Luzhou Xinglu Water (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02281  2017-03-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.770 0.750 0.780 0.770 0.780 8,000 6,200 0.7750 0.770 0.750 0.780 0.770 0.780 8,000 0.7750 1.32%
2026-02-03 0 0.760 0.760 0.770 0.760 0.760 2,000 1,520 0.7600 0.760 0.760 0.770 0.760 0.760 2,000 0.7600 -1.30%
2026-02-02 0 0.770 0.770 0.780 0.770 0.780 14,000 10,810 0.7721 0.770 0.770 0.780 0.770 0.780 14,000 0.7721 -2.53%
2026-01-30 0 0.790 0.760 0.790 0.760 0.800 64,000 49,590 0.7748 0.790 0.760 0.790 0.760 0.800 64,000 0.7748 1.28%
2026-01-29 0 0.780 0.770 0.780 0.760 0.810 131,000 101,790 0.7770 0.780 0.770 0.780 0.760 0.810 131,000 0.7770 2.63%
2026-01-28 0 0.760 0.750 0.760 0.750 0.770 45,000 33,980 0.7551 0.760 0.750 0.760 0.750 0.770 45,000 0.7551 2.70%
2026-01-27 0 0.740 0.720 0.740 0.720 0.740 119,000 85,960 0.7224 0.740 0.720 0.740 0.720 0.740 119,000 0.7224 2.78%
2026-01-26 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.720 0.720 0.740 0.720 0.720 20,000 0.7200 -2.70%
2026-01-23 0 0.740 0.730 0.740 0.750 0.750 1,000 750 0.7500 0.740 0.730 0.740 0.750 0.750 1,000 0.7500 -1.33%
2026-01-22 0 0.750 0.740 0.760 0.730 0.750 4,000 2,940 0.7350 0.750 0.740 0.760 0.730 0.750 4,000 0.7350 2.74%
2026-01-21 0 0.730 0.720 0.740 0.720 0.730 96,000 69,440 0.7233 0.730 0.720 0.740 0.720 0.730 96,000 0.7233 1.39%
2026-01-20 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2026-01-19 0 0.720 0.720 0.740 0.720 0.730 55,000 39,620 0.7204 0.720 0.720 0.740 0.720 0.730 55,000 0.7204 -4.00%
2026-01-16 0 0.750 0.750 0.760 0.720 0.750 114,000 84,340 0.7398 0.750 0.750 0.760 0.720 0.750 114,000 0.7398 1.35%
2026-01-15 0 0.740 0.730 0.750 0.730 0.750 19,000 14,190 0.7468 0.740 0.730 0.750 0.730 0.750 19,000 0.7468 0.00%
2026-01-14 0 0.740 0.730 0.740 0.720 0.750 770,000 569,040 0.7390 0.740 0.730 0.740 0.720 0.750 770,000 0.7390 0.00%
2026-01-13 0 0.740 0.730 0.740 0.730 0.750 136,000 100,620 0.7399 0.740 0.730 0.740 0.730 0.750 136,000 0.7399 1.37%
2026-01-09 0 0.730 0.710 0.730 0.720 0.730 66,000 47,980 0.7270 0.730 0.710 0.730 0.720 0.730 66,000 0.7270 1.39%
2026-01-08 0 0.720 0.710 0.730 0.660 0.720 279,000 195,240 0.6998 0.720 0.710 0.730 0.660 0.720 279,000 0.6998 -2.70%
2026-01-07 0 0.740 0.740 0.750 0.740 0.760 40,000 29,850 0.7463 0.740 0.740 0.750 0.740 0.760 40,000 0.7463 1.37%
2026-01-06 0 0.730 0.730 0.750 0.730 0.730 170,000 124,100 0.7300 0.730 0.730 0.750 0.730 0.730 170,000 0.7300 -1.35%
2026-01-05 0 0.740 0.710 0.750 0.740 0.740 9,000 6,660 0.7400 0.740 0.710 0.750 0.740 0.740 9,000 0.7400 0.00%
2025-12-31 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2025-12-30 0 0.740 0.730 0.740 0.740 0.740 20,000 14,800 0.7400 0.740 0.730 0.740 0.740 0.740 20,000 0.7400 0.00%
