400 5.390 5.410 5.385 5.425 68,900 372,506 5.4065 0.017 0.017 0.017 0.017 0.018 21,304,089 0.0175 -0.28%
2020-09-17 0 5.415 5.405 5.420 5.340 5.430 456,300 2,458,723 5.3884 0.018 0.017 0.018 0.017 0.018 141,089,344 0.0174 3.84%
2020-09-16 0 5.215 5.215 5.225 5.215 5.240 964,200 5,038,356 5.2254 0.017 0.017 0.017 0.017 0.017 298,133,565 0.0169 -1.51%
2020-09-15 0 5.295 5.290 5.305 5.290 5.320 649,600 3,446,125 5.3050 0.017 0.017 0.017 0.017 0.017 200,858,291 0.0172 -0.66%
2020-09-14 0 5.330 5.330 5.335 5.330 5.365 1,184,200 6,329,946 5.3453 0.017 0.017 0.017 0.017 0.017 366,158,233 0.0173 0.28%
2020-09-11 0 5.315 5.310 5.340 5.300 5.350 3,345,600 17,838,354 5.3319 0.017 0.017 0.017 0.017 0.017 1,034,469,671 0.0172 0.00%
2020-09-10 0 5.315 5.315 5.320 5.245 5.315 3,332,900 17,564,158 5.2699 0.017 0.017 0.017 0.017 0.017 1,030,542,792 0.0170 -0.84%
2020-09-09 0 5.360 5.350 5.360 5.340 5.425 480,100 2,584,111 5.3824 0.017 0.017 0.017 0.017 0.018 148,448,377 0.0174 2.68%
2020-09-08 0 5.220 5.220 5.230 5.200 5.265 57,500 299,728 5.2127 0.017 0.017 0.017 0.017 0.017 17,779,174 0.0169 -0.85%
2020-09-07 0 5.265 5.265 5.275 5.240 5.280 353,500 1,858,760 5.2582 0.017 0.017 0.017 0.017 0.017 109,303,273 0.0170 2.93%
2020-09-04 0 5.115 5.105 5.125 5.105 5.180 284,100 1,462,221 5.1469 0.017 0.017 0.017 0.017 0.017 87,844,582 0.0166 4.99%
2020-09-03 0 4.872 4.874 4.882 4.864 4.880 96,000 467,900 4.8740 0.016 0.016 0.016 0.016 0.016 29,683,491 0.0158 0.37%
2020-09-02 0 4.854 4.854 4.866 4.854 4.878 104,700 509,307 4.8644 0.016 0.016 0.016 0.016 0.016 32,373,558 0.0157 -1.66%
2020-09-01 0 4.936 4.936 4.948 4.934 4.966 91,700 454,506 4.9564 0.016 0.016 0.016 0.016 0.016 28,353,918 0.0160 -1.48%
2020-08-31 0 5.010 5.000 5.020 4.990 5.010 138,200 690,553 4.9968 0.016 0.016 0.016 0.016 0.016 42,731,859 0.0162 -0.89%
2020-08-28 0 5.055 5.050 5.060 5.025 5.055 106,600 536,760 5.0353 0.016 0.016 0.016 0.016 0.016 32,961,043 0.0163 0.20%
2020-08-27 0 5.045 5.040 5.045 5.045 5.100 485,800 2,453,645 5.0507 0.016 0.016 0.016 0.016 0.016 150,210,834 0.0163 -2.04%
2020-08-26 0 5.150 5.140 5.150 5.140 5.150 96,100 494,232 5.1429 0.017 0.017 0.017 0.017 0.017 29,714,412 0.0166 -0.39%
2020-08-25 0 5.170 5.160 5.170 5.165 5.175 61,100 315,908 5.1703 0.017 0.017 0.017 0.017 0.017 18,892,305 0.0167 -0.19%
2020-08-24 0 5.180 5.180 5.195 5.180 5.210 169,900 882,614 5.1949 0.017 0.017 0.017 0.017 0.017 52,533,595 0.0168 -1.52%
2020-08-21 0 5.260 5.250 5.265 5.245 5.260 68,300 358,969 5.2558 0.017 0.017 0.017 0.017 0.017 21,118,567 0.0170 -1.59%
2020-08-20 0 5.345 5.340 5.355 5.345 5.380 61,100 327,417 5.3587 0.017 0.017 0.017 0.017 0.017 18,892,305 0.0173 1.04%
2020-08-19 0 5.290 5.285 5.290 5.290 5.300 83,300 441,240 5.2970 0.017 0.017 0.017 0.017 0.017 25,756,613 0.0171 -1.31%
2020-08-18 0 5.360 5.350 5.365 5.350 5.360 48,300 258,453 5.3510 0.017 0.017 0.017 0.017 0.017 14,934,507 0.0173 -0.74%
2020-08-17 0 5.400 5.390 5.405 5.310 5.415 76,600 414,247 5.4079 0.017 0.017 0.017 0.017 0.018 23,684,952 0.0175 -0.37%
2020-08-14 0 5.420 5.410 5.425 5.390 5.425 47,400 256,314 5.4075 0.018 0.017 0.018 0.017 0.018 14,656,224 0.0175 -0.37%
2020-08-13 0 5.440 5.435 5.445 5.430 5.445 253,900 1,380,093 5.4356 0.018 0.018 0.018 0.018 0.018 78,506,650 0.0176 -1.36%
2020-08-12 0 5.515 5.505 5.520 5.515 5.550 196,200 1,084,338 5.5267 0.018 0.018 0.018 0.018 0.018 60,665,635 0.0179 1.47%
2020-08-11 0 5.435 5.420 5.440 5.430 5.450 588,100 3,196,572 5.4354 0.018 0.018 0.018 0.018 0.018 181,842,304 0.0176 0.00%
2020-08-10 0 5.435 5.430 5.445 5.435 5.455 1,155,400 6,286,329 5.4408 0.018 0.018 0.018 0.018 0.018 357,253,186 0.0176 0.74%
2020-08-07 0 5.395 5.390 5.405 5.370 5.410 778,100 4,192,721 5.3884 0.017 0.017 0.017 0.017 0.017 240,590,881 0.0174 -1.10%
2020-08-06 0 5.455 5.445 5.460 5.440 5.460 549,600 2,995,843 5.4510 0.018 0.018 0.018 0.018 0.018 169,937,987 0.0176 0.28%
2020-08-05 0 5.440 5.430 5.450 5.440 5.470 241,700 1,319,030 5.4573 0.018 0.018 0.018 0.018 0.018 74,734,373 0.0176 -0.91%
2020-08-04 0 5.490 5.490 5.500 5.465 5.490 724,100 3,966,060 5.4772 0.018 0.018 0.018 0.018 0.018 223,893,917 0.0177 -1.08%
2020-08-03 0 5.550 5.535 5.550 5.535 5.565 41,500 230,321 5.5499 0.018 0.018 0.018 0.018 0.018 12,831,926 0.0179 -0.27%
2020-07-31 0 5.565 5.565 5.575 5.545 5.590 179,900 1,000,371 5.5607 0.018 0.018 0.018 0.018 0.018 55,625,626 0.0180 -3.13%
2020-07-30 0 5.745 5.735 5.745 5.680 5.745 51,100 291,660 5.7076 0.019 0.019 0.019 0.018 0.019 15,800,275 0.0185 0.44%
2020-07-29 0 5.720 5.715 5.730 5.715 5.755 90,200 517,668 5.7391 0.018 0.018 0.019 0.018 0.019 27,890,114 0.0186 0.70%
2020-07-28 0 5.680 5.675 5.685 5.640 5.680 175,100 988,899 5.6476 0.018 0.018 0.018 0.018 0.018 54,141,451 0.0183 -1.65%
2020-07-27 0 5.775 5.775 5.780 5.760 5.820 116,700 673,977 5.7753 0.019 0.019 0.019 0.019 0.019 36,083,994 0.0187 -0.77%
2020-07-24 0 5.820 5.780 5.840 5.725 5.840 244,700 1,418,999 5.7989 0.019 0.019 0.019 0.019 0.019 75,661,982 0.0188 4.68%
2020-07-23 0 5.560 5.555 5.570 5.560 5.670 163,900 916,442 5.5915 0.018 0.018 0.018 0.018 0.018 50,678,377 0.0181 -1.16%
2020-07-22 0 5.625 5.610 - 5.565 5.625 124,600 697,220 5.5957 0.018 0.018 - 0.018 0.018 38,526,698 0.0181 2.37%
2020-07-21 0 5.495 5.490 5.515 5.490 5.535 265,800 1,463,401 5.5056 0.018 0.018 0.018 0.018 0.018 82,186,166 0.0178 -4.60%
2020-07-20 0 5.760 5.755 5.760 5.750 5.765 59,200 340,757 5.7560 0.019 0.019 0.019 0.019 0.019 18,304,820 0.0186 0.09%
2020-07-17 0 5.755 5.745 5.760 5.745 5.755 80,300 461,728 5.7500 0.019 0.019 0.019 0.019 0.019 24,829,004 0.0186 0.17%
2020-07-16 0 5.745 5.740 5.755 5.720 5.755 191,200 1,099,180 5.7488 0.019 0.019 0.019 0.018 0.019 59,119,620 0.0186 0.88%
2020-07-15 0 5.695 5.680 5.695 5.680 5.705 61,600 350,324 5.6871 0.018 0.018 0.018 0.018 0.018 19,046,907 0.0184 -0.87%
2020-07-14 0 5.745 5.740 5.780 5.690 5.745 156,800 896,464 5.7172 0.019 0.019 0.019 0.018 0.019 48,483,036 0.0185 2.77%
2020-07-13 0 5.590 5.575 5.600 5.580 5.600 506,500 2,831,152 5.5896 0.018 0.018 0.018 0.018 0.018 156,611,337 0.0181 -2.02%
2020-07-10 0 5.705 5.700 5.705 5.680 5.715 186,700 1,065,802 5.7086 0.018 0.018 0.018 0.018 0.018 57,728,206 0.0185 -0.09%
2020-07-09 0 5.710 5.700 5.710 5.700 5.720 519,100 2,962,697 5.7074 0.018 0.018 0.018 0.018 0.018 160,507,295 0.0185 -0.87%
2020-07-08 0 5.760 5.760 5.770 5.760 5.785 89,000 513,488 5.7695 0.019 0.019 0.019 0.019 0.019 27,519,070 0.0187 -0.17%
2020-07-07 0 5.770 5.760 6.300 5.730 5.775 238,000 1,368,313 5.7492 0.019 0.019 0.020 0.019 0.019 73,590,322 0.0186 -0.69%
2020-07-06 0 5.810 5.800 5.815 5.800 5.825 103,200 599,519 5.8093 0.019 0.019 0.019 0.019 0.019 31,909,753 0.0188 -1.11%
2020-07-03 0 5.875 5.865 5.875 5.865 5.900 552,100 3,248,341 5.8836 0.019 0.019 0.019 0.019 0.019 170,710,995 0.0190 -0.51%
2020-07-02 0 5.905 5.900 5.910 5.905 5.935 461,100 2,731,396 5.9237 0.019 0.019 0.019 0.019 0.019 142,573,519 0.0192 -3.36%
2020-06-30 0 6.110 6.100 6.120 6.070 6.115 897,000 5,464,415 6.0919 0.020 0.020 0.020 0.020 0.020 277,355,122 0.0197 -1.05%
2020-06-29 0 6.175 6.170 6.175 6.165 6.205 2,046,500 12,661,776 6.1870 0.020 0.020 0.020 0.020 0.020 632,784,009 0.0200 1.90%
2020-06-26 0 6.060 6.045 6.075 6.045 6.070 1,046,500 6,332,072 6.0507 0.020 0.020 0.020 0.020 0.020 323,580,975 0.0196 0.92%
2020-06-24 0 6.005 6.005 6.020 5.980 6.000 369,900 2,216,546 5.9923 0.019 0.019 0.019 0.019 0.019 114,374,202 0.0194 -0.08%
2020-06-23 0 6.010 6.000 6.005 6.010 6.105 779,200 4,707,623 6.0416 0.019 0.019 0.019 0.019 0.020 240,931,004 0.0195 -1.72%
2020-06-22 0 6.115 6.105 6.540 6.105 6.140 95,600 585,530 6.1248 0.020 0.020 0.021 0.020 0.020 29,559,810 0.0198 0.66%
2020-06-19 0 6.075 6.060 6.390 6.075 6.120 670,600 4,092,368 6.1025 0.020 0.020 0.021 0.020 0.020 207,351,555 0.0197 -0.82%
2020-06-18 0 6.125 6.105 6.135 6.125 6.190 25,800 158,763 6.1536 0.020 0.020 0.020 0.020 0.020 7,977,438 0.0199 0.41%
2020-06-17 0 6.100 6.100 6.120 6.100 6.155 450,300 2,761,422 6.1324 0.020 0.020 0.020 0.020 0.020 139,234,126 0.0198 -1.45%
2020-06-16 0 6.190 6.190 6.210 6.150 6.200 1,021,200 6,302,902 6.1721 0.020 0.020 0.020 0.020 0.020 315,758,138 0.0200 -4.62%
2020-06-15 0 6.490 6.480 6.500 6.380 6.520 1,156,300 7,415,923 6.4135 0.021 0.021 0.021 0.021 0.021 357,531,468 0.0207 2.85%
2020-06-12 0 6.310 6.280 6.340 6.290 6.340 841,000 5,311,332 6.3155 0.020 0.020 0.021 0.020 0.021 260,039,752 0.0204 2.44%
2020-06-11 0 6.160 6.150 6.165 6.080 6.170 264,500 1,620,176 6.1254 0.020 0.020 0.020 0.020 0.020 81,784,202 0.0198 0.41%
2020-06-10 0 6.135 6.135 6.140 6.130 6.150 87,900 539,154 6.1337 0.020 0.020 0.020 0.020 0.020 27,178,947 0.0198 -1.45%
2020-06-09 0 6.225 6.210 6.230 6.200 6.225 197,300 1,225,458 6.2111 0.020 0.020 0.020 0.020 0.020 61,005,759 0.0201 -0.56%
2020-06-08 0 6.260 6.255 6.265 6.230 6.260 117,800 735,053 6.2398 0.020 0.020 0.020 0.020 0.020 36,424,117 0.0202 -1.11%
2020-06-05 0 6.330 6.320 6.335 6.330 6.370 1,033,000 6,568,505 6.3587 0.020 0.020 0.020 0.020 0.021 319,406,734 0.0206 -0.16%
2020-06-04 0 6.340 6.335 6.345 6.340 6.360 756,700 4,803,824 6.3484 0.021 0.020 0.021 0.021 0.021 233,973,936 0.0205 -0.16%
2020-06-03 0 6.350 6.340 6.350 6.340 6.360 84,400 535,848 6.3489 0.021 0.021 0.021 0.021 0.021 26,096,736 0.0205 -0.55%
2020-06-02 0 6.385 6.385 6.390 6.385 6.420 275,900 1,767,553 6.4065 0.021 0.021 0.021 0.021 0.021 85,309,117 0.0207 -0.39%
2020-06-01 0 6.410 6.410 6.425 6.405 6.500 95,400 612,317 6.4184 0.021 0.021 0.021 0.021 0.021 29,497,969 0.0208 -1.69%
2020-05-29 0 6.520 6.510 6.540 6.490 6.540 368,100 2,395,466 6.5077 0.021 0.021 0.021 0.021 0.021 113,817,637 0.0210 -0.15%
2020-05-28 0 6.530 6.500 6.530 6.490 6.550 282,300 1,842,406 6.5264 0.021 0.021 0.021 0.021 0.021 87,288,017 0.0211 0.93%
2020-05-27 0 6.470 6.460 6.490 6.400 6.530 405,400 2,625,191 6.4756 0.021 0.021 0.021 0.021 0.021 125,350,910 0.0209 0.78%
2020-05-26 0 6.420 6.400 6.420 6.400 6.480 400,000 2,565,470 6.4137 0.021 0.021 0.021 0.021 0.021 123,681,214 0.0207 -1.08%
2020-05-25 0 6.490 6.480 6.510 6.490 6.520 138,600 901,155 6.5018 0.021 0.021 0.021 0.021 0.021 42,855,541 0.0210 -2.11%
2020-05-22 0 6.630 6.630 6.650 6.540 6.650 295,200 1,949,471 6.6039 0.021 0.021 0.022 0.021 0.022 91,276,736 0.0214 1.84%
2020-05-21 0 6.510 6.500 6.520 6.490 6.520 125,600 816,808 6.5032 0.021 0.021 0.021 0.021 0.021 38,835,901 0.0210 -0.91%
2020-05-20 0 6.570 6.560 6.590 6.560 6.580 34,900 229,347 6.5715 0.021 0.021 0.021 0.021 0.021 10,791,186 0.0213 -0.30%
2020-05-19 0 6.590 6.560 6.590 6.540 6.600 224,600 1,480,175 6.5903 0.021 0.021 0.021 0.021 0.021 69,447,001 0.0213 -1.35%
2020-05-18 0 6.680 6.670 6.680 6.680 6.720 381,800 2,561,747 6.7097 0.022 0.022 0.022 0.022 0.022 118,053,718 0.0217 -0.74%
2020-05-15 0 6.730 6.730 6.740 6.730 6.790 36,000 243,323 6.7590 0.022 0.022 0.022 0.022 0.022 11,131,309 0.0219 -1.32%
2020-05-14 0 6.820 6.820 6.840 6.820 6.880 148,600 1,018,092 6.8512 0.022 0.022 0.022 0.022 0.022 45,947,571 0.0222 1.04%
2020-05-13 0 6.750 6.740 6.780 6.750 6.810 114,300 774,713 6.7779 0.022 0.022 0.022 0.022 0.022 35,341,907 0.0219 1.66%
2020-05-12 0 6.640 6.630 6.640 6.610 6.670 62,000 411,679 6.6400 0.021 0.021 0.021 0.021 0.022 19,170,588 0.0215 -0.15%
2020-05-11 0 6.650 6.630 6.650 6.610 6.680 130,200 864,572 6.6403 0.022 0.021 0.022 0.021 0.022 40,258,235 0.0215 -0.45%
2020-05-08 0 6.680 6.680 6.700 6.660 6.710 113,600 758,972 6.6811 0.022 0.022 0.022 0.022 0.022 35,125,465 0.0216 -1.47%
2020-05-07 0 6.780 6.780 6.800 6.760 6.850 85,400 581,206 6.8057 0.022 0.022 0.022 0.022 0.022 26,405,939 0.0220 -1.31%
2020-05-06 0 6.870 6.850 6.900 6.840 6.920 85,000 584,389 6.8752 0.022 0.022 0.022 0.022 0.022 26,282,258 0.0222 -0.58%
2020-05-05 0 6.910 6.910 6.920 6.910 7.080 116,200 805,844 6.9350 0.022 0.022 0.022 0.022 0.023 35,929,393 0.0224 -2.81%
2020-05-04 0 7.110 7.090 7.100 7.100 7.150 178,500 1,270,271 7.1164 0.023 0.023 0.023 0.023 0.023 55,192,742 0.0230 1.57%
2020-04-29 0 7.000 7.000 7.010 6.970 7.030 103,200 722,306 6.9991 0.023 0.023 0.023 0.023 0.023 31,909,753 0.0226 0.57%
2020-04-28 0 6.960 6.950 6.970 6.950 7.020 208,100 1,453,831 6.9862 0.023 0.022 0.023 0.022 0.023 64,345,151 0.0226 0.29%
2020-04-27 0 6.940 6.940 6.960 6.940 7.180 205,400 1,433,016 6.9767 0.022 0.022 0.023 0.022 0.023 63,510,303 0.0226 -3.88%
2020-04-24 0 7.220 7.200 7.220 7.200 7.250 369,700 2,671,574 7.2263 0.023 0.023 0.023 0.023 0.023 114,312,362 0.0234 0.56%
2020-04-23 0 7.180 7.160 7.190 7.110 7.180 253,700 1,813,744 7.1492 0.023 0.023 0.023 0.023 0.023 78,444,810 0.0231 -0.97%
2020-04-22 0 7.250 7.240 7.270 7.230 7.310 330,800 2,410,691 7.2875 0.023 0.023 0.024 0.023 0.024 102,284,364 0.0236 1.54%
2020-04-21 0 7.140 7.110 7.140 7.040 7.180 206,100 1,467,403 7.1199 0.023 0.023 0.023 0.023 0.023 63,726,745 0.0230 1.42%
2020-04-20 0 7.040 7.030 7.040 6.970 7.050 153,800 1,082,215 7.0365 0.023 0.023 0.023 0.023 0.023 47,555,427 0.0228 1.00%
2020-04-17 0 6.970 6.960 6.980 6.910 6.980 411,400 2,854,476 6.9384 0.023 0.023 0.023 0.022 0.023 127,206,128 0.0224 -2.24%
2020-04-16 0 7.130 7.130 7.140 7.120 7.400 595,400 4,277,120 7.1836 0.023 0.023 0.023 0.023 0.024 184,099,486 0.0232 -1.52%
2020-04-15 0 7.240 7.230 7.400 7.150 7.250 264,400 1,899,793 7.1853 0.023 0.023 0.024 0.023 0.023 81,753,282 0.0232 -1.63%
2020-04-14 0 7.360 7.340 7.360 7.310 7.550 238,800 1,755,188 7.3500 0.024 0.024 0.024 0.024 0.024 73,837,685 0.0238 -2.52%
2020-04-09 0 7.550 7.540 7.650 7.540 7.660 123,900 942,450 7.6065 0.024 0.024 0.025 0.024 0.025 38,310,256 0.0246 -2.20%
2020-04-08 0 7.720 7.710 7.740 7.640 7.760 391,800 3,029,088 7.7312 0.025 0.025 0.025 0.025 0.025 121,145,749 0.0250 1.31%
2020-04-07 0 7.620 7.620 7.660 7.590 7.800 607,100 4,692,763 7.7298 0.025 0.025 0.025 0.025 0.025 187,717,162 0.0250 -4.63%
2020-04-06 0 7.990 7.980 7.990 7.920 8.050 121,500 970,762 7.9898 0.026 0.026 0.026 0.026 0.026 37,568,169 0.0258 -3.27%
2020-04-03 0 8.260 8.260 8.270 8.220 8.290 92,900 765,702 8.2422 0.027 0.027 0.027 0.027 0.027 28,724,962 0.0267 -0.24%
2020-04-02 0 8.280 8.230 8.250 8.250 8.360 197,300 1,634,901 8.2864 0.027 0.027 0.027 0.027 0.027 61,005,759 0.0268 0.73%
2020-04-01 0 8.220 8.220 8.230 8.060 8.290 171,500 1,397,292 8.1475 0.027 0.027 0.027 0.026 0.027 53,028,320 0.0263 4.05%
2020-03-31 0 7.900 7.890 7.900 7.890 8.220 151,900 1,205,067 7.9333 0.026 0.026 0.026 0.026 0.027 46,967,941 0.0257 -5.05%
2020-03-30 0 8.320 8.280 8.330 8.200 8.400 129,000 1,069,870 8.2936 0.027 0.027 0.027 0.027 0.027 39,887,191 0.0268 2.46%
2020-03-27 0 8.120 8.120 8.130 8.000 8.200 215,700 1,742,476 8.0782 0.026 0.026 0.026 0.026 0.027 66,695,094 0.0261 -4.92%
2020-03-26 0 8.540 8.540 8.550 8.410 8.550 170,400 1,441,387 8.4588 0.028 0.028 0.028 0.027 0.028 52,688,197 0.0274 4.02%
2020-03-25 0 8.210 8.190 8.240 8.200 8.500 357,900 2,988,007 8.3487 0.027 0.026 0.027 0.027 0.027 110,663,766 0.0270 -5.20%
2020-03-24 0 8.660 8.650 8.680 8.650 8.880 338,600 2,949,201 8.7100 0.028 0.028 0.028 0.028 0.029 104,696,147 0.0282 -7.68%
2020-03-23 0 9.380 9.330 9.390 9.150 9.440 1,560,400 14,582,809 9.3456 0.030 0.030 0.030 0.030 0.031 482,480,414 0.0302 12.20%
2020-03-20 0 8.360 8.150 8.370 8.350 8.780 468,100 4,005,956 8.5579 0.027 0.026 0.027 0.027 0.028 144,737,940 0.0277 -5.64%
2020-03-19 0 8.860 8.740 8.950 8.680 9.140 1,011,000 9,066,390 8.9677 0.029 0.028 0.029 0.028 0.030 312,604,267 0.0290 -1.45%
2020-03-18 0 8.990 8.990 9.000 8.510 9.040 1,174,600 10,322,428 8.7880 0.029 0.029 0.029 0.028 0.029 363,189,884 0.0284 4.53%
2020-03-17 0 8.600 8.560 8.600 8.550 8.970 268,600 2,338,699 8.7070 0.028 0.028 0.028 0.028 0.029 83,051,935 0.0282 -3.37%
2020-03-16 0 8.900 8.880 8.900 8.520 8.900 478,500 4,158,113 8.6899 0.029 0.029 0.029 0.028 0.029 147,953,652 0.0281 4.46%
2020-03-13 0 8.520 8.530 8.560 8.480 9.270 2,919,300 26,520,534 9.0846 0.028 0.028 0.028 0.027 0.030 902,656,417 0.0294 -0.58%
2020-03-12 0 8.570 8.550 8.570 8.390 8.620 1,054,100 8,997,880 8.5361 0.028 0.028 0.028 0.027 0.028 325,930,918 0.0276 5.93%
2020-03-11 0 8.090 8.090 8.110 8.000 8.170 216,800 1,757,473 8.1064 0.026 0.026 0.026 0.026 0.026 67,035,218 0.0262 0.75%
2020-03-10 0 8.030 8.000 8.020 7.940 8.240 853,800 6,861,135 8.0360 0.026 0.026 0.026 0.026 0.027 263,997,550 0.0260 -2.31%
2020-03-09 0 8.220 8.210 8.220 8.000 8.220 798,200 6,507,205 8.1523 0.027 0.027 0.027 0.026 0.027 246,805,862 0.0264 5.66%
2020-03-06 0 7.780 7.780 7.790 7.680 7.800 251,600 1,949,347 7.7478 0.025 0.025 0.025 0.025 0.025 77,795,483 0.0251 2.91%
2020-03-05 0 7.560 7.550 7.580 7.520 7.630 363,700 2,743,585 7.5435 0.024 0.024 0.025 0.024 0.025 112,457,143 0.0244 -1.05%
2020-03-04 0 7.640 7.650 7.660 7.640 7.750 214,400 1,650,863 7.6999 0.025 0.025 0.025 0.025 0.025 66,293,130 0.0249 0.79%
2020-03-03 0 7.580 7.550 7.560 7.490 7.640 1,605,200 12,172,727 7.5833 0.025 0.024 0.024 0.024 0.025 496,332,710 0.0245 -2.07%
2020-03-02 0 7.740 7.740 7.760 7.700 8.030 718,700 5,615,743 7.8138 0.025 0.025 0.025 0.025 0.026 222,224,221 0.0253 -3.61%
2020-02-28 0 8.030 8.030 8.080 7.800 8.140 2,941,400 23,669,695 8.0471 0.026 0.026 0.026 0.025 0.026 909,489,804 0.0260 5.66%
2020-02-27 0 7.600 7.590 7.630 7.590 7.690 910,100 6,943,730 7.6296 0.025 0.025 0.025 0.025 0.025 281,405,681 0.0247 0.93%
2020-02-26 0 7.530 7.500 7.520 7.480 7.550 1,161,000 8,736,472 7.5250 0.024 0.024 0.024 0.024 0.024 358,984,722 0.0243 3.43%
2020-02-25 0 7.280 7.250 7.290 7.260 7.360 643,800 4,685,917 7.2785 0.024 0.023 0.024 0.023 0.024 199,064,913 0.0235 0.00%
2020-02-24 0 7.280 7.270 7.280 7.210 7.280 589,900 4,269,457 7.2376 0.024 0.024 0.024 0.023 0.024 182,398,870 0.0234 3.26%
2020-02-21 0 7.050 7.040 7.050 6.990 7.050 325,600 2,286,360 7.0220 0.023 0.023 0.023 0.023 0.023 100,676,508 0.0227 2.47%
2020-02-20 0 6.880 6.880 6.900 6.880 6.980 81,300 561,320 6.9043 0.022 0.022 0.022 0.022 0.023 25,138,207 0.0223 -1.01%
2020-02-19 0 6.950 6.920 6.950 6.920 7.000 57,900 403,524 6.9693 0.022 0.022 0.022 0.022 0.023 17,902,856 0.0225 -1.00%
2020-02-18 0 7.020 7.000 7.030 7.000 7.030 50,100 351,136 7.0087 0.023 0.023 0.023 0.023 0.023 15,491,072 0.0227 1.45%
2020-02-17 0 6.920 6.920 6.940 6.920 6.960 152,300 1,054,454 6.9235 0.022 0.022 0.022 0.022 0.023 47,091,622 0.0224 -0.43%
2020-02-14 0 6.950 6.950 6.960 6.940 7.020 148,300 1,031,751 6.9572 0.022 0.022 0.023 0.022 0.023 45,854,810 0.0225 -1.00%
2020-02-13 0 7.020 7.000 7.020 6.980 7.020 303,300 2,122,695 6.9987 0.023 0.023 0.023 0.023 0.023 93,781,280 0.0226 0.14%
2020-02-12 0 7.010 7.010 7.020 7.010 7.030 121,200 850,661 7.0187 0.023 0.023 0.023 0.023 0.023 37,475,408 0.0227 0.00%
2020-02-11 0 7.010 7.010 7.020 7.000 7.100 201,900 1,416,806 7.0174 0.023 0.023 0.023 0.023 0.023 62,428,093 0.0227 -1.54%
2020-02-10 0 7.120 7.120 7.140 7.110 7.140 169,200 1,206,526 7.1308 0.023 0.023 0.023 0.023 0.023 52,317,153 0.0231 0.00%
2020-02-07 0 7.120 7.100 7.120 7.100 7.120 201,100 1,429,598 7.1089 0.023 0.023 0.023 0.023 0.023 62,180,730 0.0230 0.14%
2020-02-06 0 7.110 7.110 7.120 7.100 7.200 362,300 2,580,759 7.1233 0.023 0.023 0.023 0.023 0.023 112,024,259 0.0230 -1.39%
2020-02-05 0 7.210 7.200 7.220 7.180 7.240 620,000 4,462,026 7.1968 0.023 0.023 0.023 0.023 0.023 191,705,881 0.0233 -1.77%
2020-02-04 0 7.340 7.320 7.350 7.330 7.360 244,700 1,796,218 7.3405 0.024 0.024 0.024 0.024 0.024 75,661,982 0.0237 -0.81%
2020-02-03 0 7.400 7.400 7.430 7.400 7.440 185,400 1,375,231 7.4176 0.024 0.024 0.024 0.024 0.024 57,326,243 0.0240 0.95%
2020-01-31 0 7.330 7.320 7.330 7.270 7.330 189,700 1,384,067 7.2961 0.024 0.024 0.024 0.024 0.024 58,655,816 0.0236 -2.01%
2020-01-30 0 7.480 7.470 7.480 7.380 7.480 318,700 2,370,179 7.4370 0.024 0.024 0.024 0.024 0.024 98,543,007 0.0241 1.22%
2020-01-29 0 7.390 7.380 7.390 7.350 7.400 224,600 1,655,232 7.3697 0.024 0.024 0.024 0.024 0.024 69,447,001 0.0238 1.37%
2020-01-24 0 7.290 7.280 7.290 7.260 7.290 38,100 277,526 7.2841 0.024 0.024 0.024 0.023 0.024 11,780,636 0.0236 -0.41%
2020-01-23 0 7.320 7.320 7.330 7.300 7.360 124,500 913,939 7.3409 0.024 0.024 0.024 0.024 0.024 38,495,778 0.0237 0.27%
2020-01-22 0 7.300 7.290 7.300 7.280 7.310 119,600 872,900 7.2985 0.024 0.024 0.024 0.024 0.024 36,980,683 0.0236 -1.22%
2020-01-21 0 7.390 7.380 7.400 7.350 7.400 186,800 1,378,774 7.3810 0.024 0.024 0.024 0.024 0.024 57,759,127 0.0239 0.82%
2020-01-20 0 7.330 7.330 7.350 7.310 7.330 272,700 1,996,061 7.3196 0.024 0.024 0.024 0.024 0.024 84,319,667 0.0237 -0.41%
2020-01-17 0 7.360 7.350 7.370 7.350 7.390 147,600 1,086,208 7.3591 0.024 0.024 0.024 0.024 0.024 45,638,368 0.0238 -1.08%
2020-01-16 0 7.440 7.410 7.440 7.420 7.440 11,000 81,640 7.4218 0.024 0.024 0.024 0.024 0.024 3,401,233 0.0240 0.00%
2020-01-15 0 7.440 7.440 7.470 7.440 7.460 35,500 264,595 7.4534 0.024 0.024 0.024 0.024 0.024 10,976,708 0.0241 0.40%
2020-01-14 0 7.410 7.410 7.440 7.400 7.450 260,300 1,928,041 7.4070 0.024 0.024 0.024 0.024 0.024 80,485,550 0.0240 -0.80%
2020-01-13 0 7.470 7.470 7.480 7.450 7.490 71,700 535,824 7.4731 0.024 0.024 0.024 0.024 0.024 22,169,858 0.0242 0.27%
2020-01-10 0 7.450 7.450 7.460 7.430 7.490 103,300 770,986 7.4636 0.024 0.024 0.024 0.024 0.024 31,940,673 0.0241 -0.67%
2020-01-09 0 7.500 7.500 7.520 7.500 7.570 151,900 1,143,861 7.5304 0.024 0.024 0.024 0.024 0.024 46,967,941 0.0244 -2.34%
2020-01-08 0 7.680 7.660 7.710 7.640 7.750 260,600 2,002,481 7.6841 0.025 0.025 0.025 0.025 0.025 80,578,311 0.0249 0.79%
2020-01-07 0 7.620 7.610 7.640 7.590 7.690 57,800 439,464 7.6032 0.025 0.025 0.025 0.025 0.025 17,871,935 0.0246 -0.91%
2020-01-06 0 7.690 7.680 7.700 7.690 7.720 98,300 757,297 7.7039 0.025 0.025 0.025 0.025 0.025 30,394,658 0.0249 0.00%
2020-01-03 0 7.690 7.670 7.690 7.590 7.690 176,800 1,350,767 7.6401 0.025 0.025 0.025 0.025 0.025 54,667,096 0.0247 0.13%
2020-01-02 0 7.680 7.680 7.690 7.680 7.700 225,300 1,731,527 7.6854 0.025 0.025 0.025 0.025 0.025 69,663,444 0.0249 -0.26%
2019-12-31 0 7.700 7.700 7.760 7.700 7.740 59,800 461,740 7.7214 0.025 0.025 0.025 0.025 0.025 18,490,341 0.0250 0.39%
2019-12-30 0 7.670 7.670 7.700 7.660 7.670 38,500 295,240 7.6686 0.025 0.025 0.025 0.025 0.025 11,904,317 0.0248 0.26%
2019-12-27 0 7.650 7.650 7.700 7.630 7.680 222,800 1,705,239 7.6537 0.025 0.025 0.025 0.025 0.025 68,890,436 0.0248 -1.42%
2019-12-24 0 7.760 7.750 7.760 7.750 7.760 37,300 289,348 7.7573 0.025 0.025 0.025 0.025 0.025 11,533,273 0.0251 -0.13%
2019-12-23 0 7.770 7.770 7.780 7.750 7.790 118,400 919,432 7.7655 0.025 0.025 0.025 0.025 0.025 36,609,639 0.0251 -0.89%
2019-12-20 0 7.840 7.820 7.840 7.810 7.840 83,900 655,961 7.8184 0.025 0.025 0.025 0.025 0.025 25,942,135 0.0253 -0.25%
2019-12-19 0 7.860 7.860 7.880 7.840 7.860 18,500 145,300 7.8541 0.025 0.025 0.025 0.025 0.025 5,720,256 0.0254 0.13%
2019-12-18 0 7.850 7.850 7.900 7.840 7.850 34,000 266,880 7.8494 0.025 0.025 0.026 0.025 0.025 10,512,903 0.0254 -0.13%
2019-12-17 0 7.860 7.860 7.870 7.830 7.870 197,700 1,551,283 7.8467 0.025 0.025 0.025 0.025 0.025 61,129,440 0.0254 -0.76%
2019-12-16 0 7.920 7.910 7.920 7.900 7.960 57,600 456,101 7.9184 0.026 0.026 0.026 0.026 0.026 17,810,095 0.0256 -0.25%
2019-12-13 0 7.940 7.940 7.970 7.930 7.970 330,100 2,621,941 7.9429 0.026 0.026 0.026 0.026 0.026 102,067,922 0.0257 -1.24%
2019-12-12 0 8.040 8.030 8.050 8.020 8.060 127,800 1,028,938 8.0512 0.026 0.026 0.026 0.026 0.026 39,516,148 0.0260 -0.62%
2019-12-11 0 8.090 8.090 8.130 8.090 8.120 38,600 312,618 8.0989 0.026 0.026 0.026 0.026 0.026 11,935,237 0.0262 -0.12%
2019-12-10 0 8.100 8.100 8.130 8.100 8.100 18,500 149,850 8.1000 0.026 0.026 0.026 0.026 0.026 5,720,256 0.0262 0.25%
2019-12-09 0 8.080 8.070 8.100 8.080 8.100 56,900 460,008 8.0845 0.026 0.026 0.026 0.026 0.026 17,593,653 0.0261 -0.49%
2019-12-06 0 8.120 8.120 8.180 8.120 8.170 46,900 381,706 8.1387 0.026 0.026 0.026 0.026 0.026 14,501,622 0.0263 -0.61%
2019-12-05 0 8.170 8.140 8.170 8.170 8.190 24,200 197,789 8.1731 0.026 0.026 0.026 0.026 0.026 7,482,713 0.0264 -0.85%
2019-12-04 0 8.240 8.220 8.250 8.210 8.250 126,700 1,041,296 8.2186 0.027 0.027 0.027 0.027 0.027 39,176,024 0.0266 0.73%
2019-12-03 0 8.180 8.170 8.180 8.090 8.200 126,300 1,030,684 8.1606 0.026 0.026 0.026 0.026 0.027 39,052,343 0.0264 1.61%
2019-12-02 0 8.050 8.050 8.060 8.030 8.070 76,700 616,860 8.0425 0.026 0.026 0.026 0.026 0.026 23,715,873 0.0260 -0.37%
2019-11-29 0 8.080 8.070 8.080 8.070 8.090 167,700 1,355,860 8.0850 0.026 0.026 0.026 0.026 0.026 51,853,349 0.0261 0.00%
2019-11-28 0 8.080 8.070 8.090 8.070 8.310 136,800 1,106,100 8.0855 0.026 0.026 0.026 0.026 0.027 42,298,975 0.0261 0.00%
2019-11-27 0 8.080 8.070 8.080 8.060 8.090 127,300 1,027,018 8.0677 0.026 0.026 0.026 0.026 0.026 39,361,546 0.0261 -0.25%
2019-11-26 0 8.100 8.090 8.110 8.100 8.110 97,800 792,331 8.1015 0.026 0.026 0.026 0.026 0.026 30,240,057 0.0262 -0.98%
2019-11-25 0 8.180 8.170 8.180 8.160 8.200 117,300 957,976 8.1669 0.026 0.026 0.026 0.026 0.027 36,269,516 0.0264 -0.12%
2019-11-22 0 8.190 8.190 8.200 8.160 8.230 235,900 1,937,561 8.2135 0.026 0.026 0.027 0.026 0.027 72,940,996 0.0266 -0.49%
2019-11-21 0 8.230 8.220 8.230 8.210 8.270 239,400 1,971,568 8.2355 0.027 0.027 0.027 0.027 0.027 74,023,206 0.0266 0.73%
2019-11-20 0 8.170 8.180 8.190 8.130 8.190 157,500 1,285,636 8.1628 0.026 0.026 0.026 0.026 0.026 48,699,478 0.0264 0.49%
2019-11-19 0 8.130 8.130 8.140 8.130 8.170 107,900 879,215 8.1484 0.026 0.026 0.026 0.026 0.026 33,363,007 0.0264 -0.37%
2019-11-18 0 8.160 8.160 8.170 8.160 8.200 154,800 1,263,975 8.1652 0.026 0.026 0.026 0.026 0.027 47,864,630 0.0264 -0.37%
2019-11-15 0 8.190 8.180 8.190 8.180 8.240 141,200 1,158,288 8.2032 0.026 0.026 0.026 0.026 0.027 43,659,468 0.0265 -0.61%
2019-11-14 0 8.240 8.230 8.240 8.230 8.270 183,600 1,513,281 8.2423 0.027 0.027 0.027 0.027 0.027 56,769,677 0.0267 -0.12%
2019-11-13 0 8.250 8.250 8.280 8.250 8.290 104,900 867,271 8.2676 0.027 0.027 0.027 0.027 0.027 32,435,398 0.0267 0.00%
2019-11-12 0 8.250 8.230 8.250 8.250 8.320 153,000 1,266,106 8.2752 0.027 0.027 0.027 0.027 0.027 47,308,064 0.0268 -0.84%
2019-11-11 0 8.320 8.300 8.320 8.260 8.340 414,000 3,431,078 8.2876 0.027 0.027 0.027 0.027 0.027 128,010,056 0.0268 0.73%
2019-11-08 0 8.260 8.260 8.270 8.240 8.280 158,500 1,309,104 8.2593 0.027 0.027 0.027 0.027 0.027 49,008,681 0.0267 0.36%
2019-11-07 0 8.230 8.230 8.240 8.230 8.280 106,900 883,581 8.2655 0.027 0.027 0.027 0.027 0.027 33,053,804 0.0267 -0.48%
2019-11-06 0 8.270 8.260 8.270 8.260 8.270 17,000 140,485 8.2638 0.027 0.027 0.027 0.027 0.027 5,256,452 0.0267 0.24%
2019-11-05 0 8.250 8.250 8.260 8.230 8.270 188,700 1,555,758 8.2446 0.027 0.027 0.027 0.027 0.027 58,346,613 0.0267 -0.36%
2019-11-04 0 8.280 8.280 8.290 8.280 8.300 145,900 1,209,754 8.2917 0.027 0.027 0.027 0.027 0.027 45,112,723 0.0268 -1.08%
2019-11-01 0 8.370 8.370 8.390 8.360 8.400 116,500 975,252 8.3713 0.027 0.027 0.027 0.027 0.027 36,022,153 0.0271 0.00%
2019-10-31 0 8.370 8.360 8.370 8.370 8.450 115,100 963,925 8.3747 0.027 0.027 0.027 0.027 0.027 35,589,269 0.0271 -0.83%
2019-10-30 0 8.440 8.430 8.450 8.430 8.460 73,100 617,005 8.4406 0.027 0.027 0.027 0.027 0.027 22,602,742 0.0273 0.60%
2019-10-29 0 8.390 8.380 8.400 8.350 8.410 551,500 4,613,715 8.3658 0.027 0.027 0.027 0.027 0.027 170,525,473 0.0271 -0.59%
2019-10-28 0 8.440 8.440 8.450 8.440 8.530 154,800 1,308,086 8.4502 0.027 0.027 0.027 0.027 0.028 47,864,630 0.0273 -1.52%
2019-10-25 0 8.570 8.560 8.570 8.560 8.580 84,000 719,526 8.5658 0.028 0.028 0.028 0.028 0.028 25,973,055 0.0277 0.12%
2019-10-24 0 8.560 8.550 8.580 8.560 8.610 111,300 954,725 8.5779 0.028 0.028 0.028 0.028 0.028 34,414,298 0.0277 -1.38%
2019-10-23 0 8.680 8.670 8.680 8.660 8.680 53,400 463,117 8.6726 0.028 0.028 0.028 0.028 0.028 16,511,442 0.0280 1.52%
2019-10-22 0 8.550 8.550 8.560 8.540 8.560 121,600 1,040,005 8.5527 0.028 0.028 0.028 0.028 0.028 37,599,089 0.0277 -0.70%
2019-10-21 0 8.610 8.600 8.620 8.590 8.630 114,300 982,985 8.6000 0.028 0.028 0.028 0.028 0.028 35,341,907 0.0278 0.23%
2019-10-18 0 8.590 8.580 8.620 8.560 8.590 91,800 787,561 8.5791 0.028 0.028 0.028 0.028 0.028 28,384,839 0.0277 0.23%
2019-10-17 0 8.570 8.560 8.580 8.550 8.580 68,600 587,404 8.5627 0.028 0.028 0.028 0.028 0.028 21,211,328 0.0277 0.00%
2019-10-16 0 8.570 8.560 8.570 8.540 8.580 105,800 906,501 8.5681 0.028 0.028 0.028 0.028 0.028 32,713,681 0.0277 -0.58%
2019-10-15 0 8.620 8.610 8.630 8.620 8.650 103,200 890,100 8.6250 0.028 0.028 0.028 0.028 0.028 31,909,753 0.0279 -0.46%
2019-10-14 0 8.660 8.660 8.670 8.620 8.700 269,300 2,333,031 8.6633 0.028 0.028 0.028 0.028 0.028 83,268,377 0.0280 -0.46%
2019-10-11 0 8.700 8.690 8.700 8.700 8.870 150,400 1,311,866 8.7225 0.028 0.028 0.028 0.028 0.029 46,504,136 0.0282 -1.92%
2019-10-10 0 8.870 8.860 8.880 8.840 8.870 96,700 855,878 8.8509 0.029 0.029 0.029 0.029 0.029 29,899,933 0.0286 -0.11%
2019-10-09 0 8.880 8.880 8.910 8.880 8.930 194,800 1,733,280 8.8977 0.029 0.029 0.029 0.029 0.029 60,232,751 0.0288 1.14%
2019-10-08 0 8.780 8.780 8.820 8.750 8.780 107,400 941,270 8.7642 0.028 0.028 0.029 0.028 0.028 33,208,406 0.0283 -1.35%
2019-10-04 0 8.900 8.900 8.910 8.800 8.900 210,700 1,873,718 8.8928 0.029 0.029 0.029 0.028 0.029 65,149,079 0.0288 -0.78%
2019-10-03 0 8.970 8.950 8.980 8.930 9.000 874,300 7,841,752 8.9692 0.029 0.029 0.029 0.029 0.029 270,336,213 0.0290 1.24%
2019-10-02 0 8.860 8.850 8.880 8.810 8.870 259,700 2,294,563 8.8354 0.029 0.029 0.029 0.028 0.029 80,300,028 0.0286 0.80%
2019-09-30 0 8.790 8.790 8.800 8.780 8.790 231,500 2,032,716 8.7806 0.028 0.028 0.028 0.028 0.028 71,580,502 0.0284 0.57%
2019-09-27 0 8.740 8.730 8.760 8.730 8.790 120,200 1,053,163 8.7618 0.028 0.028 0.028 0.028 0.028 37,166,205 0.0283 0.58%
2019-09-26 0 8.690 8.690 8.720 8.680 8.730 75,900 660,717 8.7051 0.028 0.028 0.028 0.028 0.028 23,468,510 0.0282 -1.70%
2019-09-25 0 8.840 8.840 8.850 8.770 8.840 254,100 2,235,347 8.7971 0.029 0.029 0.029 0.028 0.029 78,568,491 0.0285 2.20%
2019-09-24 0 8.650 8.650 8.660 8.630 8.670 151,500 1,310,375 8.6493 0.028 0.028 0.028 0.028 0.028 46,844,260 0.0280 -0.46%
2019-09-23 0 8.690 8.680 8.690 8.650 8.690 314,600 2,725,863 8.6645 0.028 0.028 0.028 0.028 0.028 97,275,275 0.0280 1.40%
2019-09-20 0 8.570 8.570 8.590 8.570 8.640 133,700 1,147,261 8.5809 0.028 0.028 0.028 0.028 0.028 41,340,446 0.0278 -0.81%
2019-09-19 0 8.640 8.620 8.640 8.620 8.660 161,000 1,389,131 8.6281 0.028 0.028 0.028 0.028 0.028 49,781,688 0.0279 0.35%
2019-09-18 0 8.610 8.610 8.640 8.600 8.650 65,100 560,858 8.6153 0.028 0.028 0.028 0.028 0.028 20,129,118 0.0279 -0.69%
2019-09-17 0 8.670 8.660 8.680 8.640 8.680 214,500 1,857,618 8.6602 0.028 0.028 0.028 0.028 0.028 66,324,051 0.0280 -0.12%
2019-09-16 0 8.680 8.660 8.700 8.680 8.710 42,100 365,964 8.6927 0.028 0.028 0.028 0.028 0.028 13,017,448 0.0281 1.52%
2019-09-13 0 8.550 8.550 8.570 8.550 8.580 166,900 1,430,782 8.5727 0.028 0.028 0.028 0.028 0.028 51,605,986 0.0277 -0.35%
2019-09-12 0 8.580 8.580 8.600 8.560 8.640 333,300 2,862,676 8.5889 0.028 0.028 0.028 0.028 0.028 103,057,371 0.0278 -1.15%
2019-09-11 0 8.680 8.660 8.680 8.680 8.720 85,200 741,219 8.6998 0.028 0.028 0.028 0.028 0.028 26,344,098 0.0281 -0.57%
2019-09-10 0 8.730 8.710 8.730 8.650 8.730 256,500 2,228,893 8.6896 0.028 0.028 0.028 0.028 0.028 79,310,578 0.0281 1.04%
2019-09-09 0 8.640 8.640 8.650 8.620 8.660 140,200 1,211,390 8.6404 0.028 0.028 0.028 0.028 0.028 43,350,265 0.0279 -0.23%
2019-09-06 0 8.660 8.650 8.660 8.630 8.690 189,100 1,637,029 8.6569 0.028 0.028 0.028 0.028 0.028 58,470,294 0.0280 -1.03%
2019-09-05 0 8.750 8.750 8.770 8.690 8.750 222,700 1,942,916 8.7244 0.028 0.028 0.028 0.028 0.028 68,859,516 0.0282 -0.79%
2019-09-04 0 8.820 8.820 8.830 8.800 9.100 345,400 3,069,394 8.8865 0.029 0.029 0.029 0.028 0.029 106,798,728 0.0287 -1.78%
2019-09-03 0 8.980 8.940 8.990 8.910 8.990 169,300 1,510,475 8.9219 0.029 0.029 0.029 0.029 0.029 52,348,074 0.0289 1.13%
2019-09-02 0 8.880 8.870 8.880 8.890 8.930 101,100 900,059 8.9027 0.029 0.029 0.029 0.029 0.029 31,260,427 0.0288 0.57%
2019-08-30 0 8.830 8.830 8.850 8.800 8.860 355,900 3,143,774 8.8333 0.029 0.029 0.029 0.028 0.029 110,045,360 0.0286 -0.56%
2019-08-29 0 8.880 8.870 8.890 8.880 9.030 165,500 1,482,327 8.9567 0.029 0.029 0.029 0.029 0.029 51,173,102 0.0290 -1.55%
2019-08-28 0 9.020 9.010 9.020 8.980 9.030 123,100 1,107,670 8.9981 0.029 0.029 0.029 0.029 0.029 38,062,893 0.0291 0.11%
2019-08-27 0 9.010 9.010 9.020 8.950 9.020 79,800 717,807 8.9951 0.029 0.029 0.029 0.029 0.029 24,674,402 0.0291 0.00%
2019-08-26 0 9.010 8.980 9.040 8.910 9.160 727,100 6,623,624 9.1096 0.029 0.029 0.029 0.029 0.030 224,821,526 0.0295 2.27%
2019-08-23 0 8.810 8.800 8.820 8.780 8.830 79,600 700,618 8.8017 0.028 0.028 0.029 0.028 0.029 24,612,562 0.0285 0.00%
2019-08-22 0 8.810 8.800 8.820 8.800 8.840 132,300 1,166,409 8.8164 0.028 0.028 0.029 0.028 0.029 40,907,561 0.0285 -0.34%
2019-08-21 0 8.840 8.830 8.840 8.810 8.890 60,700 537,904 8.8617 0.029 0.029 0.029 0.028 0.029 18,768,624 0.0287 0.23%
2019-08-20 0 8.820 8.810 8.830 8.800 8.850 131,200 1,157,390 8.8216 0.029 0.028 0.029 0.028 0.029 40,567,438 0.0285 -0.68%
2019-08-19 0 8.880 8.880 8.890 8.850 8.920 220,400 1,957,016 8.8794 0.029 0.029 0.029 0.029 0.029 68,148,349 0.0287 -1.66%
2019-08-16 0 9.030 9.000 9.030 8.990 9.060 233,400 2,105,908 9.0227 0.029 0.029 0.029 0.029 0.029 72,167,988 0.0292 -0.33%
2019-08-15 0 9.060 9.060 9.070 9.030 9.130 814,000 7,378,682 9.0647 0.029 0.029 0.029 0.029 0.030 251,691,270 0.0293 2.03%
2019-08-14 0 8.880 8.860 8.870 8.810 8.880 433,800 3,841,657 8.8558 0.029 0.029 0.029 0.028 0.029 134,132,276 0.0286 -2.31%
2019-08-13 0 9.090 9.090 9.110 9.000 9.100 511,700 4,631,867 9.0519 0.029 0.029 0.029 0.029 0.029 158,219,193 0.0293 2.13%
2019-08-12 0 8.900 8.880 8.910 8.870 8.920 191,300 1,703,311 8.9039 0.029 0.029 0.029 0.029 0.029 59,150,540 0.0288 -0.11%
2019-08-09 0 8.910 8.890 8.910 8.870 8.920 199,100 1,769,935 8.8897 0.029 0.029 0.029 0.029 0.029 61,562,324 0.0288 -1.11%
2019-08-08 0 9.010 9.000 9.020 8.970 9.020 265,700 2,391,859 9.0021 0.029 0.029 0.029 0.029 0.029 82,155,246 0.0291 -0.66%
2019-08-07 0 9.070 9.070 9.080 9.060 9.200 254,500 2,323,088 9.1280 0.029 0.029 0.029 0.029 0.030 78,692,172 0.0295 -1.20%
2019-08-06 0 9.180 9.180 9.190 9.150 9.360 1,667,700 15,464,576 9.2730 0.030 0.030 0.030 0.030 0.030 515,657,900 0.0300 1.55%
2019-08-05 0 9.040 9.040 9.050 8.910 9.050 810,900 7,293,208 8.9940 0.029 0.029 0.029 0.029 0.029 250,732,740 0.0291 2.26%
2019-08-02 0 8.840 8.840 8.860 8.780 8.860 499,200 4,395,296 8.8047 0.029 0.029 0.029 0.028 0.029 154,354,155 0.0285 1.49%
2019-08-01 0 8.710 8.720 8.730 8.690 8.730 189,400 1,650,832 8.7161 0.028 0.028 0.028 0.028 0.028 58,563,055 0.0282 1.40%
2019-07-31 0 8.590 8.580 8.590 8.580 8.630 38,700 332,490 8.5915 0.028 0.028 0.028 0.028 0.028 11,966,157 0.0278 0.23%
2019-07-30 0 8.570 8.570 8.590 8.530 8.570 44,200 377,322 8.5367 0.028 0.028 0.028 0.028 0.028 13,666,774 0.0276 0.23%
2019-07-29 0 8.550 8.550 8.560 8.530 8.570 62,900 538,004 8.5533 0.028 0.028 0.028 0.028 0.028 19,448,871 0.0277 -0.23%
2019-07-26 0 8.570 8.540 8.570 8.540 8.570 113,500 971,090 8.5559 0.028 0.028 0.028 0.028 0.028 35,094,544 0.0277 0.23%
2019-07-25 0 8.550 8.540 8.560 8.530 8.580 172,100 1,471,434 8.5499 0.028 0.028 0.028 0.028 0.028 53,213,842 0.0277 -0.93%
2019-07-24 0 8.630 8.620 8.630 8.590 8.630 86,000 739,270 8.5962 0.028 0.028 0.028 0.028 0.028 26,591,461 0.0278 -0.12%
2019-07-23 0 8.640 8.620 8.650 8.610 8.680 69,300 597,691 8.6247 0.028 0.028 0.028 0.028 0.028 21,427,770 0.0279 -0.80%
2019-07-22 0 8.710 8.700 8.710 8.700 8.730 82,700 720,589 8.7133 0.028 0.028 0.028 0.028 0.028 25,571,091 0.0282 1.28%
2019-07-19 0 8.600 8.580 8.610 8.580 8.720 129,000 1,108,120 8.5901 0.028 0.028 0.028 0.028 0.028 39,887,191 0.0278 -1.38%
2019-07-18 0 8.720 8.710 8.730 8.700 8.740 147,600 1,286,646 8.7171 0.028 0.028 0.028 0.028 0.028 45,638,368 0.0282 1.40%
2019-07-17 0 8.600 8.590 8.610 8.600 8.650 45,600 393,012 8.6187 0.028 0.028 0.028 0.028 0.028 14,099,658 0.0279 0.23%
2019-07-16 0 8.580 8.560 8.580 8.550 8.600 179,700 1,539,453 8.5668 0.028 0.028 0.028 0.028 0.028 55,563,785 0.0277 -0.46%
2019-07-15 0 8.620 8.610 8.620 8.610 8.650 228,300 1,968,360 8.6218 0.028 0.028 0.028 0.028 0.028 70,591,053 0.0279 -0.46%
2019-07-12 0 8.660 8.660 8.670 8.630 8.660 105,800 914,104 8.6399 0.028 0.028 0.028 0.028 0.028 32,713,681 0.0279 0.46%
2019-07-11 0 8.620 8.630 8.640 8.610 8.640 331,400 2,860,053 8.6302 0.028 0.028 0.028 0.028 0.028 102,469,885 0.0279 -1.71%
2019-07-10 0 8.770 8.740 8.770 8.660 8.800 88,800 775,690 8.7352 0.028 0.028 0.028 0.028 0.028 27,457,229 0.0283 -0.79%
2019-07-09 0 8.840 8.830 8.840 8.780 8.840 110,600 975,841 8.8232 0.029 0.029 0.029 0.028 0.029 34,197,856 0.0285 1.03%
2019-07-08 0 8.750 8.740 8.750 8.700 8.750 433,300 3,788,771 8.7440 0.028 0.028 0.028 0.028 0.028 133,977,675 0.0283 1.16%
2019-07-05 0 8.650 8.640 8.670 8.630 8.650 148,200 1,281,233 8.6453 0.028 0.028 0.028 0.028 0.028 45,823,890 0.0280 0.00%
2019-07-04 0 8.650 8.640 8.650 8.630 8.690 329,100 2,846,364 8.6489 0.028 0.028 0.028 0.028 0.028 101,758,718 0.0280 -0.69%
2019-07-03 0 8.710 8.710 8.720 8.710 8.750 166,000 1,448,859 8.7281 0.028 0.028 0.028 0.028 0.028 51,327,704 0.0282 -0.80%
2019-07-02 0 8.780 8.780 8.790 8.760 8.830 315,700 2,776,540 8.7949 0.028 0.028 0.028 0.028 0.029 97,615,398 0.0284 -1.57%
2019-06-28 0 8.920 8.910 8.920 8.900 8.950 108,500 967,010 8.9125 0.029 0.029 0.029 0.029 0.029 33,548,529 0.0288 0.34%
2019-06-27 0 8.890 8.890 8.930 8.890 8.950 143,500 1,279,439 8.9160 0.029 0.029 0.029 0.029 0.029 44,370,635 0.0288 -1.22%
2019-06-26 0 9.000 8.970 8.990 8.950 9.000 173,300 1,555,209 8.9741 0.029 0.029 0.029 0.029 0.029 53,584,886 0.0290 1.47%
2019-06-25 0 8.870 8.860 8.870 8.810 8.890 331,600 2,934,631 8.8499 0.029 0.029 0.029 0.028 0.029 102,531,726 0.0286 0.68%
2019-06-24 0 8.810 8.800 8.820 8.790 8.840 130,000 1,145,516 8.8117 0.028 0.028 0.029 0.028 0.029 40,196,394 0.0285 -0.34%
2019-06-21 0 8.840 8.830 8.860 8.800 8.850 260,900 2,305,319 8.8360 0.029 0.029 0.029 0.028 0.029 80,671,072 0.0286 0.45%
2019-06-20 0 8.800 8.800 8.810 8.790 8.920 620,100 5,469,024 8.8196 0.028 0.028 0.028 0.028 0.029 191,736,801 0.0285 -1.35%
2019-06-19 0 8.920 8.920 8.930 8.920 8.950 468,200 4,182,683 8.9335 0.029 0.029 0.029 0.029 0.029 144,768,861 0.0289 -1.98%
2019-06-18 0 9.100 9.100 9.120 9.010 9.120 172,300 1,564,250 9.0786 0.029 0.029 0.029 0.029 0.029 53,275,683 0.0294 -0.55%
2019-06-17 0 9.150 9.140 9.150 9.110 9.160 120,400 1,098,995 9.1279 0.030 0.030 0.030 0.029 0.030 37,228,045 0.0295 -0.33%
2019-06-14 0 9.180 9.180 9.200 9.110 9.180 129,700 1,185,376 9.1394 0.030 0.030 0.030 0.029 0.030 40,103,634 0.0296 0.55%
2019-06-13 0 9.130 9.120 9.140 9.120 9.220 437,000 4,010,220 9.1767 0.030 0.029 0.030 0.029 0.030 135,121,726 0.0297 -0.22%
2019-06-12 0 9.150 9.150 9.160 9.060 9.180 491,600 4,488,423 9.1302 0.030 0.030 0.030 0.029 0.030 152,004,212 0.0295 0.99%
2019-06-11 0 9.060 9.060 9.070 9.050 9.150 448,800 4,075,099 9.0800 0.029 0.029 0.029 0.029 0.030 138,770,322 0.0294 -1.41%
2019-06-10 0 9.190 9.190 9.200 9.180 9.330 1,204,500 11,085,646 9.2035 0.030 0.030 0.030 0.030 0.030 372,435,054 0.0298 -3.47%
2019-06-06 0 9.520 9.510 9.520 9.510 9.540 976,800 9,297,880 9.5187 0.031 0.031 0.031 0.031 0.031 302,029,524 0.0308 -0.21%
2019-06-05 0 9.540 9.530 9.540 9.430 9.610 887,500 8,468,532 9.5420 0.031 0.031 0.031 0.030 0.031 274,417,693 0.0309 -2.45%
2019-06-04 0 9.780 9.780 9.790 9.780 9.820 861,600 8,448,846 9.8060 0.032 0.032 0.032 0.032 0.032 266,409,334 0.0317 0.72%
2019-06-03 0 9.710 9.710 9.730 9.670 9.720 595,300 5,773,804 9.6990 0.031 0.031 0.031 0.031 0.031 184,068,566 0.0314 1.04%
2019-05-31 0 9.610 9.600 9.610 9.530 9.620 340,900 3,264,395 9.5758 0.031 0.031 0.031 0.031 0.031 105,407,314 0.0310 1.48%
2019-05-30 0 9.470 9.470 9.510 9.470 9.550 325,700 3,099,358 9.5160 0.031 0.031 0.031 0.031 0.031 100,707,428 0.0308 -0.73%
2019-05-29 0 9.540 9.520 9.550 9.440 9.540 990,500 9,399,805 9.4900 0.031 0.031 0.031 0.031 0.031 306,265,605 0.0307 1.71%
2019-05-28 0 9.380 9.380 9.400 9.330 9.410 224,600 2,101,847 9.3582 0.030 0.030 0.030 0.030 0.030 69,447,001 0.0303 -0.42%
2019-05-27 0 9.420 9.400 9.430 9.380 9.420 219,200 2,061,860 9.4063 0.030 0.030 0.030 0.030 0.030 67,777,305 0.0304 0.64%
2019-05-24 0 9.360 9.360 9.370 9.350 9.390 400,700 3,753,563 9.3675 0.030 0.030 0.030 0.030 0.030 123,897,656 0.0303 0.00%
2019-05-23 0 9.360 9.350 9.360 9.270 9.370 396,600 3,701,295 9.3326 0.030 0.030 0.030 0.030 0.030 122,629,923 0.0302 1.41%
2019-05-22 0 9.230 9.230 9.250 9.180 9.240 91,600 843,140 9.2046 0.030 0.030 0.030 0.030 0.030 28,322,998 0.0298 -0.22%
2019-05-21 0 9.250 9.240 9.250 9.170 9.290 620,000 5,725,034 9.2339 0.030 0.030 0.030 0.030 0.030 191,705,881 0.0299 0.98%
2019-05-20 0 9.160 9.160 9.170 9.110 9.170 208,300 1,906,940 9.1548 0.030 0.030 0.030 0.029 0.030 64,406,992 0.0296 0.66%
2019-05-17 0 9.100 9.100 9.110 9.040 9.120 627,100 5,702,552 9.0935 0.029 0.029 0.029 0.029 0.029 193,901,223 0.0294 -0.66%
2019-05-16 0 9.160 9.160 9.180 9.160 9.230 613,000 5,628,824 9.1824 0.030 0.030 0.030 0.030 0.030 189,541,460 0.0297 -1.51%
2019-05-15 0 9.300 9.290 9.300 9.240 9.310 165,400 1,531,996 9.2624 0.030 0.030 0.030 0.030 0.030 51,142,182 0.0300 -0.43%
2019-05-14 0 9.340 9.330 9.340 9.320 9.370 473,000 4,419,589 9.3437 0.030 0.030 0.030 0.030 0.030 146,253,035 0.0302 2.64%
2019-05-10 0 9.100 9.090 9.100 9.030 9.170 562,900 5,120,097 9.0959 0.029 0.029 0.029 0.029 0.030 174,050,388 0.0294 -0.33%
2019-05-09 0 9.130 9.120 9.140 9.020 9.140 525,000 4,779,737 9.1043 0.030 0.029 0.030 0.029 0.030 162,331,593 0.0294 1.44%
2019-05-08 0 9.000 8.990 9.010 8.970 9.020 392,800 3,533,884 8.9966 0.029 0.029 0.029 0.029 0.029 121,454,952 0.0291 1.58%
2019-05-07 0 8.860 8.860 8.880 8.860 8.930 209,600 1,864,551 8.8958 0.029 0.029 0.029 0.029 0.029 64,808,956 0.0288 -1.23%
2019-05-06 0 8.970 8.960 8.990 8.940 9.120 1,023,900 9,186,289 8.9719 0.029 0.029 0.029 0.029 0.029 316,592,987 0.0290 1.13%
2019-05-03 0 8.870 8.870 8.880 8.870 8.900 106,400 944,427 8.8762 0.029 0.029 0.029 0.029 0.029 32,899,203 0.0287 -0.11%
2019-05-02 0 8.880 8.860 8.880 8.860 8.910 99,600 885,712 8.8927 0.029 0.029 0.029 0.029 0.029 30,796,622 0.0288 0.45%
2019-04-30 0 8.840 8.820 8.840 8.800 8.860 100,600 889,514 8.8421 0.029 0.029 0.029 0.028 0.029 31,105,825 0.0286 0.68%
2019-04-29 0 8.780 8.780 8.790 8.770 8.810 123,500 1,084,200 8.7789 0.028 0.028 0.028 0.028 0.028 38,186,575 0.0284 -0.68%
2019-04-26 0 8.840 8.840 8.860 8.830 8.850 141,900 1,254,718 8.8423 0.029 0.029 0.029 0.029 0.029 43,875,911 0.0286 0.57%
2019-04-25 0 8.790 8.780 8.790 8.740 8.800 353,800 3,101,747 8.7670 0.028 0.028 0.028 0.028 0.028 109,396,033 0.0284 -0.23%
2019-04-24 0 8.810 8.810 8.820 8.790 8.920 183,000 1,613,051 8.8145 0.028 0.028 0.029 0.028 0.029 56,584,155 0.0285 -1.34%
2019-04-23 0 8.930 8.920 8.940 8.900 8.940 110,500 985,667 8.9201 0.029 0.029 0.029 0.029 0.029 34,166,935 0.0288 -0.67%
2019-04-18 0 8.990 8.980 9.010 8.960 9.010 131,200 1,179,635 8.9911 0.029 0.029 0.029 0.029 0.029 40,567,438 0.0291 0.33%
2019-04-17 0 8.960 8.950 8.960 8.950 8.960 211,400 1,893,454 8.9567 0.029 0.029 0.029 0.029 0.029 65,365,521 0.0290 0.00%
2019-04-16 0 8.960 8.960 8.990 8.960 9.020 455,900 4,097,319 8.9873 0.029 0.029 0.029 0.029 0.029 140,965,663 0.0291 -0.88%
2019-04-15 0 9.040 9.030 9.040 9.000 9.040 316,600 2,854,525 9.0162 0.029 0.029 0.029 0.029 0.029 97,893,681 0.0292 0.00%
2019-04-12 0 9.040 9.030 9.060 8.990 9.070 93,800 847,867 9.0391 0.029 0.029 0.029 0.029 0.029 29,003,245 0.0292 0.00%
2019-04-11 0 9.040 9.040 9.050 9.010 9.050 81,500 736,326 9.0347 0.029 0.029 0.029 0.029 0.029 25,200,047 0.0292 -0.33%
2019-04-10 0 9.070 9.050 9.070 9.050 9.110 252,000 2,289,757 9.0863 0.029 0.029 0.029 0.029 0.029 77,919,165 0.0294 0.00%
2019-04-09 0 9.070 9.060 9.070 9.050 9.080 128,400 1,164,118 9.0663 0.029 0.029 0.029 0.029 0.029 39,701,670 0.0293 -0.11%
2019-04-08 0 9.080 9.080 9.100 9.070 9.110 296,400 2,690,776 9.0782 0.029 0.029 0.029 0.029 0.029 91,647,779 0.0294 -0.55%
2019-04-04 0 9.130 9.130 9.150 9.080 9.130 121,000 1,102,250 9.1095 0.030 0.030 0.030 0.029 0.030 37,413,567 0.0295 0.22%
2019-04-03 0 9.110 9.110 9.130 9.110 9.190 585,300 5,345,199 9.1324 0.029 0.029 0.030 0.029 0.030 180,976,536 0.0295 -1.19%
2019-04-02 0 9.220 9.220 9.230 9.200 9.230 208,600 1,922,637 9.2169 0.030 0.030 0.030 0.030 0.030 64,499,753 0.0298 -0.11%
2019-04-01 0 9.230 9.230 9.240 9.230 9.310 299,000 2,764,659 9.2464 0.030 0.030 0.030 0.030 0.030 92,451,707 0.0299 -1.49%
2019-03-29 0 9.370 9.370 9.380 9.370 9.430 378,200 3,547,514 9.3800 0.030 0.030 0.030 0.030 0.030 116,940,587 0.0303 -0.95%
2019-03-28 0 9.460 9.460 9.500 9.440 9.510 133,500 1,262,956 9.4603 0.031 0.031 0.031 0.031 0.031 41,278,605 0.0306 0.85%
2019-03-27 0 9.380 9.370 9.380 9.350 9.400 141,100 1,322,800 9.3749 0.030 0.030 0.030 0.030 0.030 43,628,548 0.0303 -0.53%
2019-03-26 0 9.430 9.400 9.450 9.370 9.440 161,000 1,514,564 9.4072 0.030 0.030 0.031 0.030 0.031 49,781,688 0.0304 -0.63%
2019-03-25 0 9.490 9.490 9.500 9.450 9.530 776,900 7,370,858 9.4875 0.031 0.031 0.031 0.031 0.031 240,219,837 0.0307 3.15%
2019-03-22 0 9.200 9.200 9.210 9.200 9.300 529,200 4,879,207 9.2200 0.030 0.030 0.030 0.030 0.030 163,630,246 0.0298 -1.71%
2019-03-21 0 9.360 9.350 9.380 9.310 9.410 813,000 7,580,331 9.3239 0.030 0.030 0.030 0.030 0.030 251,382,067 0.0302 -0.43%
2019-03-20 0 9.400 9.380 9.400 9.390 9.450 173,800 1,635,119 9.4080 0.030 0.030 0.030 0.030 0.031 53,739,487 0.0304 -0.21%
2019-03-19 0 9.420 9.410 9.420 9.400 9.420 135,900 1,278,335 9.4064 0.030 0.030 0.030 0.030 0.030 42,020,692 0.0304 0.00%
2019-03-18 0 9.420 9.420 9.430 9.410 9.470 660,500 6,227,873 9.4290 0.030 0.030 0.030 0.030 0.031 204,228,604 0.0305 -0.84%
2019-03-15 0 9.500 9.490 9.510 9.490 9.530 471,500 4,476,953 9.4951 0.031 0.031 0.031 0.031 0.031 145,789,231 0.0307 -0.31%
2019-03-14 0 9.530 9.520 9.530 9.530 9.600 314,200 2,996,701 9.5376 0.031 0.031 0.031 0.031 0.031 97,151,593 0.0308 -1.04%
2019-03-13 0 9.630 9.630 9.640 9.610 9.660 200,800 1,934,108 9.6320 0.031 0.031 0.031 0.031 0.031 62,087,969 0.0312 0.00%
2019-03-12 0 9.630 9.620 9.650 9.610 9.730 415,300 3,998,611 9.6282 0.031 0.031 0.031 0.031 0.031 128,412,020 0.0311 -1.93%
2019-03-11 0 9.820 9.820 9.830 9.820 10.00 361,600 3,567,864 9.8669 0.032 0.032 0.032 0.032 0.032 111,807,817 0.0319 -1.31%
2019-03-08 0 9.950 9.930 9.950 9.870 9.960 1,173,100 11,644,674 9.9264 0.032 0.032 0.032 0.032 0.032 362,726,079 0.0321 1.63%
2019-03-07 0 9.790 9.780 9.790 9.720 9.800 1,072,400 10,479,979 9.7725 0.032 0.032 0.032 0.031 0.032 331,589,334 0.0316 1.24%
2019-03-06 0 9.670 9.660 9.680 9.660 9.680 76,200 737,118 9.6735 0.031 0.031 0.031 0.031 0.031 23,561,271 0.0313 0.21%
2019-03-05 0 9.650 9.650 9.680 9.600 9.700 169,700 1,640,433 9.6667 0.031 0.031 0.031 0.031 0.031 52,471,755 0.0313 0.73%
2019-03-04 0 9.580 9.580 9.590 9.560 9.630 477,700 4,573,898 9.5748 0.031 0.031 0.031 0.031 0.031 147,706,289 0.0310 -0.93%
2019-03-01 0 9.670 9.660 9.680 9.650 9.780 292,200 2,831,548 9.6904 0.031 0.031 0.031 0.031 0.032 90,349,127 0.0313 -1.12%
2019-02-28 0 9.780 9.770 9.780 9.700 9.780 295,400 2,881,185 9.7535 0.032 0.032 0.032 0.031 0.032 91,338,576 0.0315 0.41%
2019-02-27 0 9.740 9.750 9.860 9.700 9.750 251,900 2,451,352 9.7314 0.032 0.032 0.032 0.031 0.032 77,888,244 0.0315 0.10%
2019-02-26 0 9.730 9.730 9.780 9.700 9.780 516,400 5,035,451 9.7511 0.031 0.031 0.032 0.031 0.032 159,672,447 0.0315 0.31%
2019-02-25 0 9.700 9.680 9.700 9.680 9.800 548,200 5,319,862 9.7042 0.031 0.031 0.031 0.031 0.032 169,505,103 0.0314 -1.22%
2019-02-22 0 9.820 9.800 9.820 9.810 9.850 193,800 1,904,892 9.8292 0.032 0.032 0.032 0.032 0.032 59,923,548 0.0318 0.31%
2019-02-21 0 9.790 9.740 9.800 9.710 9.800 628,000 6,120,084 9.7454 0.032 0.032 0.032 0.031 0.032 194,179,505 0.0315 0.00%
2019-02-20 0 9.790 9.790 9.830 9.780 9.850 142,000 1,391,657 9.8004 0.032 0.032 0.032 0.032 0.032 43,906,831 0.0317 -0.51%
2019-02-19 0 9.840 9.810 9.860 9.780 9.840 448,700 4,409,477 9.8272 0.032 0.032 0.032 0.032 0.032 138,739,401 0.0318 0.00%
2019-02-18 0 9.840 9.810 9.820 9.770 9.930 286,800 2,814,297 9.8128 0.032 0.032 0.032 0.032 0.032 88,679,430 0.0317 -1.80%
2019-02-15 0 10.02 9.990 10.00 9.870 10.02 1,044,400 10,388,703 9.9471 0.032 0.032 0.032 0.032 0.032 322,931,649 0.0322 2.14%
2019-02-14 0 9.810 9.800 9.840 9.800 9.890 368,900 3,626,030 9.8293 0.032 0.032 0.032 0.032 0.032 114,064,999 0.0318 -0.10%
2019-02-13 0 9.820 9.820 9.840 9.760 9.890 751,800 7,366,529 9.7985 0.032 0.032 0.032 0.032 0.032 232,458,841 0.0317 -1.31%
2019-02-12 0 9.950 9.940 9.960 9.940 10.00 361,500 3,601,504 9.9627 0.032 0.032 0.032 0.032 0.032 111,776,897 0.0322 -0.90%
2019-02-11 0 10.04 10.02 10.04 9.990 10.04 978,800 9,823,230 10.036 0.032 0.032 0.032 0.032 0.032 302,647,930 0.0325 -0.20%
2019-02-08 0 10.06 10.04 10.08 10.02 10.08 290,300 2,919,658 10.057 0.033 0.032 0.033 0.032 0.033 89,761,641 0.0325 0.20%
2019-02-04 0 10.04 10.02 10.04 9.990 10.04 169,100 1,694,049 10.018 0.032 0.032 0.032 0.032 0.032 52,286,233 0.0324 0.50%
2019-02-01 0 9.990 9.980 10.24 9.950 10.18 1,069,900 10,696,682 9.9978 0.032 0.032 0.033 0.032 0.033 330,816,326 0.0323 -0.30%
2019-01-31 0 10.02 10.02 10.04 10.02 10.10 1,447,800 14,565,728 10.061 0.032 0.032 0.032 0.032 0.033 447,664,153 0.0325 -3.28%
2019-01-30 0 10.36 10.34 10.36 10.30 10.40 244,600 2,531,122 10.348 0.034 0.033 0.034 0.033 0.034 75,631,062 0.0335 0.19%
2019-01-29 0 10.34 10.34 10.36 10.30 10.38 285,700 2,957,348 10.351 0.033 0.033 0.034 0.033 0.034 88,339,307 0.0335 1.17%
2019-01-28 0 10.22 10.22 10.26 10.16 10.24 800,300 8,158,872 10.195 0.033 0.033 0.033 0.033 0.033 247,455,188 0.0330 -0.20%
2019-01-25 0 10.24 10.22 10.26 10.24 10.40 1,844,000 18,961,224 10.283 0.033 0.033 0.033 0.033 0.034 570,170,395 0.0333 -1.73%
2019-01-24 0 10.42 10.38 10.42 10.34 10.42 680,500 7,060,950 10.376 0.034 0.034 0.034 0.033 0.034 210,412,665 0.0336 -0.38%
2019-01-23 0 10.46 10.44 10.46 10.34 10.46 1,129,000 11,772,988 10.428 0.034 0.034 0.034 0.033 0.034 349,090,225 0.0337 1.36%
2019-01-22 0 10.32 10.30 10.32 10.26 10.36 3,225,600 33,344,736 10.338 0.033 0.033 0.033 0.033 0.034 997,365,307 0.0334 0.39%
2019-01-21 0 10.28 10.26 10.28 10.26 10.30 446,600 4,590,472 10.279 0.033 0.033 0.033 0.033 0.033 138,090,075 0.0332 -0.58%
2019-01-18 0 10.34 10.32 10.34 10.30 10.38 706,500 7,305,668 10.341 0.033 0.033 0.033 0.033 0.034 218,451,944 0.0334 -1.71%
2019-01-17 0 10.52 10.52 10.54 10.40 10.52 537,800 5,633,628 10.475 0.034 0.034 0.034 0.034 0.034 166,289,392 0.0339 1.15%
2019-01-16 0 10.40 10.40 10.42 10.36 10.50 924,400 9,613,792 10.400 0.034 0.034 0.034 0.034 0.034 285,827,285 0.0336 -1.52%
2019-01-15 0 10.56 10.54 10.56 10.50 10.60 922,200 9,723,336 10.544 0.034 0.034 0.034 0.034 0.034 285,147,038 0.0341 -0.75%
2019-01-14 0 10.64 10.64 10.66 10.56 10.66 793,500 8,437,770 10.634 0.034 0.034 0.034 0.034 0.034 245,352,607 0.0344 1.14%
2019-01-11 0 10.52 10.50 10.52 10.50 10.58 699,400 7,353,820 10.515 0.034 0.034 0.034 0.034 0.034 216,256,602 0.0340 -0.75%
2019-01-10 0 10.60 10.60 10.62 10.54 10.60 1,144,700 12,113,576 10.582 0.034 0.034 0.034 0.034 0.034 353,944,713 0.0342 0.19%
2019-01-09 0 10.58 10.58 10.60 10.50 10.62 1,264,400 13,327,422 10.541 0.034 0.034 0.034 0.034 0.034 390,956,316 0.0341 -1.31%
2019-01-08 0 10.72 10.70 10.72 10.66 10.76 1,236,200 13,205,650 10.683 0.035 0.035 0.035 0.034 0.035 382,236,791 0.0345 -0.37%
2019-01-07 0 10.76 10.76 10.78 10.74 10.80 1,705,000 18,363,638 10.771 0.035 0.035 0.035 0.035 0.035 527,191,173 0.0348 -3.24%
2019-01-04 0 11.12 11.08 11.12 11.10 11.34 1,463,000 16,407,826 11.215 0.036 0.036 0.036 0.036 0.037 452,364,039 0.0363 -0.89%
2019-01-03 0 11.22 11.22 11.24 11.12 11.28 1,683,100 18,876,702 11.215 0.036 0.036 0.036 0.036 0.036 520,419,627 0.0363 0.36%
2019-01-02 0 11.18 11.16 11.18 10.94 11.18 3,070,300 34,053,326 11.091 0.036 0.036 0.036 0.035 0.036 949,346,075 0.0359 1.82%
2018-12-31 0 10.98 10.96 10.98 10.94 11.02 323,700 3,550,756 10.969 0.036 0.035 0.036 0.035 0.036 100,089,022 0.0355 -0.72%
2018-12-28 0 11.06 11.04 11.08 10.98 11.10 2,101,100 23,207,162 11.045 0.036 0.036 0.036 0.036 0.036 649,666,495 0.0357 -1.07%
2018-12-27 0 11.18 11.16 11.20 11.00 11.18 2,425,000 26,912,842 11.098 0.036 0.036 0.036 0.036 0.036 749,817,357 0.0359 -1.58%
2018-12-24 0 11.36 11.36 11.38 11.18 11.52 2,357,800 26,854,878 11.390 0.037 0.037 0.037 0.036 0.037 729,038,914 0.0368 3.09%
2018-12-21 0 11.02 11.02 11.04 10.98 11.10 1,463,800 16,157,768 11.038 0.036 0.036 0.036 0.036 0.036 452,611,401 0.0357 -0.54%
2018-12-20 0 11.08 11.06 11.08 10.78 11.10 1,814,800 19,944,766 10.990 0.036 0.036 0.036 0.035 0.036 561,141,666 0.0355 3.55%
2018-12-19 0 10.70 10.70 10.72 10.66 10.72 443,200 4,742,162 10.700 0.035 0.035 0.035 0.034 0.035 137,038,785 0.0346 -0.19%
2018-12-18 0 10.72 10.70 10.72 10.64 10.72 2,197,300 23,469,274 10.681 0.035 0.035 0.035 0.034 0.035 679,411,827 0.0345 1.90%
2018-12-17 0 10.52 10.50 10.52 10.48 10.54 578,900 6,083,134 10.508 0.034 0.034 0.034 0.034 0.034 178,997,636 0.0340 0.77%
2018-12-14 0 10.44 10.42 10.46 10.36 10.44 348,500 3,632,692 10.424 0.034 0.034 0.034 0.034 0.034 107,757,257 0.0337 1.95%
2018-12-13 0 10.24 10.20 10.24 10.20 10.32 372,800 3,820,668 10.249 0.033 0.033 0.033 0.033 0.033 115,270,891 0.0331 -1.16%
2018-12-12 0 10.36 10.34 10.38 10.28 10.36 682,700 7,039,594 10.311 0.034 0.033 0.034 0.033 0.034 211,092,911 0.0333 -0.77%
2018-12-11 0 10.44 10.40 10.44 10.38 10.50 834,200 8,702,412 10.432 0.034 0.034 0.034 0.034 0.034 257,937,171 0.0337 -0.57%
2018-12-10 0 10.50 10.50 10.52 10.50 10.60 1,380,300 14,589,922 10.570 0.034 0.034 0.034 0.034 0.034 426,792,948 0.0342 1.55%
2018-12-07 0 10.34 10.34 10.44 10.24 10.34 691,900 7,103,016 10.266 0.033 0.033 0.034 0.033 0.033 213,937,579 0.0332 -0.58%
2018-12-06 0 10.40 10.38 10.42 10.30 10.48 2,754,100 28,737,846 10.435 0.034 0.034 0.034 0.033 0.034 851,576,076 0.0337 2.16%
2018-12-05 0 10.18 10.18 10.20 10.16 10.30 601,600 6,144,644 10.214 0.033 0.033 0.033 0.033 0.033 186,016,545 0.0330 1.60%
2018-12-04 0 10.02 10.02 10.06 9.900 10.06 607,800 6,070,234 9.9872 0.032 0.032 0.033 0.032 0.033 187,933,604 0.0323 1.93%
2018-12-03 0 9.830 9.830 9.840 9.830 9.980 1,435,500 14,175,825 9.8752 0.032 0.032 0.032 0.032 0.032 443,860,955 0.0319 -3.25%
2018-11-30 0 10.16 10.14 10.16 10.14 10.20 741,500 7,537,482 10.165 0.033 0.033 0.033 0.033 0.033 229,274,050 0.0329 -0.20%
2018-11-29 0 10.18 10.18 10.20 10.10 10.20 2,810,600 28,547,352 10.157 0.033 0.033 0.033 0.033 0.033 869,046,047 0.0328 -1.74%
2018-11-28 0 10.36 10.36 10.38 10.34 10.42 475,600 4,937,466 10.382 0.034 0.034 0.034 0.033 0.034 147,056,963 0.0336 -1.15%
2018-11-27 0 10.48 10.46 10.50 10.28 10.56 477,900 5,015,462 10.495 0.034 0.034 0.034 0.033 0.034 147,768,130 0.0339 -1.13%
2018-11-26 0 10.60 10.56 10.60 10.58 10.68 486,900 5,173,944 10.626 0.034 0.034 0.034 0.034 0.035 150,550,957 0.0344 -0.93%
2018-11-23 0 10.70 10.68 10.70 10.64 10.74 461,100 4,931,620 10.695 0.035 0.035 0.035 0.034 0.035 142,573,519 0.0346 0.56%
2018-11-22 0 10.64 10.64 10.66 10.60 10.66 364,900 3,881,854 10.638 0.034 0.034 0.034 0.034 0.034 112,828,187 0.0344 0.38%
2018-11-21 0 10.60 10.60 10.62 10.58 10.70 1,675,400 17,821,856 10.637 0.034 0.034 0.034 0.034 0.035 518,038,763 0.0344 0.19%
2018-11-20 0 10.58 10.56 10.60 10.34 10.58 1,694,700 17,814,770 10.512 0.034 0.034 0.034 0.033 0.034 524,006,382 0.0340 4.55%
2018-11-19 0 10.12 10.12 10.16 10.10 10.20 257,200 2,609,778 10.147 0.033 0.033 0.033 0.033 0.033 79,527,020 0.0328 -0.98%
2018-11-16 0 10.22 10.20 10.22 10.16 10.24 521,700 5,312,556 10.183 0.033 0.033 0.033 0.033 0.033 161,311,223 0.0329 0.20%
2018-11-15 0 10.20 10.20 10.26 10.20 10.38 799,300 8,236,040 10.304 0.033 0.033 0.033 0.033 0.034 247,145,985 0.0333 -0.78%
2018-11-14 0 10.28 10.28 10.32 10.16 10.30 675,400 6,919,080 10.244 0.033 0.033 0.033 0.033 0.033 208,835,729 0.0331 1.18%
2018-11-13 0 10.16 10.14 10.18 10.16 10.30 1,816,200 18,577,292 10.229 0.033 0.033 0.033 0.033 0.033 561,574,550 0.0331 2.32%
2018-11-12 0 9.930 9.920 9.950 9.900 9.990 542,000 5,385,397 9.9362 0.032 0.032 0.032 0.032 0.032 167,588,044 0.0321 0.40%
2018-11-09 0 9.890 9.880 9.890 9.810 9.890 791,800 7,807,318 9.8602 0.032 0.032 0.032 0.032 0.032 244,826,962 0.0319 1.12%
2018-11-08 0 9.780 9.770 9.780 9.740 9.800 1,989,100 19,442,888 9.7747 0.032 0.032 0.032 0.032 0.032 615,035,755 0.0316 -2.40%
2018-11-07 0 10.02 10.02 10.06 9.960 10.04 669,800 6,704,072 10.009 0.032 0.032 0.033 0.032 0.032 207,104,192 0.0324 -0.79%
2018-11-06 0 10.10 10.10 10.14 10.10 10.16 279,300 2,824,384 10.112 0.033 0.033 0.033 0.033 0.033 86,360,407 0.0327 -0.20%
2018-11-05 0 10.12 10.12 10.14 10.02 10.14 583,200 5,887,966 10.096 0.033 0.033 0.033 0.032 0.033 180,327,209 0.0327 2.33%
2018-11-02 0 9.890 9.890 9.900 9.850 10.04 1,943,300 19,350,585 9.9576 0.032 0.032 0.032 0.032 0.032 600,874,256 0.0322 -2.66%
2018-11-01 0 10.16 10.14 10.16 10.02 10.20 1,002,200 10,109,448 10.087 0.033 0.033 0.033 0.032 0.033 309,883,281 0.0326 -0.97%
2018-10-31 0 10.26 10.24 10.26 10.24 10.34 1,312,700 13,526,874 10.305 0.033 0.033 0.033 0.033 0.033 405,890,823 0.0333 -1.54%
2018-10-30 0 10.42 10.40 10.42 10.36 10.48 1,944,300 20,246,642 10.413 0.034 0.034 0.034 0.034 0.034 601,183,459 0.0337 1.56%
2018-10-29 0 10.26 10.24 10.26 10.22 10.40 2,826,600 29,008,906 10.263 0.033 0.033 0.033 0.033 0.034 873,993,296 0.0332 -1.35%
2018-10-26 0 10.40 10.38 10.40 10.20 10.44 3,132,600 32,543,846 10.389 0.034 0.034 0.034 0.033 0.034 968,609,424 0.0336 1.17%
2018-10-25 0 10.28 10.28 10.30 10.28 10.50 1,467,400 15,183,042 10.347 0.033 0.033 0.033 0.033 0.034 453,724,532 0.0335 1.58%
2018-10-24 0 10.12 10.10 10.14 9.930 10.26 1,283,000 12,883,713 10.042 0.033 0.033 0.033 0.032 0.033 396,707,493 0.0325 -1.36%
2018-10-23 0 10.26 10.26 10.28 9.950 10.28 1,249,600 12,579,855 10.067 0.033 0.033 0.033 0.032 0.033 386,380,111 0.0326 3.43%
2018-10-22 0 9.920 9.910 9.950 9.920 9.990 643,100 6,395,189 9.9443 0.032 0.032 0.032 0.032 0.032 198,848,471 0.0322 0.10%
2018-10-19 0 9.910 9.900 9.940 9.850 10.04 3,212,300 31,842,323 9.9126 0.032 0.032 0.032 0.032 0.032 993,252,906 0.0321 1.54%
2018-10-18 0 9.760 9.760 9.780 9.730 9.800 1,053,700 10,295,020 9.7704 0.032 0.032 0.032 0.031 0.032 325,807,237 0.0316 -2.11%
2018-10-16 0 9.970 9.970 10.10 9.940 10.14 405,800 4,052,766 9.9871 0.032 0.032 0.033 0.032 0.033 125,474,591 0.0323 -0.30%
2018-10-15 0 10.00 9.990 10.06 9.910 10.00 855,900 8,522,918 9.9578 0.032 0.032 0.033 0.032 0.032 264,646,877 0.0322 0.81%
2018-10-12 0 9.920 9.910 9.920 9.880 10.28 1,927,000 19,227,617 9.9780 0.032 0.032 0.032 0.032 0.033 595,834,247 0.0323 -2.94%
2018-10-11 0 10.22 10.24 10.28 10.00 10.38 1,870,500 19,184,544 10.256 0.033 0.033 0.033 0.032 0.034 578,364,275 0.0332 5.58%
2018-10-10 0 9.680 9.670 9.700 9.650 9.730 246,400 2,382,859 9.6707 0.031 0.031 0.031 0.031 0.031 76,187,628 0.0313 -0.41%
2018-10-09 0 9.720 9.720 9.740 9.660 9.730 401,900 3,894,640 9.6906 0.031 0.031 0.032 0.031 0.031 124,268,699 0.0313 0.62%
2018-10-08 0 9.660 9.650 9.680 9.590 9.720 986,300 9,491,810 9.6237 0.031 0.031 0.031 0.031 0.031 304,966,952 0.0311 1.36%
2018-10-05 0 9.530 9.520 9.530 9.470 9.530 3,326,100 31,639,971 9.5126 0.031 0.031 0.031 0.031 0.031 1,028,440,211 0.0308 1.49%
2018-10-04 0 9.390 9.360 9.400 9.350 9.390 288,300 2,702,962 9.3755 0.030 0.030 0.030 0.030 0.030 89,143,235 0.0303 0.97%
2018-10-03 0 9.300 9.300 9.320 9.300 9.340 90,200 839,581 9.3080 0.030 0.030 0.030 0.030 0.030 27,890,114 0.0301 -0.53%
2018-10-02 0 9.350 9.330 9.400 9.300 9.400 127,500 1,191,911 9.3483 0.030 0.030 0.030 0.030 0.030 39,423,387 0.0302 0.43%
2018-09-28 0 9.310 9.290 9.400 9.260 9.330 81,100 753,941 9.2964 0.030 0.030 0.030 0.030 0.030 25,076,366 0.0301 -0.75%
2018-09-27 0 9.380 9.380 9.400 9.380 9.410 31,600 296,771 9.3915 0.030 0.030 0.030 0.030 0.030 9,770,816 0.0304 0.21%
2018-09-26 0 9.360 9.350 11.00 9.350 9.380 45,100 422,387 9.3656 0.030 0.030 0.036 0.030 0.030 13,945,057 0.0303 -1.37%
2018-09-24 0 9.490 9.430 11.00 9.460 9.490 6,000 56,800 9.4667 0.031 0.030 0.036 0.031 0.031 1,855,218 0.0306 1.71%
2018-09-21 0 9.330 9.340 9.360 9.330 9.490 126,900 1,190,073 9.3780 0.030 0.030 0.030 0.030 0.031 39,237,865 0.0303 -2.20%
2018-09-20 0 9.540 9.530 9.550 9.500 9.550 113,200 1,079,875 9.5395 0.031 0.031 0.031 0.031 0.031 35,001,783 0.0309 0.42%
2018-09-19 0 9.500 9.500 9.550 9.500 9.520 11,000 104,520 9.5018 0.031 0.031 0.031 0.031 0.031 3,401,233 0.0307 -0.73%
2018-09-18 0 9.570 9.560 9.610 9.570 9.660 45,900 441,266 9.6136 0.031 0.031 0.031 0.031 0.031 14,192,419 0.0311 1.06%
2018-09-17 0 9.470 9.450 10.00 9.470 9.530 36,000 341,312 9.4809 0.031 0.031 0.032 0.031 0.031 11,131,309 0.0307 0.42%
2018-09-14 0 9.430 9.420 9.440 9.420 9.580 104,300 984,959 9.4435 0.030 0.030 0.031 0.030 0.031 32,249,876 0.0305 -1.05%
2018-09-13 0 9.530 9.520 9.570 9.520 9.550 4,800 45,763 9.5340 0.031 0.031 0.031 0.031 0.031 1,484,175 0.0308 0.21%
2018-09-12 0 9.510 9.480 9.520 9.490 9.590 85,200 812,547 9.5369 0.031 0.031 0.031 0.031 0.031 26,344,098 0.0308 -0.83%
2018-09-11 0 9.590 9.600 9.610 9.580 9.600 103,600 993,545 9.5902 0.031 0.031 0.031 0.031 0.031 32,033,434 0.0310 -0.10%
2018-09-10 0 9.600 9.590 9.600 9.600 9.620 67,100 644,954 9.6118 0.031 0.031 0.031 0.031 0.031 20,747,524 0.0311 0.00%
2018-09-07 0 9.600 9.590 9.630 9.590 9.610 114,000 1,094,105 9.5974 0.031 0.031 0.031 0.031 0.031 35,249,146 0.0310 0.73%
2018-09-06 0 9.530 9.500 10.30 9.500 9.570 239,000 2,278,774 9.5346 0.031 0.031 0.033 0.031 0.031 73,899,525 0.0308 1.17%
2018-09-05 0 9.420 9.400 9.450 9.360 9.430 10,200 95,890 9.4010 0.030 0.030 0.031 0.030 0.030 3,153,871 0.0304 1.29%
2018-09-04 0 9.300 9.300 9.320 9.300 9.350 16,300 151,812 9.3136 0.030 0.030 0.030 0.030 0.030 5,040,009 0.0301 -0.53%
2018-09-03 0 9.350 9.340 9.360 9.350 9.350 5,400 50,490 9.3500 0.030 0.030 0.030 0.030 0.030 1,669,696 0.0302 -0.11%
2018-08-31 0 9.360 9.350 9.360 9.350 9.400 46,000 431,004 9.3697 0.030 0.030 0.030 0.030 0.030 14,223,340 0.0303 -0.11%
2018-08-30 0 9.370 9.350 11.00 9.350 9.400 38,500 360,458 9.3625 0.030 0.030 0.036 0.030 0.030 11,904,317 0.0303 -0.74%
2018-08-29 0 9.440 9.420 9.480 9.440 9.460 28,700 271,075 9.4451 0.031 0.030 0.031 0.031 0.031 8,874,127 0.0305 -0.32%
2018-08-28 0 9.470 9.450 9.470 9.460 9.500 32,300 305,839 9.4687 0.031 0.031 0.031 0.031 0.031 9,987,258 0.0306 -0.63%
2018-08-27 0 9.530 9.520 9.530 9.510 9.600 21,900 208,608 9.5255 0.031 0.031 0.031 0.031 0.031 6,771,546 0.0308 -1.04%
2018-08-24 0 9.630 9.630 9.720 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2018-08-23 0 9.630 9.620 9.660 9.630 9.660 5,500 52,980 9.6327 0.031 0.031 0.031 0.031 0.031 1,700,617 0.0312 -0.82%
2018-08-22 0 9.710 9.670 10.00 9.710 9.710 4,200 40,782 9.7100 0.031 0.031 0.032 0.031 0.031 1,298,653 0.0314 0.31%
2018-08-21 0 9.680 9.660 9.710 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2018-08-20 0 9.680 9.660 10.00 9.680 9.680 2,500 24,200 9.6800 0.031 0.031 0.032 0.031 0.031 773,008 0.0313 -0.21%
2018-08-17 0 9.700 9.670 11.00 - - 0 0 - 0.031 0.031 0.036 - - 0 - 0.00%
2018-08-16 0 9.700 9.700 11.00 9.650 9.710 48,500 470,094 9.6927 0.031 0.031 0.036 0.031 0.031 14,996,347 0.0313 0.62%
2018-08-15 0 9.640 9.620 9.650 9.600 9.640 69,000 663,156 9.6110 0.031 0.031 0.031 0.031 0.031 21,335,009 0.0311 0.10%
2018-08-14 0 9.630 9.580 9.630 9.630 9.700 55,400 536,134 9.6775 0.031 0.031 0.031 0.031 0.031 17,129,848 0.0313 -0.82%
2018-08-13 0 9.710 9.680 9.760 9.700 9.740 19,700 191,308 9.7111 0.031 0.031 0.032 0.031 0.032 6,091,300 0.0314 0.62%
2018-08-10 0 9.650 9.630 9.670 9.610 9.670 6,700 64,667 9.6518 0.031 0.031 0.031 0.031 0.031 2,071,660 0.0312 0.31%
2018-08-09 0 9.620 9.600 9.630 9.610 9.620 5,800 55,743 9.6109 0.031 0.031 0.031 0.031 0.031 1,793,378 0.0311 0.10%
2018-08-08 0 9.610 9.610 9.650 9.600 9.630 27,700 266,621 9.6253 0.031 0.031 0.031 0.031 0.031 8,564,924 0.0311 -0.10%
2018-08-07 0 9.620 9.610 10.54 9.610 9.650 4,000 38,482 9.6205 0.031 0.031 0.034 0.031 0.031 1,236,812 0.0311 -0.62%
2018-08-06 0 9.680 9.670 9.720 9.670 9.700 3,500 33,860 9.6743 0.031 0.031 0.031 0.031 0.031 1,082,211 0.0313 -0.62%
2018-08-03 0 9.740 9.700 9.760 9.710 9.740 49,900 485,581 9.7311 0.032 0.031 0.032 0.031 0.032 15,429,231 0.0315 -1.62%
2018-08-02 0 9.900 9.880 11.00 9.870 9.920 11,500 113,640 9.8817 0.032 0.032 0.036 0.032 0.032 3,555,835 0.0320 0.00%
2018-08-01 0 9.900 9.860 9.900 9.850 9.900 12,300 121,255 9.8581 0.032 0.032 0.032 0.032 0.032 3,803,197 0.0319 -0.60%
2018-07-31 0 9.960 9.920 9.970 9.950 9.960 8,500 84,585 9.9512 0.032 0.032 0.032 0.032 0.032 2,628,226 0.0322 0.81%
2018-07-30 0 9.880 9.850 11.00 9.850 9.920 88,800 875,324 9.8573 0.032 0.032 0.036 0.032 0.032 27,457,229 0.0319 1.96%
2018-07-27 0 9.690 9.650 9.700 9.650 9.690 42,700 413,091 9.6743 0.031 0.031 0.031 0.031 0.031 13,202,970 0.0313 -0.21%
2018-07-26 0 9.710 9.700 9.780 9.700 9.730 104,200 1,013,626 9.7277 0.031 0.031 0.032 0.031 0.031 32,218,956 0.0315 0.21%
2018-07-25 0 9.690 9.630 9.710 9.690 9.690 2,500 24,225 9.6900 0.031 0.031 0.031 0.031 0.031 773,008 0.0313 -0.10%
2018-07-24 0 9.700 9.690 9.720 9.660 9.720 44,000 425,805 9.6774 0.031 0.031 0.031 0.031 0.031 13,604,933 0.0313 -0.92%
2018-07-23 0 9.790 9.770 10.00 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.51%
2018-07-20 0 9.740 9.700 9.750 9.740 9.770 4,400 42,942 9.7595 0.032 0.031 0.032 0.032 0.032 1,360,493 0.0316 0.31%
2018-07-19 0 9.710 9.710 9.760 9.690 9.710 69,300 672,817 9.7088 0.031 0.031 0.032 0.031 0.031 21,427,770 0.0314 0.10%
2018-07-18 0 9.700 9.650 9.720 9.700 9.700 7,000 67,900 9.7000 0.031 0.031 0.031 0.031 0.031 2,164,421 0.0314 -1.62%
2018-07-17 0 9.860 9.840 9.870 9.800 9.870 48,600 479,195 9.8600 0.032 0.032 0.032 0.032 0.032 15,027,267 0.0319 1.23%
2018-07-16 0 9.740 9.700 9.800 9.730 9.760 73,000 712,260 9.7570 0.032 0.031 0.032 0.031 0.032 22,571,821 0.0316 0.10%
2018-07-13 0 9.730 9.710 10.00 9.730 9.760 23,100 224,928 9.7371 0.031 0.031 0.032 0.031 0.032 7,142,590 0.0315 -1.82%
2018-07-12 0 9.910 9.860 9.920 9.980 10.00 3,100 30,980 9.9935 0.032 0.032 0.032 0.032 0.032 958,529 0.0323 -0.70%
2018-07-11 0 9.980 9.930 10.00 9.980 9.990 13,500 134,740 9.9807 0.032 0.032 0.032 0.032 0.032 4,174,241 0.0323 1.11%
2018-07-10 0 9.870 9.830 9.900 9.860 9.870 2,600 25,651 9.8658 0.032 0.032 0.032 0.032 0.032 803,928 0.0319 -0.30%
2018-07-09 0 9.900 9.890 9.940 9.900 9.910 19,500 193,110 9.9031 0.032 0.032 0.032 0.032 0.032 6,029,459 0.0320 -2.17%
2018-07-06 0 10.12 10.10 10.12 10.10 10.12 11,000 111,220 10.111 0.033 0.033 0.033 0.033 0.033 3,401,233 0.0327 -0.98%
2018-07-05 0 10.22 10.18 10.28 10.22 10.28 15,500 159,130 10.267 0.033 0.033 0.033 0.033 0.033 4,792,647 0.0332 0.00%
2018-07-04 0 10.22 10.20 10.24 10.22 10.22 500 5,110 10.220 0.033 0.033 0.033 0.033 0.033 154,602 0.0331 0.99%
2018-07-03 0 10.12 10.06 10.12 10.12 10.20 7,400 75,318 10.178 0.033 0.033 0.033 0.033 0.033 2,288,102 0.0329 -0.39%
2018-06-29 0 10.16 10.12 10.18 10.16 10.18 12,000 122,020 10.168 0.033 0.033 0.033 0.033 0.033 3,710,436 0.0329 -0.78%
2018-06-28 0 10.24 10.24 10.28 10.24 10.28 12,800 131,526 10.276 0.033 0.033 0.033 0.033 0.033 3,957,799 0.0332 -0.39%
2018-06-27 0 10.28 10.22 10.30 10.20 10.28 18,900 193,060 10.215 0.033 0.033 0.033 0.033 0.033 5,843,937 0.0330 0.59%
2018-06-26 0 10.22 10.22 10.28 10.22 10.28 14,900 152,718 10.250 0.033 0.033 0.033 0.033 0.033 4,607,125 0.0331 1.19%
2018-06-25 0 10.10 10.04 10.10 10.10 10.10 1,000 10,100 10.100 0.033 0.032 0.033 0.033 0.033 309,203 0.0327 1.10%
2018-06-22 0 9.990 9.970 10.00 9.970 9.990 8,000 79,790 9.9738 0.032 0.032 0.032 0.032 0.032 2,473,624 0.0323 1.22%
2018-06-21 0 9.870 9.840 9.900 9.850 9.880 4,300 42,376 9.8549 0.032 0.032 0.032 0.032 0.032 1,329,573 0.0319 -0.60%
2018-06-20 0 9.930 9.910 9.980 9.930 9.970 1,700 16,911 9.9476 0.032 0.032 0.032 0.032 0.032 525,645 0.0322 -1.10%
2018-06-19 0 10.04 9.910 - 10.04 10.06 5,000 50,236 10.047 0.032 0.032 - 0.032 0.033 1,546,015 0.0325 1.31%
2018-06-15 0 9.910 9.910 10.06 9.910 9.920 4,600 45,596 9.9122 0.032 0.032 0.033 0.032 0.032 1,422,334 0.0321 -1.10%
2018-06-14 0 10.02 9.990 10.02 10.02 10.02 6,600 66,132 10.020 0.032 0.032 0.032 0.032 0.032 2,040,740 0.0324 0.00%
2018-06-13 0 10.02 10.00 10.02 10.02 10.08 1,500 15,060 10.040 0.032 0.032 0.032 0.032 0.033 463,805 0.0325 -0.20%
2018-06-12 0 10.04 10.00 10.08 10.04 10.10 14,500 145,550 10.038 0.032 0.032 0.033 0.032 0.033 4,483,444 0.0325 -0.79%
2018-06-11 0 10.12 10.06 10.12 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.20%
2018-06-08 0 10.14 10.14 10.30 10.14 10.16 600 6,094 10.157 0.033 0.033 0.033 0.033 0.033 185,522 0.0328 1.00%
2018-06-07 0 10.04 10.00 10.10 10.00 10.04 32,500 325,460 10.014 0.032 0.032 0.033 0.032 0.032 10,049,099 0.0324 -0.20%
2018-06-06 0 10.06 10.00 10.06 10.06 10.10 4,000 40,280 10.070 0.033 0.032 0.033 0.033 0.033 1,236,812 0.0326 -0.79%
2018-06-05 0 10.14 10.10 10.14 10.10 10.16 26,600 268,850 10.107 0.033 0.033 0.033 0.033 0.033 8,224,801 0.0327 -1.17%
2018-06-04 0 10.26 10.20 - 10.16 10.26 14,800 150,508 10.170 0.033 0.033 - 0.033 0.033 4,576,205 0.0329 0.00%
2018-06-01 0 10.26 10.26 10.34 10.26 10.26 1,500 15,390 10.260 0.033 0.033 0.033 0.033 0.033 463,805 0.0332 -0.19%
2018-05-31 0 10.28 10.28 10.34 10.28 10.28 18,000 185,040 10.280 0.033 0.033 0.033 0.033 0.033 5,565,655 0.0332 -1.15%
2018-05-30 0 10.40 10.30 10.42 10.38 10.42 4,500 46,850 10.411 0.034 0.033 0.034 0.034 0.034 1,391,414 0.0337 0.58%
2018-05-29 0 10.34 10.34 10.44 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.58%
2018-05-28 0 10.28 - 10.70 10.28 10.32 3,000 30,920 10.307 0.033 - 0.035 0.033 0.033 927,609 0.0333 -0.39%
2018-05-25 0 10.32 10.30 10.38 10.32 10.34 20,100 207,434 10.320 0.033 0.033 0.034 0.033 0.033 6,214,981 0.0334 -0.39%
2018-05-24 0 10.36 10.34 10.38 10.36 10.36 1,000 10,360 10.360 0.034 0.033 0.034 0.034 0.034 309,203 0.0335 -1.71%
2018-05-23 0 10.54 10.46 - 10.54 10.54 900 9,486 10.540 0.034 0.034 - 0.034 0.034 278,283 0.0341 1.54%
2018-05-21 0 10.38 10.36 10.44 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2018-05-18 0 10.38 10.38 10.46 10.38 10.38 1,500 15,570 10.380 0.034 0.034 0.034 0.034 0.034 463,805 0.0336 0.00%
2018-05-17 0 10.38 10.38 10.48 10.36 10.42 11,500 119,500 10.391 0.034 0.034 0.034 0.034 0.034 3,555,835 0.0336 -0.95%
2018-05-16 0 10.48 10.40 10.48 10.46 10.48 7,500 78,488 10.465 0.034 0.034 0.034 0.034 0.034 2,319,023 0.0338 1.55%
2018-05-15 0 10.32 10.32 10.40 10.32 10.32 1,500 15,480 10.320 0.033 0.033 0.034 0.033 0.033 463,805 0.0334 0.19%
2018-05-14 0 10.30 10.30 10.38 10.28 10.28 5,500 56,540 10.280 0.033 0.033 0.034 0.033 0.033 1,700,617 0.0332 -0.58%
2018-05-11 0 10.36 10.32 10.36 10.34 10.40 39,500 408,810 10.350 0.034 0.033 0.034 0.033 0.034 12,213,520 0.0335 -1.15%
2018-05-10 0 10.48 10.40 10.50 10.40 10.50 56,600 589,720 10.419 0.034 0.034 0.034 0.034 0.034 17,500,892 0.0337 -1.13%
2018-05-09 0 10.60 10.54 10.60 10.54 10.62 1,700 17,988 10.581 0.034 0.034 0.034 0.034 0.034 525,645 0.0342 0.00%
2018-05-08 0 10.60 10.54 10.62 10.52 10.60 23,000 242,820 10.557 0.034 0.034 0.034 0.034 0.034 7,111,670 0.0341 0.38%
2018-05-07 0 10.56 10.56 10.64 10.56 10.78 22,300 236,706 10.615 0.034 0.034 0.034 0.034 0.035 6,895,228 0.0343 -2.94%
2018-05-04 0 10.88 10.84 11.10 10.80 10.88 93,000 1,006,468 10.822 0.035 0.035 0.036 0.035 0.035 28,755,882 0.0350 0.37%
2018-05-03 0 10.84 10.84 10.88 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.31%
2018-05-02 0 10.70 10.70 10.80 10.70 10.70 3,000 32,100 10.700 0.035 0.035 0.035 0.035 0.035 927,609 0.0346 -0.19%
2018-04-30 0 10.72 10.72 10.82 10.72 10.74 5,900 63,326 10.733 0.035 0.035 0.035 0.035 0.035 1,824,298 0.0347 -2.55%
2018-04-27 0 11.00 11.00 11.18 11.00 11.18 11,100 123,720 11.146 0.036 0.036 0.036 0.036 0.036 3,432,154 0.0360 0.00%
2018-04-26 0 11.00 11.00 11.04 10.98 11.06 24,800 273,928 11.046 0.036 0.036 0.036 0.036 0.036 7,668,235 0.0357 -1.08%
2018-04-25 0 11.12 11.04 11.12 11.02 11.14 23,500 260,876 11.101 0.036 0.036 0.036 0.036 0.036 7,266,271 0.0359 3.35%
2018-04-24 0 10.76 10.76 10.84 10.76 10.86 14,500 156,620 10.801 0.035 0.035 0.035 0.035 0.035 4,483,444 0.0349 -0.37%
2018-04-23 0 10.80 10.78 10.86 10.76 10.78 60,700 653,964 10.774 0.035 0.035 0.035 0.035 0.035 18,768,624 0.0348 0.37%
2018-04-20 0 10.76 10.72 10.78 10.64 10.76 92,400 991,888 10.735 0.035 0.035 0.035 0.034 0.035 28,570,360 0.0347 1.70%
2018-04-19 0 10.58 10.52 10.60 10.50 10.58 12,000 126,040 10.503 0.034 0.034 0.034 0.034 0.034 3,710,436 0.0340 0.00%
2018-04-18 0 10.58 10.56 11.50 10.54 10.60 113,300 1,196,344 10.559 0.034 0.034 0.037 0.034 0.034 35,032,704 0.0341 -1.49%
2018-04-17 0 10.74 10.72 10.76 10.74 10.80 101,800 1,093,672 10.743 0.035 0.035 0.035 0.035 0.035 31,476,869 0.0347 -0.92%
2018-04-16 0 10.84 10.82 10.86 10.82 10.86 12,900 139,806 10.838 0.035 0.035 0.035 0.035 0.035 3,988,719 0.0351 -0.18%
2018-04-13 0 10.86 10.82 10.86 10.84 10.88 7,100 77,016 10.847 0.035 0.035 0.035 0.035 0.035 2,195,342 0.0351 -0.73%
2018-04-12 0 10.94 10.92 10.94 10.96 10.96 300 3,288 10.960 0.035 0.035 0.035 0.035 0.035 92,761 0.0354 -0.36%
2018-04-11 0 10.98 10.94 10.98 10.92 10.98 32,000 350,104 10.941 0.036 0.035 0.036 0.035 0.036 9,894,497 0.0354 0.18%
2018-04-10 0 10.96 10.96 11.02 10.92 11.10 66,800 736,574 11.027 0.035 0.035 0.036 0.035 0.036 20,654,763 0.0357 -1.26%
2018-04-09 0 11.10 11.10 11.14 11.00 11.22 51,200 568,598 11.105 0.036 0.036 0.036 0.036 0.036 15,831,195 0.0359 -1.07%
2018-04-06 0 11.22 11.08 11.58 10.84 11.40 141,300 1,570,912 11.118 0.036 0.036 0.037 0.035 0.037 43,690,389 0.0360 -3.11%
2018-04-04 0 11.58 11.36 11.58 11.20 11.58 31,200 352,444 11.296 0.037 0.037 0.037 0.036 0.037 9,647,135 0.0365 2.66%
2018-04-03 0 11.28 11.14 11.48 11.26 11.34 47,400 534,448 11.275 0.036 0.036 0.037 0.036 0.037 14,656,224 0.0365 1.26%
2018-03-29 0 11.14 11.10 11.16 11.14 11.30 43,000 480,772 11.181 0.036 0.036 0.036 0.036 0.037 13,295,730 0.0362 0.36%
2018-03-28 0 11.10 11.10 11.18 11.02 11.08 16,000 176,766 11.048 0.036 0.036 0.036 0.036 0.036 4,947,249 0.0357 4.32%
2018-03-27 0 10.64 10.58 10.66 10.58 10.64 29,100 308,712 10.609 0.034 0.034 0.034 0.034 0.034 8,997,808 0.0343 -2.56%
2018-03-26 0 10.92 10.92 10.98 10.92 11.02 92,500 1,016,126 10.985 0.035 0.035 0.036 0.035 0.036 28,601,281 0.0355 0.00%
2018-03-23 0 10.92 10.86 10.94 10.90 11.00 62,500 684,058 10.945 0.035 0.035 0.035 0.035 0.036 19,325,190 0.0354 3.02%
2018-03-22 0 10.60 10.60 10.68 10.60 10.60 25,000 265,000 10.600 0.034 0.034 0.035 0.034 0.034 7,730,076 0.0343 0.76%
2018-03-21 0 10.52 - 10.52 10.50 10.60 14,900 156,606 10.511 0.034 - 0.034 0.034 0.034 4,607,125 0.0340 -0.38%
2018-03-20 0 10.56 10.50 10.70 10.56 10.60 6,800 71,928 10.578 0.034 0.034 0.035 0.034 0.034 2,102,581 0.0342 1.15%
2018-03-19 0 10.44 10.38 10.48 10.46 10.46 20,000 209,200 10.460 0.034 0.034 0.034 0.034 0.034 6,184,061 0.0338 0.97%
2018-03-16 0 10.34 10.28 10.36 10.26 10.34 44,500 457,790 10.287 0.033 0.033 0.034 0.033 0.033 13,759,535 0.0333 0.39%
2018-03-15 0 10.30 10.28 10.32 10.30 10.30 10,200 105,060 10.300 0.033 0.033 0.033 0.033 0.033 3,153,871 0.0333 0.00%
2018-03-14 0 10.30 10.26 11.68 10.30 10.38 66,000 681,770 10.330 0.033 0.033 0.038 0.033 0.034 20,407,400 0.0334 0.98%
2018-03-13 0 10.20 10.12 10.20 10.16 10.20 33,500 340,368 10.160 0.033 0.033 0.033 0.033 0.033 10,358,302 0.0329 0.39%
2018-03-12 0 10.16 10.12 11.68 10.16 10.24 60,000 611,086 10.185 0.033 0.033 0.038 0.033 0.033 18,552,182 0.0329 -2.68%
2018-03-09 0 10.44 10.40 11.68 10.40 10.44 3,000 31,280 10.427 0.034 0.034 0.038 0.034 0.034 927,609 0.0337 0.00%
2018-03-08 0 10.44 10.42 11.68 10.44 10.50 35,400 370,466 10.465 0.034 0.034 0.038 0.034 0.034 10,945,787 0.0338 -1.69%
2018-03-07 0 10.62 10.56 11.68 10.60 10.68 54,900 582,530 10.611 0.034 0.034 0.038 0.034 0.035 16,975,247 0.0343 0.95%
2018-03-06 0 10.52 10.52 10.78 10.52 10.60 30,600 323,590 10.575 0.034 0.034 0.035 0.034 0.034 9,461,613 0.0342 -2.41%
2018-03-05 0 10.78 10.76 11.18 10.68 10.78 63,800 683,744 10.717 0.035 0.035 0.036 0.035 0.035 19,727,154 0.0347 0.37%
2018-03-02 0 10.74 10.74 10.94 10.68 10.76 47,400 507,492 10.707 0.035 0.035 0.035 0.035 0.035 14,656,224 0.0346 1.51%
2018-03-01 0 10.58 10.50 10.60 10.58 10.62 22,400 237,400 10.598 0.034 0.034 0.034 0.034 0.034 6,926,148 0.0343 0.76%
2018-02-28 0 10.50 10.50 11.68 - - 0 0 - 0.034 0.034 0.038 - - 0 - 1.16%
2018-02-27 0 10.38 10.36 10.38 10.34 10.38 14,900 154,628 10.378 0.034 0.034 0.034 0.033 0.034 4,607,125 0.0336 -1.33%
2018-02-26 0 10.52 10.48 10.58 10.48 10.58 33,200 348,302 10.491 0.034 0.034 0.034 0.034 0.034 10,265,541 0.0339 -1.50%
2018-02-23 0 10.68 10.62 10.68 10.66 10.76 61,500 655,940 10.666 0.035 0.034 0.035 0.034 0.035 19,015,987 0.0345 -1.11%
2018-02-22 0 10.80 10.78 10.86 10.80 10.84 34,900 377,538 10.818 0.035 0.035 0.035 0.035 0.035 10,791,186 0.0350 0.93%
2018-02-21 0 10.70 10.66 10.76 10.66 10.72 32,100 342,490 10.670 0.035 0.034 0.035 0.034 0.035 9,925,417 0.0345 -0.19%
2018-02-20 0 10.72 10.72 10.74 10.72 10.72 5,000 53,600 10.720 0.035 0.035 0.035 0.035 0.035 1,546,015 0.0347 -0.74%
2018-02-15 0 10.80 10.76 10.80 10.80 10.86 23,200 250,958 10.817 0.035 0.035 0.035 0.035 0.035 7,173,510 0.0350 -2.00%
2018-02-14 0 11.02 11.00 11.10 11.00 11.08 89,600 992,128 11.073 0.036 0.036 0.036 0.036 0.036 27,704,592 0.0358 -1.08%
2018-02-13 0 11.14 11.14 11.20 11.06 11.16 111,500 1,235,960 11.085 0.036 0.036 0.036 0.036 0.036 34,476,138 0.0358 -1.07%
2018-02-12 0 11.26 11.24 11.26 10.92 11.30 63,800 716,986 11.238 0.036 0.036 0.036 0.035 0.037 19,727,154 0.0363 -2.60%
2018-02-09 0 11.56 11.42 11.56 11.42 11.58 89,800 1,033,084 11.504 0.037 0.037 0.037 0.037 0.037 27,766,432 0.0372 3.58%
2018-02-08 0 11.16 11.06 11.16 11.12 11.20 26,300 293,378 11.155 0.036 0.036 0.036 0.036 0.036 8,132,040 0.0361 0.54%
2018-02-07 0 11.10 11.06 11.12 10.94 11.12 207,400 2,295,986 11.070 0.036 0.036 0.036 0.035 0.036 64,128,709 0.0358 -1.94%
2018-02-06 0 11.32 11.28 11.44 11.32 11.58 464,400 5,328,704 11.474 0.037 0.036 0.037 0.037 0.037 143,593,889 0.0371 4.24%
2018-02-05 0 10.86 10.80 10.86 10.84 10.86 42,700 463,044 10.844 0.035 0.035 0.035 0.035 0.035 13,202,970 0.0351 3.04%
2018-02-02 0 10.54 10.54 - - - 0 0 - 0.034 0.034 - - - 0 - 0.38%
2018-02-01 0 10.50 10.46 10.54 10.46 10.50 53,100 555,890 10.469 0.034 0.034 0.034 0.034 0.034 16,418,681 0.0339 -0.19%
2018-01-31 0 10.52 10.50 10.54 10.56 10.56 33,100 349,536 10.560 0.034 0.034 0.034 0.034 0.034 10,234,620 0.0342 0.00%
2018-01-30 0 10.52 10.52 - 10.48 10.48 10,000 104,800 10.480 0.034 0.034 - 0.034 0.034 3,092,030 0.0339 0.77%
2018-01-29 0 10.44 10.38 - 10.38 10.44 13,800 143,374 10.389 0.034 0.034 - 0.034 0.034 4,267,002 0.0336 -0.95%
2018-01-26 0 10.54 10.30 - 10.54 10.54 6,600 69,564 10.540 0.034 0.033 - 0.034 0.034 2,040,740 0.0341 -0.38%
2018-01-25 0 10.58 10.54 10.60 10.58 10.60 21,700 229,612 10.581 0.034 0.034 0.034 0.034 0.034 6,709,706 0.0342 0.57%
2018-01-24 0 10.52 - 10.56 10.52 10.54 42,900 451,608 10.527 0.034 - 0.034 0.034 0.034 13,264,810 0.0340 -0.19%
2018-01-23 0 10.54 10.52 10.58 10.54 10.58 36,700 387,702 10.564 0.034 0.034 0.034 0.034 0.034 11,347,751 0.0342 -1.86%
2018-01-22 0 10.74 10.70 10.78 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.37%
2018-01-19 0 10.78 10.72 10.80 10.74 10.78 6,500 69,940 10.760 0.035 0.035 0.035 0.035 0.035 2,009,820 0.0348 0.19%
2018-01-18 0 10.76 10.74 10.80 10.76 10.78 40,000 430,800 10.770 0.035 0.035 0.035 0.035 0.035 12,368,121 0.0348 -0.92%
2018-01-17 0 10.86 10.82 10.90 10.88 10.88 1,900 20,672 10.880 0.035 0.035 0.035 0.035 0.035 587,486 0.0352 0.37%
2018-01-16 0 10.82 10.78 10.86 10.82 10.82 1,000 10,820 10.820 0.035 0.035 0.035 0.035 0.035 309,203 0.0350 0.00%
2018-01-15 0 10.82 10.80 10.88 10.78 10.82 59,000 638,120 10.816 0.035 0.035 0.035 0.035 0.035 18,242,979 0.0350 -0.55%
2018-01-12 0 10.88 10.86 - 10.88 10.94 24,000 262,024 10.918 0.035 0.035 - 0.035 0.035 7,420,873 0.0353 -1.27%
2018-01-11 0 11.02 10.98 11.04 11.00 11.02 2,200 24,230 11.014 0.036 0.036 0.036 0.036 0.036 680,247 0.0356 0.36%
2018-01-10 0 10.98 10.98 11.06 10.96 10.96 4,800 52,608 10.960 0.036 0.036 0.036 0.035 0.035 1,484,175 0.0354 -0.18%
2018-01-09 0 11.00 10.94 11.00 10.96 11.00 33,900 371,548 10.960 0.036 0.035 0.036 0.035 0.036 10,481,983 0.0354 -0.18%
2018-01-08 0 11.02 10.98 11.02 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.72%
2018-01-05 0 11.10 11.04 11.10 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.36%
2018-01-04 0 11.14 11.10 11.14 11.12 11.14 29,000 322,608 11.124 0.036 0.036 0.036 0.036 0.036 8,966,888 0.0360 -1.07%
2018-01-03 0 11.26 11.22 11.30 11.24 11.26 5,900 66,398 11.254 0.036 0.036 0.037 0.036 0.036 1,824,298 0.0364 -1.23%
2018-01-02 0 11.40 11.38 11.50 11.40 11.42 70,700 807,380 11.420 0.037 0.037 0.037 0.037 0.037 21,860,655 0.0369 0.35%
2017-12-29 0 11.36 11.36 11.46 11.36 11.36 43,500 494,160 11.360 0.037 0.037 0.037 0.037 0.037 13,450,332 0.0367 0.18%
2017-12-28 0 11.34 11.36 - 11.30 11.34 10,100 114,530 11.340 0.037 0.037 - 0.037 0.037 3,122,951 0.0367 0.00%
2017-12-27 0 11.34 11.34 11.42 11.34 11.34 40,000 453,600 11.340 0.037 0.037 0.037 0.037 0.037 12,368,121 0.0367 0.18%
2017-12-22 0 11.32 11.30 11.34 11.32 11.32 20,000 226,400 11.320 0.037 0.037 0.037 0.037 0.037 6,184,061 0.0366 0.00%
2017-12-21 0 11.32 11.32 11.40 11.32 11.32 39,900 451,668 11.320 0.037 0.037 0.037 0.037 0.037 12,337,201 0.0366 0.35%
2017-12-20 0 11.28 11.28 11.32 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.36%
2017-12-19 0 11.24 11.18 - 11.24 11.26 18,600 209,284 11.252 0.036 0.036 - 0.036 0.036 5,751,176 0.0364 -0.35%
2017-12-18 0 11.28 11.26 11.32 11.26 11.32 40,600 457,860 11.277 0.036 0.036 0.037 0.036 0.037 12,553,643 0.0365 -1.91%
2017-12-15 0 11.50 11.42 11.50 11.42 11.50 6,400 73,504 11.485 0.037 0.037 0.037 0.037 0.037 1,978,899 0.0371 0.70%
2017-12-14 0 11.42 11.42 11.50 11.42 11.42 1,400 15,988 11.420 0.037 0.037 0.037 0.037 0.037 432,884 0.0369 -0.35%
2017-12-13 0 11.46 11.44 11.52 11.46 11.46 3,100 35,526 11.460 0.037 0.037 0.037 0.037 0.037 958,529 0.0371 0.17%
2017-12-12 0 11.44 11.42 11.50 11.44 11.48 12,200 139,782 11.458 0.037 0.037 0.037 0.037 0.037 3,772,277 0.0371 -0.69%
2017-12-11 0 11.52 - 11.54 11.50 11.52 27,000 310,900 11.515 0.037 - 0.037 0.037 0.037 8,348,482 0.0372 0.00%
2017-12-08 0 11.52 11.52 11.60 11.52 11.52 4,500 51,840 11.520 0.037 0.037 0.038 0.037 0.037 1,391,414 0.0373 -0.86%
2017-12-07 0 11.62 11.62 - 11.60 11.62 4,300 49,950 11.616 0.038 0.038 - 0.038 0.038 1,329,573 0.0376 -1.02%
2017-12-06 0 11.74 11.72 11.80 11.72 11.80 22,400 262,868 11.735 0.038 0.038 0.038 0.038 0.038 6,926,148 0.0380 0.17%
2017-12-05 0 11.72 - 11.72 11.68 11.72 22,600 264,422 11.700 0.038 - 0.038 0.038 0.038 6,987,989 0.0378 1.91%
2017-12-04 0 11.50 11.44 11.60 11.50 11.50 8,500 97,750 11.500 0.037 0.037 0.038 0.037 0.037 2,628,226 0.0372 -0.35%
2017-12-01 0 11.54 11.52 11.58 11.54 11.58 5,800 67,058 11.562 0.037 0.037 0.037 0.037 0.037 1,793,378 0.0374 -1.20%
2017-11-30 0 11.68 11.60 11.68 11.66 11.70 3,200 37,362 11.676 0.038 0.038 0.038 0.038 0.038 989,450 0.0378 1.92%
2017-11-29 0 11.46 11.40 11.48 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.35%
2017-11-28 0 11.50 11.42 11.50 11.42 11.52 11,000 126,048 11.459 0.037 0.037 0.037 0.037 0.037 3,401,233 0.0371 0.00%
2017-11-27 0 11.50 11.42 11.50 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.17%
2017-11-24 0 11.52 11.46 11.54 11.52 11.54 4,200 48,410 11.526 0.037 0.037 0.037 0.037 0.037 1,298,653 0.0373 0.17%
2017-11-23 0 11.50 11.48 11.58 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2017-11-22 0 11.50 - - 11.50 11.54 20,800 239,558 11.517 0.037 - - 0.037 0.037 6,431,423 0.0372 -1.03%
2017-11-21 0 11.62 11.60 11.70 11.60 11.62 4,100 47,562 11.601 0.038 0.038 0.038 0.038 0.038 1,267,732 0.0375 -0.17%
2017-11-20 0 11.64 11.62 11.72 11.64 11.68 15,400 179,260 11.640 0.038 0.038 0.038 0.038 0.038 4,761,727 0.0376 0.52%
2017-11-17 0 11.58 11.58 11.62 11.56 11.56 10,800 124,848 11.560 0.037 0.037 0.038 0.037 0.037 3,339,393 0.0374 -0.86%
2017-11-16 0 11.68 11.66 11.74 11.68 11.68 10,200 119,136 11.680 0.038 0.038 0.038 0.038 0.038 3,153,871 0.0378 -0.34%
2017-11-15 0 11.72 11.70 11.78 11.68 11.72 15,300 178,796 11.686 0.038 0.038 0.038 0.038 0.038 4,730,806 0.0378 0.51%
2017-11-14 0 11.66 11.50 - 11.66 11.66 1,200 13,992 11.660 0.038 0.037 - 0.038 0.038 371,044 0.0377 0.17%
2017-11-13 0 11.64 11.50 11.70 11.60 11.64 3,300 38,400 11.636 0.038 0.037 0.038 0.038 0.038 1,020,370 0.0376 0.00%
2017-11-10 0 11.64 11.64 11.70 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.34%
2017-11-09 0 11.60 11.54 11.68 11.60 11.60 1,000 11,600 11.600 0.038 0.037 0.038 0.038 0.038 309,203 0.0375 -0.34%
2017-11-08 0 11.64 11.60 11.68 11.62 11.66 2,000 23,280 11.640 0.038 0.038 0.038 0.038 0.038 618,406 0.0376 0.34%
2017-11-07 0 11.60 11.60 - 11.60 11.62 243,200 2,822,120 11.604 0.038 0.038 - 0.038 0.038 75,198,178 0.0375 -0.85%
2017-11-06 0 11.70 11.66 11.76 11.70 11.72 7,100 83,078 11.701 0.038 0.038 0.038 0.038 0.038 2,195,342 0.0378 -0.68%
2017-11-03 0 11.78 11.70 11.78 11.78 11.78 40,000 471,200 11.780 0.038 0.038 0.038 0.038 0.038 12,368,121 0.0381 0.00%
2017-11-02 0 11.78 11.70 - 11.78 11.78 3,000 35,340 11.780 0.038 0.038 - 0.038 0.038 927,609 0.0381 0.68%
2017-11-01 0 11.70 11.70 11.72 11.70 11.72 1,600 18,732 11.708 0.038 0.038 0.038 0.038 0.038 494,725 0.0379 -1.02%
2017-10-31 0 11.82 11.78 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2017-10-30 0 11.82 11.80 11.88 11.82 11.86 23,100 273,164 11.825 0.038 0.038 0.038 0.038 0.038 7,142,590 0.0382 -1.99%
2017-10-27 0 12.06 12.02 12.10 12.06 12.12 9,600 115,976 12.081 0.039 0.039 0.039 0.039 0.039 2,968,349 0.0391 -0.66%
2017-10-26 0 12.14 12.10 12.18 12.16 12.16 2,000 24,320 12.160 0.039 0.039 0.039 0.039 0.039 618,406 0.0393 0.00%
2017-10-25 0 12.14 12.10 12.18 12.14 12.14 500 6,070 12.140 0.039 0.039 0.039 0.039 0.039 154,602 0.0393 0.17%
2017-10-24 0 12.12 12.10 12.14 12.08 12.12 160,800 1,945,584 12.099 0.039 0.039 0.039 0.039 0.039 49,719,848 0.0391 0.66%
2017-10-23 0 12.04 12.04 12.12 12.04 12.06 400 4,822 12.055 0.039 0.039 0.039 0.039 0.039 123,681 0.0390 -0.50%
2017-10-20 0 12.10 12.02 12.10 12.02 12.10 51,800 625,176 12.069 0.039 0.039 0.039 0.039 0.039 16,016,717 0.0390 -0.17%
2017-10-19 0 12.12 12.12 12.20 12.02 12.14 147,600 1,784,684 12.091 0.039 0.039 0.039 0.039 0.039 45,638,368 0.0391 0.83%
2017-10-18 0 12.02 12.02 12.10 12.02 12.02 200 2,404 12.020 0.039 0.039 0.039 0.039 0.039 61,841 0.0389 -0.17%
2017-10-17 0 12.04 12.02 12.12 12.02 12.06 20,400 245,224 12.021 0.039 0.039 0.039 0.039 0.039 6,307,742 0.0389 -0.17%
2017-10-16 0 12.06 12.06 12.14 12.04 12.12 25,000 301,660 12.066 0.039 0.039 0.039 0.039 0.039 7,730,076 0.0390 -0.66%
2017-10-13 0 12.14 12.12 12.20 12.12 12.14 25,800 312,896 12.128 0.039 0.039 0.039 0.039 0.039 7,977,438 0.0392 0.00%
2017-10-12 0 12.14 12.16 12.20 12.14 12.16 20,200 245,230 12.140 0.039 0.039 0.039 0.039 0.039 6,245,901 0.0393 -0.33%
2017-10-11 0 12.18 12.14 12.24 12.12 12.18 5,200 63,324 12.178 0.039 0.039 0.040 0.039 0.039 1,607,856 0.0394 0.33%
2017-10-10 0 12.14 12.12 12.20 12.14 12.14 400 4,856 12.140 0.039 0.039 0.039 0.039 0.039 123,681 0.0393 0.00%
2017-10-09 0 12.14 12.12 12.20 12.14 12.14 50,000 607,000 12.140 0.039 0.039 0.039 0.039 0.039 15,460,152 0.0393 -0.16%
2017-10-06 0 12.16 12.14 12.22 12.16 12.18 76,100 925,416 12.161 0.039 0.039 0.040 0.039 0.039 23,530,351 0.0393 -1.30%
2017-10-04 0 12.32 12.28 12.36 12.32 12.34 2,400 29,578 12.324 0.040 0.040 0.040 0.040 0.040 742,087 0.0399 0.16%
2017-10-03 0 12.30 12.30 - 12.30 12.30 200 2,460 12.300 0.040 0.040 - 0.040 0.040 61,841 0.0398 -1.28%
2017-09-29 0 12.46 12.40 - 12.44 12.46 6,000 74,740 12.457 0.040 0.040 - 0.040 0.040 1,855,218 0.0403 -0.32%
2017-09-28 0 12.50 - - - - 0 0 - 0.040 - - - - 0 - -0.16%
2017-09-27 0 12.52 12.46 12.58 12.54 12.54 1,500 18,810 12.540 0.040 0.040 0.041 0.041 0.041 463,805 0.0406 -0.32%
2017-09-26 0 12.56 12.54 12.60 12.56 12.56 1,000 12,560 12.560 0.041 0.041 0.041 0.041 0.041 309,203 0.0406 0.64%
2017-09-25 0 12.48 12.44 - 12.48 12.50 7,599 94,865 12.484 0.040 0.040 - 0.040 0.040 2,349,634 0.0404 0.00%
2017-09-22 0 12.48 12.44 - 12.48 12.48 1,000 12,480 12.480 0.040 0.040 - 0.040 0.040 309,203 0.0404 0.97%
2017-09-21 0 12.36 12.36 - - - 0 0 - 0.040 0.040 - - - 0 - 0.32%
2017-09-20 0 12.32 12.22 12.34 12.30 12.32 7,000 86,160 12.309 0.040 0.040 0.040 0.040 0.040 2,164,421 0.0398 -0.32%
2017-09-19 0 12.36 12.30 - 12.32 12.36 125,100 1,541,910 12.325 0.040 0.040 - 0.040 0.040 38,681,300 0.0399 0.65%
2017-09-18 0 12.28 12.26 - 12.28 12.30 20,900 257,054 12.299 0.040 0.040 - 0.040 0.040 6,462,343 0.0398 -0.65%
2017-09-15 0 12.36 12.36 12.40 12.36 12.40 1,800 22,294 12.386 0.040 0.040 0.040 0.040 0.040 556,565 0.0401 0.32%
2017-09-14 0 12.32 12.28 12.32 12.32 12.32 4,000 49,280 12.320 0.040 0.040 0.040 0.040 0.040 1,236,812 0.0398 0.00%
2017-09-13 0 12.32 12.30 12.34 12.32 12.32 1,100 13,552 12.320 0.040 0.040 0.040 0.040 0.040 340,123 0.0398 0.00%
2017-09-12 0 12.32 12.26 - 12.32 12.34 5,600 69,002 12.322 0.040 0.040 - 0.040 0.040 1,731,537 0.0399 -0.48%
2017-09-11 0 12.38 12.26 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2017-09-08 0 12.38 12.26 - 12.36 12.38 14,000 173,280 12.377 0.040 0.040 - 0.040 0.040 4,328,842 0.0400 -0.32%
2017-09-07 0 12.42 12.40 12.44 12.42 12.44 5,400 67,108 12.427 0.040 0.040 0.040 0.040 0.040 1,669,696 0.0402 -0.16%
2017-09-06 0 12.44 12.38 12.44 12.42 12.44 57,900 720,178 12.438 0.040 0.040 0.040 0.040 0.040 17,902,856 0.0402 0.48%
2017-09-05 0 12.38 12.34 12.38 12.36 12.38 35,700 441,866 12.377 0.040 0.040 0.040 0.040 0.040 11,038,548 0.0400 -0.16%
2017-09-04 0 12.40 12.38 12.42 12.38 12.40 26,700 331,058 12.399 0.040 0.040 0.040 0.040 0.040 8,255,721 0.0401 0.65%
2017-09-01 0 12.32 12.30 12.34 12.32 12.36 66,300 817,972 12.337 0.040 0.040 0.040 0.040 0.040 20,500,161 0.0399 -0.96%
2017-08-31 0 12.44 12.42 12.48 12.44 12.46 6,600 82,224 12.458 0.040 0.040 0.040 0.040 0.040 2,040,740 0.0403 -1.11%
2017-08-30 0 12.58 12.54 12.58 12.58 12.60 1,200 15,108 12.590 0.041 0.041 0.041 0.041 0.041 371,044 0.0407 -1.41%
2017-08-29 0 12.76 - 12.90 12.70 12.76 2,600 33,100 12.731 0.041 - 0.042 0.041 0.041 803,928 0.0412 0.00%
2017-08-28 0 12.76 12.74 12.90 12.74 12.76 12,600 160,600 12.746 0.041 0.041 0.042 0.041 0.041 3,895,958 0.0412 0.79%
2017-08-25 0 12.66 12.60 12.90 12.64 12.70 47,000 594,644 12.652 0.041 0.041 0.042 0.041 0.041 14,532,543 0.0409 0.16%
2017-08-24 0 12.64 12.64 12.68 12.64 12.66 146,000 1,847,342 12.653 0.041 0.041 0.041 0.041 0.041 45,143,643 0.0409 -0.94%
2017-08-22 0 12.76 12.72 12.76 12.76 12.76 1,000 12,760 12.760 0.041 0.041 0.041 0.041 0.041 309,203 0.0413 -0.31%
2017-08-21 0 12.80 12.80 12.84 12.80 12.80 1,100 14,080 12.800 0.041 0.041 0.042 0.041 0.041 340,123 0.0414 0.31%
2017-08-18 0 12.76 12.76 12.78 12.74 12.76 2,000 25,504 12.752 0.041 0.041 0.041 0.041 0.041 618,406 0.0412 1.75%
2017-08-17 0 12.54 12.50 12.56 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2017-08-16 0 12.54 12.50 12.54 12.52 12.54 2,900 36,352 12.535 0.041 0.040 0.041 0.040 0.041 896,689 0.0405 0.16%
2017-08-15 0 12.52 12.52 12.54 12.50 12.50 8,000 100,000 12.500 0.040 0.040 0.041 0.040 0.040 2,473,624 0.0404 -0.95%
2017-08-14 0 12.64 12.40 - 12.64 12.66 15,100 190,964 12.647 0.041 0.040 - 0.041 0.041 4,668,966 0.0409 -1.56%
2017-08-11 0 12.84 12.82 12.84 12.82 12.86 38,600 496,202 12.855 0.042 0.041 0.042 0.041 0.042 11,935,237 0.0416 2.07%
2017-08-10 0 12.58 12.40 12.62 12.56 12.60 9,300 116,932 12.573 0.041 0.040 0.041 0.041 0.041 2,875,588 0.0407 0.16%
2017-08-09 0 12.56 12.56 12.60 12.56 12.56 4,000 50,240 12.560 0.041 0.041 0.041 0.041 0.041 1,236,812 0.0406 0.48%
2017-08-08 0 12.50 12.48 12.54 12.50 12.54 3,000 37,580 12.527 0.040 0.040 0.041 0.040 0.041 927,609 0.0405 -0.32%
2017-08-07 0 12.54 12.54 12.58 12.52 12.54 3,700 46,340 12.524 0.041 0.041 0.041 0.040 0.041 1,144,051 0.0405 -0.48%
2017-08-04 0 12.60 12.56 12.60 12.60 12.60 2,100 26,460 12.600 0.041 0.041 0.041 0.041 0.041 649,326 0.0407 0.32%
2017-08-03 0 12.56 12.56 12.58 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.32%
2017-08-02 0 12.52 12.40 12.52 12.50 12.52 4,400 55,080 12.518 0.040 0.040 0.040 0.040 0.040 1,360,493 0.0405 -0.32%
2017-08-01 0 12.56 12.54 12.58 12.52 12.56 5,600 70,296 12.553 0.041 0.041 0.041 0.040 0.041 1,731,537 0.0406 0.16%
2017-07-31 0 12.54 12.40 - 12.58 12.58 400 5,032 12.580 0.041 0.040 - 0.041 0.041 123,681 0.0407 -0.63%
2017-07-28 0 12.62 12.40 12.74 12.60 12.62 4,800 60,564 12.618 0.041 0.040 0.041 0.041 0.041 1,484,175 0.0408 1.94%
2017-07-27 0 12.38 12.38 12.42 12.38 12.44 14,400 178,606 12.403 0.040 0.040 0.040 0.040 0.040 4,452,524 0.0401 -0.96%
2017-07-26 0 12.50 12.48 12.52 12.48 12.50 13,000 162,300 12.485 0.040 0.040 0.040 0.040 0.040 4,019,639 0.0404 -0.16%
2017-07-25 0 12.52 12.44 14.00 12.48 12.52 10,800 135,016 12.502 0.040 0.040 0.045 0.040 0.040 3,339,393 0.0404 -0.16%
2017-07-24 0 12.54 12.54 12.58 12.54 12.56 6,000 75,340 12.557 0.041 0.041 0.041 0.041 0.041 1,855,218 0.0406 0.00%
2017-07-21 0 12.54 12.48 12.58 12.54 12.54 5,800 72,732 12.540 0.041 0.040 0.041 0.041 0.041 1,793,378 0.0406 0.32%
2017-07-20 0 12.50 12.48 12.58 12.50 12.56 6,500 81,400 12.523 0.040 0.040 0.041 0.040 0.041 2,009,820 0.0405 -0.64%
2017-07-19 0 12.58 12.56 12.62 12.58 12.58 1,000 12,580 12.580 0.041 0.041 0.041 0.041 0.041 309,203 0.0407 -0.63%
2017-07-18 0 12.66 12.62 12.72 12.66 12.70 8,400 106,594 12.690 0.041 0.041 0.041 0.041 0.041 2,597,305 0.0410 0.00%
2017-07-17 0 12.66 12.64 12.72 12.64 12.72 14,900 188,642 12.661 0.041 0.041 0.041 0.041 0.041 4,607,125 0.0409 -1.25%
2017-07-14 0 12.82 12.76 12.86 12.78 12.82 26,700 341,314 12.783 0.041 0.041 0.042 0.041 0.041 8,255,721 0.0413 0.16%
2017-07-13 0 12.80 12.74 12.82 12.80 12.80 2,900 37,120 12.800 0.041 0.041 0.041 0.041 0.041 896,689 0.0414 -1.54%
2017-07-12 0 13.00 12.98 13.00 13.00 13.00 2,000 26,000 13.000 0.042 0.042 0.042 0.042 0.042 618,406 0.0420 -0.46%
2017-07-11 0 13.06 13.02 13.08 13.00 13.06 10,100 131,474 13.017 0.042 0.042 0.042 0.042 0.042 3,122,951 0.0421 -0.15%
2017-07-10 0 13.08 13.06 13.10 13.08 13.10 2,300 30,128 13.099 0.042 0.042 0.042 0.042 0.042 711,167 0.0424 -1.65%
2017-07-07 0 13.30 13.28 13.30 13.30 13.30 100 1,330 13.300 0.043 0.043 0.043 0.043 0.043 30,920 0.0430 0.91%
2017-07-06 0 13.18 13.16 13.20 13.18 13.18 20,000 263,600 13.180 0.043 0.043 0.043 0.043 0.043 6,184,061 0.0426 -0.90%
2017-07-05 0 13.30 13.28 13.32 13.30 13.30 500 6,650 13.300 0.043 0.043 0.043 0.043 0.043 154,602 0.0430 0.00%
2017-07-04 0 13.30 13.24 13.36 13.28 13.34 9,400 125,078 13.306 0.043 0.043 0.043 0.043 0.043 2,906,509 0.0430 1.37%
2017-07-03 0 13.12 13.08 13.12 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.46%
2017-06-30 0 13.18 13.16 13.18 13.14 13.18 13,000 171,120 13.163 0.043 0.043 0.043 0.042 0.043 4,019,639 0.0426 2.17%
2017-06-29 0 12.90 12.88 12.94 12.88 12.90 400 5,158 12.895 0.042 0.042 0.042 0.042 0.042 123,681 0.0417 -1.68%
2017-06-28 0 13.12 13.12 13.16 13.08 13.12 5,400 70,752 13.102 0.042 0.042 0.043 0.042 0.042 1,669,696 0.0424 1.71%
2017-06-27 0 12.90 12.86 12.92 12.90 12.90 600 7,740 12.900 0.042 0.042 0.042 0.042 0.042 185,522 0.0417 1.26%
2017-06-26 0 12.74 12.74 12.78 12.74 12.80 23,400 299,350 12.793 0.041 0.041 0.041 0.041 0.041 7,235,351 0.0414 -0.78%
2017-06-23 0 12.84 12.80 12.86 - - 0 0 - 0.042 0.041 0.042 - - 0 - -0.16%
2017-06-22 0 12.86 12.82 12.88 12.86 12.86 600 7,716 12.860 0.042 0.041 0.042 0.042 0.042 185,522 0.0416 -1.08%
2017-06-21 0 13.00 12.98 - 12.98 13.02 4,500 58,490 12.998 0.042 0.042 - 0.042 0.042 1,391,414 0.0420 0.93%
2017-06-20 0 12.88 12.82 12.88 - - 0 0 - 0.042 0.041 0.042 - - 0 - -1.08%
2017-06-19 0 13.02 12.96 13.02 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2017-06-16 0 13.02 12.96 13.02 13.00 13.02 14,100 183,342 13.003 0.042 0.042 0.042 0.042 0.042 4,359,763 0.0421 -0.61%
2017-06-15 0 13.10 13.08 13.12 13.10 13.10 2,000 26,200 13.100 0.042 0.042 0.042 0.042 0.042 618,406 0.0424 1.39%
2017-06-14 0 12.92 12.88 12.92 12.92 12.94 1,700 21,990 12.935 0.042 0.042 0.042 0.042 0.042 525,645 0.0418 -0.46%
2017-06-13 0 12.98 12.96 12.98 12.98 12.98 1,000 12,980 12.980 0.042 0.042 0.042 0.042 0.042 309,203 0.0420 -0.46%
2017-06-12 0 13.04 13.00 13.02 12.94 13.04 4,900 63,608 12.981 0.042 0.042 0.042 0.042 0.042 1,515,095 0.0420 3.16%
2017-06-09 0 12.64 12.60 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2017-06-08 0 12.64 12.60 12.64 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.16%
2017-06-07 0 12.66 12.64 12.68 12.66 12.66 1,000 12,660 12.660 0.041 0.041 0.041 0.041 0.041 309,203 0.0409 0.32%
2017-06-06 0 12.62 12.62 12.64 12.62 12.62 100 1,262 12.620 0.041 0.041 0.041 0.041 0.041 30,920 0.0408 0.00%
2017-06-05 0 12.62 12.62 12.64 12.62 12.68 2,800 35,366 12.631 0.041 0.041 0.041 0.041 0.041 865,768 0.0408 -0.79%
2017-06-02 0 12.72 12.72 12.74 12.72 12.74 10,500 133,570 12.721 0.041 0.041 0.041 0.041 0.041 3,246,632 0.0411 -0.62%
2017-06-01 0 12.80 12.78 12.82 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2017-05-31 0 12.80 12.80 12.82 12.80 12.82 400 5,122 12.805 0.041 0.041 0.041 0.041 0.041 123,681 0.0414 -0.16%
2017-05-29 0 12.82 12.80 12.84 12.80 12.82 12,500 160,140 12.811 0.041 0.041 0.042 0.041 0.041 3,865,038 0.0414 -0.31%
2017-05-26 0 12.86 12.84 12.86 12.86 12.86 3,500 45,010 12.860 0.042 0.042 0.042 0.042 0.042 1,082,211 0.0416 -0.62%
2017-05-25 0 12.94 12.90 12.96 12.92 12.98 10,600 137,122 12.936 0.042 0.042 0.042 0.042 0.042 3,277,552 0.0418 -0.61%
2017-05-24 0 13.02 12.98 13.04 13.02 13.04 3,000 39,080 13.027 0.042 0.042 0.042 0.042 0.042 927,609 0.0421 -0.15%
2017-05-23 0 13.04 13.00 - 13.04 13.06 16,800 219,132 13.044 0.042 0.042 - 0.042 0.042 5,194,611 0.0422 -0.61%
2017-05-22 0 13.12 13.12 13.18 13.10 13.20 14,600 191,726 13.132 0.042 0.042 0.043 0.042 0.043 4,514,364 0.0425 -0.61%
2017-05-19 0 13.20 13.18 13.20 13.18 13.32 10,400 137,574 13.228 0.043 0.043 0.043 0.043 0.043 3,215,712 0.0428 -0.90%
2017-05-18 0 13.32 13.30 - 13.28 13.32 23,600 313,660 13.291 0.043 0.043 - 0.043 0.043 7,297,192 0.0430 1.99%
2017-05-17 0 13.06 13.04 - 13.06 13.08 2,000 26,150 13.075 0.042 0.042 - 0.042 0.042 618,406 0.0423 0.15%
2017-05-16 0 13.04 13.04 - 13.04 13.06 8,600 112,222 13.049 0.042 0.042 - 0.042 0.042 2,659,146 0.0422 -0.15%
2017-05-15 0 13.06 13.06 13.10 13.06 13.08 7,800 101,992 13.076 0.042 0.042 0.042 0.042 0.042 2,411,784 0.0423 -0.76%
2017-05-12 0 13.16 13.14 13.18 13.14 13.16 7,400 97,338 13.154 0.043 0.042 0.043 0.042 0.043 2,288,102 0.0425 0.30%
2017-05-11 0 13.12 13.10 - 13.12 13.12 4,000 52,480 13.120 0.042 0.042 - 0.042 0.042 1,236,812 0.0424 0.00%
2017-05-10 0 13.12 13.10 13.12 13.10 13.14 6,700 87,930 13.124 0.042 0.042 0.042 0.042 0.042 2,071,660 0.0424 -0.30%
2017-05-09 0 13.16 13.12 - 13.16 13.16 605,700 7,973,412 13.164 0.043 0.042 - 0.043 0.043 187,284,278 0.0426 -0.30%
2017-05-08 0 13.20 13.20 13.22 13.16 13.22 21,600 285,124 13.200 0.043 0.043 0.043 0.043 0.043 6,678,786 0.0427 -0.30%
2017-05-05 0 13.24 13.20 - 13.24 13.28 5,200 68,852 13.241 0.043 0.043 - 0.043 0.043 1,607,856 0.0428 0.15%
2017-05-04 0 13.22 13.22 13.28 13.22 13.24 2,400 31,768 13.237 0.043 0.043 0.043 0.043 0.043 742,087 0.0428 0.15%
2017-05-02 0 13.20 13.20 13.24 13.20 13.28 16,900 223,190 13.207 0.043 0.043 0.043 0.043 0.043 5,225,531 0.0427 -0.90%
2017-04-28 0 13.32 13.28 13.32 13.32 13.32 3,100 41,292 13.320 0.043 0.043 0.043 0.043 0.043 958,529 0.0431 -0.75%
2017-04-27 0 13.42 13.42 13.46 13.42 13.44 5,200 69,812 13.425 0.043 0.043 0.044 0.043 0.043 1,607,856 0.0434 0.00%
2017-04-26 0 13.42 13.38 13.42 13.40 13.44 10,300 138,082 13.406 0.043 0.043 0.043 0.043 0.043 3,184,791 0.0434 -0.59%
2017-04-25 0 13.50 13.50 13.52 13.48 13.52 7,300 98,530 13.497 0.044 0.044 0.044 0.044 0.044 2,257,182 0.0437 -0.30%
2017-04-24 0 13.54 13.52 13.58 13.52 13.58 65,900 893,442 13.558 0.044 0.044 0.044 0.044 0.044 20,376,480 0.0438 -0.88%
2017-04-21 0 13.66 13.62 13.68 13.64 13.68 6,600 90,116 13.654 0.044 0.044 0.044 0.044 0.044 2,040,740 0.0442 -0.73%
2017-04-20 0 13.76 13.74 13.76 13.76 13.80 4,000 55,090 13.773 0.045 0.044 0.045 0.045 0.045 1,236,812 0.0445 -0.15%
2017-04-19 0 13.78 13.76 13.80 13.78 13.80 5,200 71,740 13.796 0.045 0.045 0.045 0.045 0.045 1,607,856 0.0446 -0.14%
2017-04-18 0 13.80 13.78 13.82 13.78 13.80 3,100 42,770 13.797 0.045 0.045 0.045 0.045 0.045 958,529 0.0446 -0.43%
2017-04-13 0 13.86 13.84 13.88 13.84 13.88 6,500 90,070 13.857 0.045 0.045 0.045 0.045 0.045 2,009,820 0.0448 0.73%
2017-04-12 0 13.76 13.74 13.76 13.80 13.82 2,900 40,038 13.806 0.045 0.044 0.045 0.045 0.045 896,689 0.0447 0.00%
2017-04-11 0 13.76 13.72 13.76 13.74 13.76 900 12,372 13.747 0.045 0.044 0.045 0.044 0.045 278,283 0.0445 0.44%
2017-04-10 0 13.70 13.70 13.72 13.70 13.72 800 10,966 13.708 0.044 0.044 0.044 0.044 0.044 247,362 0.0443 -0.29%
2017-04-07 0 13.74 13.72 13.76 13.74 13.80 4,000 55,130 13.783 0.044 0.044 0.045 0.044 0.045 1,236,812 0.0446 -0.15%
2017-04-06 0 13.76 13.74 13.80 13.76 13.80 4,100 56,492 13.779 0.045 0.044 0.045 0.045 0.045 1,267,732 0.0446 0.44%
2017-04-05 0 13.70 13.60 14.30 13.68 13.70 1,100 15,062 13.693 0.044 0.044 0.046 0.044 0.044 340,123 0.0443 0.15%
2017-04-03 0 13.68 13.66 13.70 13.68 13.72 3,700 50,636 13.685 0.044 0.044 0.044 0.044 0.044 1,144,051 0.0443 -0.44%
2017-03-31 0 13.74 13.62 14.30 13.74 13.74 5,900 81,066 13.740 0.044 0.044 0.046 0.044 0.044 1,824,298 0.0444 0.29%
2017-03-30 0 13.70 13.68 13.72 13.68 13.70 5,100 69,850 13.696 0.044 0.044 0.044 0.044 0.044 1,576,935 0.0443 -0.44%
2017-03-29 0 13.76 13.72 13.76 - - 0 0 - 0.045 0.044 0.045 - - 0 - -0.29%
2017-03-28 0 13.80 13.80 13.82 13.80 13.82 26,100 360,644 13.818 0.045 0.045 0.045 0.045 0.045 8,070,199 0.0447 -1.29%
2017-03-27 0 13.98 13.96 14.02 13.92 13.98 26,800 374,526 13.975 0.045 0.045 0.045 0.045 0.045 8,286,641 0.0452 0.72%
2017-03-24 0 13.88 13.86 13.88 13.88 13.88 1,200 16,656 13.880 0.045 0.045 0.045 0.045 0.045 371,044 0.0449 0.14%
2017-03-23 0 13.86 13.86 13.90 13.86 13.88 9,900 137,230 13.862 0.045 0.045 0.045 0.045 0.045 3,061,110 0.0448 -0.72%
2017-03-22 0 13.96 13.96 14.00 13.96 14.00 8,700 121,780 13.998 0.045 0.045 0.045 0.045 0.045 2,690,066 0.0453 1.90%
2017-03-21 0 13.70 13.70 13.72 13.70 13.72 3,300 45,236 13.708 0.044 0.044 0.044 0.044 0.044 1,020,370 0.0443 -0.44%
2017-03-20 0 13.76 13.76 13.80 13.76 13.82 27,700 381,404 13.769 0.045 0.045 0.045 0.045 0.045 8,564,924 0.0445 0.00%
2017-03-17 0 13.76 13.72 13.78 13.76 13.76 1,000 13,760 13.760 0.045 0.044 0.045 0.045 0.045 309,203 0.0445 0.44%
2017-03-16 0 13.70 13.68 13.70 13.70 13.76 15,000 205,570 13.705 0.044 0.044 0.044 0.044 0.045 4,638,046 0.0443 -0.87%
2017-03-15 0 13.82 13.80 13.84 13.84 13.84 300 4,152 13.840 0.045 0.045 0.045 0.045 0.045 92,761 0.0448 0.00%
2017-03-14 0 13.82 13.80 13.82 13.84 13.84 100 1,384 13.840 0.045 0.045 0.045 0.045 0.045 30,920 0.0448 -0.14%
2017-03-13 0 13.84 13.82 13.84 13.84 13.88 1,200 16,628 13.857 0.045 0.045 0.045 0.045 0.045 371,044 0.0448 -0.14%
2017-03-10 0 13.86 13.82 13.86 13.86 13.86 2,000 27,720 13.860 0.045 0.045 0.045 0.045 0.045 618,406 0.0448 -0.29%
2017-03-09 0 13.90 13.82 - 13.90 13.90 2,200 30,580 13.900 0.045 0.045 - 0.045 0.045 680,247 0.0450 -0.14%
2017-03-08 0 13.92 - 13.96 - - 0 0 - 0.045 - 0.045 - - 0 - 0.29%
2017-03-07 0 13.88 - - 13.88 13.88 900 12,492 13.880 0.045 - - 0.045 0.045 278,283 0.0449 -0.14%
2017-03-06 0 13.90 - - 13.88 13.92 1,300 18,078 13.906 0.045 - - 0.045 0.045 401,964 0.0450 -0.14%
2017-03-03 0 13.92 13.92 13.96 13.90 13.92 6,500 90,372 13.903 0.045 0.045 0.045 0.045 0.045 2,009,820 0.0450 0.58%
2017-03-02 0 13.84 13.82 13.86 13.82 13.86 29,600 409,852 13.846 0.045 0.045 0.045 0.045 0.045 9,152,410 0.0448 -0.72%
2017-03-01 0 13.94 13.94 13.98 13.94 13.94 400 5,576 13.940 0.045 0.045 0.045 0.045 0.045 123,681 0.0451 -0.14%
2017-02-28 0 13.96 13.92 13.96 13.94 13.96 217,500 3,034,704 13.953 0.045 0.045 0.045 0.045 0.045 67,251,660 0.0451 0.14%
2017-02-27 0 13.94 13.90 13.96 13.92 13.94 700 9,756 13.937 0.045 0.045 0.045 0.045 0.045 216,442 0.0451 -0.57%
2017-02-24 0 14.02 - 14.10 14.02 14.02 200 2,804 14.020 0.045 - 0.046 0.045 0.045 61,841 0.0453 0.57%
2017-02-23 0 13.94 - 14.10 13.90 13.94 21,500 299,482 13.929 0.045 - 0.046 0.045 0.045 6,647,865 0.0450 0.00%
2017-02-22 0 13.94 13.90 14.30 13.92 13.96 54,900 764,312 13.922 0.045 0.045 0.046 0.045 0.045 16,975,247 0.0450 -0.14%
2017-02-21 0 13.96 - - 13.96 13.98 22,000 307,520 13.978 0.045 - - 0.045 0.045 6,802,467 0.0452 -0.14%
2017-02-20 0 13.98 13.94 13.98 13.98 14.00 3,200 44,754 13.986 0.045 0.045 0.045 0.045 0.045 989,450 0.0452 -0.57%
2017-02-17 0 14.06 - - 14.04 14.06 6,400 89,970 14.058 0.045 - - 0.045 0.045 1,978,899 0.0455 0.00%
2017-02-16 0 14.06 14.02 14.06 14.02 14.06 105,200 1,477,012 14.040 0.045 0.045 0.045 0.045 0.045 32,528,159 0.0454 -0.42%
2017-02-15 0 14.12 - - 14.14 14.14 1,400 19,796 14.140 0.046 - - 0.046 0.046 432,884 0.0457 -0.42%
2017-02-14 0 14.18 14.10 14.20 14.18 14.18 1,200 17,016 14.180 0.046 0.046 0.046 0.046 0.046 371,044 0.0459 -0.42%
2017-02-13 0 14.24 - - 14.24 14.24 1,400 19,936 14.240 0.046 - - 0.046 0.046 432,884 0.0461 -0.28%
2017-02-10 0 14.28 14.24 14.32 14.30 14.30 800 11,440 14.300 0.046 0.046 0.046 0.046 0.046 247,362 0.0462 -0.70%
2017-02-09 0 14.38 14.34 14.40 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.14%
2017-02-08 0 14.40 14.36 14.42 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.41%
2017-02-07 0 14.46 14.42 - 14.44 14.46 1,400 20,222 14.444 0.047 0.047 - 0.047 0.047 432,884 0.0467 0.00%
2017-02-06 0 14.46 14.46 - 14.46 14.46 100 1,446 14.460 0.047 0.047 - 0.047 0.047 30,920 0.0468 -0.55%
2017-02-03 0 14.54 14.50 14.56 14.54 14.54 400 5,816 14.540 0.047 0.047 0.047 0.047 0.047 123,681 0.0470 -0.27%
2017-02-02 0 14.58 14.54 14.60 14.58 14.58 1,200 17,496 14.580 0.047 0.047 0.047 0.047 0.047 371,044 0.0472 0.41%
2017-02-01 0 14.52 14.52 14.56 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.28%
2017-01-27 0 14.48 14.42 14.58 14.48 14.48 100 1,448 14.480 0.047 0.047 0.047 0.047 0.047 30,920 0.0468 0.14%
2017-01-26 0 14.46 14.42 - - - 0 0 - 0.047 0.047 - - - 0 - -1.09%
2017-01-25 0 14.62 - - 14.62 14.64 4,500 65,860 14.636 0.047 - - 0.047 0.047 1,391,414 0.0473 -0.95%
2017-01-24 0 14.76 14.72 14.76 14.76 14.76 100 1,476 14.760 0.048 0.048 0.048 0.048 0.048 30,920 0.0477 -0.27%
2017-01-23 0 14.80 14.42 - 14.80 14.80 50,000 740,000 14.800 0.048 0.047 - 0.048 0.048 15,460,152 0.0479 0.41%
2017-01-20 0 14.74 14.72 14.76 14.74 14.76 3,100 45,750 14.758 0.048 0.048 0.048 0.048 0.048 958,529 0.0477 -0.14%
2017-01-19 0 14.76 14.76 14.78 14.76 14.76 500 7,380 14.760 0.048 0.048 0.048 0.048 0.048 154,602 0.0477 -0.14%
2017-01-18 0 14.78 14.68 - 14.76 14.80 34,700 512,960 14.783 0.048 0.047 - 0.048 0.048 10,729,345 0.0478 0.14%
2017-01-17 0 14.76 14.32 - 14.76 14.78 9,500 140,352 14.774 0.048 0.046 - 0.048 0.048 2,937,429 0.0478 0.00%
2017-01-16 0 14.76 14.32 14.78 14.74 14.76 300 4,426 14.753 0.048 0.046 0.048 0.048 0.048 92,761 0.0477 -0.14%
2017-01-13 0 14.78 14.78 14.82 14.78 14.80 6,000 88,798 14.800 0.048 0.048 0.048 0.048 0.048 1,855,218 0.0479 -0.27%
2017-01-12 0 14.82 14.80 14.84 14.80 14.86 22,200 328,730 14.808 0.048 0.048 0.048 0.048 0.048 6,864,307 0.0479 -0.13%
2017-01-11 0 14.84 14.80 14.84 14.82 14.84 5,400 80,056 14.825 0.048 0.048 0.048 0.048 0.048 1,669,696 0.0479 -0.27%
2017-01-10 0 14.88 14.86 14.88 14.86 14.88 1,900 28,268 14.878 0.048 0.048 0.048 0.048 0.048 587,486 0.0481 -0.13%
2017-01-09 0 14.90 14.86 14.90 14.88 14.90 900 13,408 14.898 0.048 0.048 0.048 0.048 0.048 278,283 0.0482 -0.93%
2017-01-06 0 15.04 15.04 15.06 15.04 15.04 19,400 291,776 15.040 0.049 0.049 0.049 0.049 0.049 5,998,539 0.0486 -0.79%
2017-01-05 0 15.16 - - 15.16 15.16 1,800 27,288 15.160 0.049 - - 0.049 0.049 556,565 0.0490 -0.13%
2017-01-04 0 15.18 15.18 15.22 15.18 15.20 25,000 379,630 15.185 0.049 0.049 0.049 0.049 0.049 7,730,076 0.0491 -0.52%
2017-01-03 0 15.26 15.24 15.26 15.26 15.26 20,000 305,200 15.260 0.049 0.049 0.049 0.049 0.049 6,184,061 0.0494 0.26%
2016-12-30 0 15.22 - - 15.22 15.22 700 10,654 15.220 0.049 - - 0.049 0.049 216,442 0.0492 0.40%
2016-12-29 0 15.16 15.16 15.26 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.80%
2016-12-28 0 15.04 15.00 15.04 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.79%
2016-12-23 0 15.16 15.14 15.16 15.14 15.16 3,300 50,008 15.154 0.049 0.049 0.049 0.049 0.049 1,020,370 0.0490 0.00%
2016-12-22 0 15.16 - 15.44 15.16 15.16 18,000 272,880 15.160 0.049 - 0.050 0.049 0.049 5,565,655 0.0490 0.26%
2016-12-21 0 15.12 15.06 16.10 15.12 15.12 2,200 33,264 15.120 0.049 0.049 0.052 0.049 0.049 680,247 0.0489 -0.40%
2016-12-20 0 15.18 - 15.42 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2016-12-19 0 15.18 15.18 15.64 15.16 15.18 19,000 288,280 15.173 0.049 0.049 0.051 0.049 0.049 5,874,858 0.0491 0.26%
2016-12-16 0 15.14 15.14 15.18 15.14 15.18 1,000 15,160 15.160 0.049 0.049 0.049 0.049 0.049 309,203 0.0490 0.00%
2016-12-15 0 15.14 15.14 15.18 15.14 15.16 51,000 772,780 15.153 0.049 0.049 0.049 0.049 0.049 15,769,355 0.0490 0.00%
2016-12-14 0 15.14 15.12 15.16 15.14 15.14 2,000 30,280 15.140 0.049 0.049 0.049 0.049 0.049 618,406 0.0490 -1.43%
2016-12-13 0 15.36 15.34 15.86 15.34 15.40 7,600 116,772 15.365 0.050 0.050 0.051 0.050 0.050 2,349,943 0.0497 0.00%
2016-12-12 0 15.36 15.34 15.38 15.32 15.36 20,000 306,560 15.328 0.050 0.050 0.050 0.050 0.050 6,184,061 0.0496 -0.26%
2016-12-09 0 15.40 15.38 - 15.38 15.38 20,000 307,600 15.380 0.050 0.050 - 0.050 0.050 6,184,061 0.0497 -0.26%
2016-12-08 0 15.44 15.42 15.78 15.44 15.44 60,000 926,400 15.440 0.050 0.050 0.051 0.050 0.050 18,552,182 0.0499 -1.15%
2016-12-07 0 15.62 15.60 15.62 15.62 15.66 53,300 833,578 15.639 0.051 0.050 0.051 0.051 0.051 16,480,522 0.0506 -0.38%
2016-12-06 0 15.68 15.66 15.68 15.68 15.68 3,300 51,744 15.680 0.051 0.051 0.051 0.051 0.051 1,020,370 0.0507 -0.88%
2016-12-05 0 15.82 15.78 15.82 15.84 15.86 57,200 906,102 15.841 0.051 0.051 0.051 0.051 0.051 17,686,414 0.0512 -0.13%
2016-12-02 0 15.84 15.84 15.86 15.84 15.86 2,100 33,278 15.847 0.051 0.051 0.051 0.051 0.051 649,326 0.0513 1.80%
2016-12-01 0 15.56 - 15.62 15.54 15.56 51,800 804,990 15.540 0.050 - 0.051 0.050 0.050 16,016,717 0.0503 1.17%
2016-11-30 0 15.38 15.36 15.38 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.26%
2016-11-29 0 15.42 15.40 15.42 15.40 15.42 74,600 1,150,316 15.420 0.050 0.050 0.050 0.050 0.050 23,066,546 0.0499 0.13%
2016-11-28 0 15.40 15.40 15.42 15.40 15.44 59,200 911,738 15.401 0.050 0.050 0.050 0.050 0.050 18,304,820 0.0498 -0.26%
2016-11-25 0 15.44 15.42 15.44 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.13%
2016-11-24 0 15.46 15.44 15.48 15.46 15.46 20,700 320,022 15.460 0.050 0.050 0.050 0.050 0.050 6,400,503 0.0500 0.65%
2016-11-23 0 15.36 15.36 15.38 15.34 15.36 9,300 142,830 15.358 0.050 0.050 0.050 0.050 0.050 2,875,588 0.0497 0.00%
2016-11-22 0 15.36 15.36 15.38 15.36 15.38 800 12,294 15.368 0.050 0.050 0.050 0.050 0.050 247,362 0.0497 -1.41%
2016-11-21 0 15.58 15.54 15.58 15.58 15.58 100 1,558 15.580 0.050 0.050 0.050 0.050 0.050 30,920 0.0504 0.26%
2016-11-18 0 15.54 - - - - 0 0 - 0.050 - - - - 0 - -0.89%
2016-11-17 0 15.68 15.64 - 15.60 15.68 900 14,092 15.658 0.051 0.051 - 0.050 0.051 278,283 0.0506 -0.38%
2016-11-16 0 15.74 15.72 15.80 15.72 15.74 1,500 23,582 15.721 0.051 0.051 0.051 0.051 0.051 463,805 0.0508 -1.38%
2016-11-15 0 15.96 15.92 16.00 - - 0 0 - 0.052 0.051 0.052 - - 0 - 1.40%
2016-11-14 0 15.74 15.72 15.80 15.70 15.78 1,100 17,336 15.760 0.051 0.051 0.051 0.051 0.051 340,123 0.0510 -1.01%
2016-11-11 0 15.90 - - 15.88 15.90 2,400 38,120 15.883 0.051 - - 0.051 0.051 742,087 0.0514 2.85%
2016-11-10 0 15.46 15.44 15.48 15.46 15.58 6,500 100,910 15.525 0.050 0.050 0.050 0.050 0.050 2,009,820 0.0502 -3.98%
2016-11-09 0 16.10 - - 15.82 16.56 94,800 1,516,268 15.994 0.052 - - 0.051 0.054 29,312,448 0.0517 2.16%
2016-11-08 0 15.76 15.72 15.76 - - 0 0 - 0.051 0.051 0.051 - - 0 - -0.76%
2016-11-07 0 15.88 15.86 15.90 15.88 15.90 40,300 640,764 15.900 0.051 0.051 0.051 0.051 0.051 12,460,882 0.0514 -1.12%
2016-11-04 0 16.06 - - 16.06 16.10 2,900 46,622 16.077 0.052 - - 0.052 0.052 896,689 0.0520 0.50%
2016-11-03 0 15.98 - - - - 0 0 - 0.052 - - - - 0 - 1.01%
2016-11-02 0 15.82 - - 15.82 15.86 2,900 45,912 15.832 0.051 - - 0.051 0.051 896,689 0.0512 1.15%
2016-11-01 0 15.64 - - 15.62 15.66 2,800 43,792 15.640 0.051 - - 0.051 0.051 865,768 0.0506 0.39%
2016-10-31 0 15.58 15.58 15.88 15.48 15.66 65,700 1,026,054 15.617 0.050 0.050 0.051 0.050 0.051 20,314,639 0.0505 -0.51%
2016-10-28 0 15.66 15.60 - 15.58 15.68 64,400 1,006,590 15.630 0.051 0.050 - 0.050 0.051 19,912,675 0.0506 1.03%
2016-10-27 0 15.50 15.46 15.50 15.48 15.52 50,100 777,548 15.520 0.050 0.050 0.050 0.050 0.050 15,491,072 0.0502 0.39%
2016-10-26 0 15.44 15.44 15.48 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.78%
2016-10-25 0 15.32 15.32 - 15.32 15.32 600 9,192 15.320 0.050 0.050 - 0.050 0.050 185,522 0.0495 -0.91%
2016-10-24 0 15.46 15.42 15.46 15.48 15.48 400 6,192 15.480 0.050 0.050 0.050 0.050 0.050 123,681 0.0501 -0.77%
2016-10-20 0 15.58 - - - - 0 0 - 0.050 - - - - 0 - -0.26%
2016-10-19 0 15.62 15.62 15.66 15.56 15.60 21,600 336,934 15.599 0.051 0.051 0.051 0.050 0.050 6,678,786 0.0504 0.13%
2016-10-18 0 15.60 - - 15.62 15.66 126,300 1,973,308 15.624 0.050 - - 0.051 0.051 39,052,343 0.0505 -0.76%
2016-10-17 0 15.72 15.64 15.78 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2016-10-14 0 15.72 - 15.72 - - 0 0 - 0.051 - 0.051 - - 0 - -0.13%
2016-10-13 0 15.74 - - 15.68 15.78 23,000 361,588 15.721 0.051 - - 0.051 0.051 7,111,670 0.0508 0.77%
2016-10-12 0 15.62 - 15.64 15.56 15.58 81,000 1,260,780 15.565 0.051 - 0.051 0.050 0.050 25,045,446 0.0503 1.30%
2016-10-11 0 15.42 15.42 15.52 15.38 15.42 27,800 428,568 15.416 0.050 0.050 0.050 0.050 0.050 8,595,844 0.0499 -0.64%
2016-10-07 0 15.52 - - 15.50 15.52 42,300 655,696 15.501 0.050 - - 0.050 0.050 13,079,288 0.0501 0.52%
2016-10-06 0 15.44 15.44 - 15.44 15.46 3,800 58,710 15.450 0.050 0.050 - 0.050 0.050 1,174,972 0.0500 -0.39%
2016-10-05 0 15.50 - - 15.50 15.56 69,800 1,083,300 15.520 0.050 - - 0.050 0.050 21,582,372 0.0502 0.39%
2016-10-04 0 15.44 15.40 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2016-10-03 0 15.44 15.44 - 15.44 15.48 140,000 2,164,200 15.459 0.050 0.050 - 0.050 0.050 43,288,425 0.0500 -1.15%
2016-09-30 0 15.62 - - 15.58 15.62 240,700 3,753,362 15.594 0.051 - - 0.050 0.051 74,425,170 0.0504 0.90%
2016-09-29 0 15.48 15.44 - 15.44 15.48 27,600 426,248 15.444 0.050 0.050 - 0.050 0.050 8,534,004 0.0499 0.00%
2016-09-28 0 15.48 15.46 15.50 15.48 15.54 1,465,000 22,730,040 15.515 0.050 0.050 0.050 0.050 0.050 452,982,445 0.0502

Webb-site Database - Powered By Linux Group

Back to top