2025-12-29 0 0.740 0.740 0.750 0.740 0.750 210,000 157,000 0.7476 0.740 0.740 0.750 0.740 0.750 210,000 0.7476 1.37%
2025-12-24 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2025-12-23 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2025-12-22 0 0.730 0.730 0.750 0.730 0.740 40,000 29,510 0.7378 0.730 0.730 0.750 0.730 0.740 40,000 0.7378 -2.67%
2025-12-19 0 0.750 0.740 0.760 0.720 0.770 34,000 25,210 0.7415 0.750 0.740 0.760 0.720 0.770 34,000 0.7415 4.17%
2025-12-18 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2025-12-17 0 0.720 0.720 0.730 0.720 0.730 187,000 136,090 0.7278 0.720 0.720 0.730 0.720 0.730 187,000 0.7278 -1.37%
2025-12-16 0 0.730 0.730 0.740 0.730 0.730 8,000 5,840 0.7300 0.730 0.730 0.740 0.730 0.730 8,000 0.7300 -1.35%
2025-12-15 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2025-12-12 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2025-12-11 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2025-12-10 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2025-12-09 0 0.740 0.730 0.740 0.740 0.750 9,000 6,740 0.7489 0.740 0.730 0.740 0.740 0.750 9,000 0.7489 0.00%
2025-12-08 0 0.740 0.740 0.750 0.730 0.750 238,000 175,170 0.7360 0.740 0.740 0.750 0.730 0.750 238,000 0.7360 -1.33%
2025-12-05 0 0.750 0.740 0.750 0.740 0.750 3,000 2,230 0.7433 0.750 0.740 0.750 0.740 0.750 3,000 0.7433 0.00%
2025-12-04 0 0.750 0.740 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.740 0.750 0.750 0.750 4,000 0.7500 0.00%
2025-12-03 0 0.750 0.730 0.750 0.660 0.750 60,000 42,340 0.7057 0.750 0.730 0.750 0.660 0.750 60,000 0.7057 0.00%
2025-12-02 0 0.750 0.740 0.750 0.750 0.750 19,000 14,250 0.7500 0.750 0.740 0.750 0.750 0.750 19,000 0.7500 0.00%
2025-12-01 0 0.750 0.750 0.770 0.750 0.750 9,000 6,750 0.7500 0.750 0.750 0.770 0.750 0.750 9,000 0.7500 -1.32%
2025-11-28 0 0.760 0.740 0.760 0.760 0.760 49,000 37,240 0.7600 0.760 0.740 0.760 0.760 0.760 49,000 0.7600 1.33%
2025-11-27 0 0.750 0.740 0.770 0.750 0.750 108,000 81,000 0.7500 0.750 0.740 0.770 0.750 0.750 108,000 0.7500 0.00%
2025-11-26 0 0.750 0.750 0.760 0.750 0.780 20,000 15,220 0.7610 0.750 0.750 0.760 0.750 0.780 20,000 0.7610 -2.60%
2025-11-25 0 0.770 0.760 0.780 0.760 0.800 101,000 79,310 0.7852 0.770 0.760 0.780 0.760 0.800 101,000 0.7852 4.05%
2025-11-24 0 0.740 0.740 0.760 - - 0 0 - 0.740 0.740 0.760 - - 0 - 0.00%
2025-11-21 0 0.740 0.740 0.760 0.740 0.750 65,000 48,430 0.7451 0.740 0.740 0.760 0.740 0.750 65,000 0.7451 -1.33%
2025-11-20 0 0.750 0.750 0.770 0.750 0.750 6,000 4,500 0.7500 0.750 0.750 0.770 0.750 0.750 6,000 0.7500 -1.32%
2025-11-19 0 0.760 0.750 0.760 0.760 0.760 115,000 87,400 0.7600 0.760 0.750 0.760 0.760 0.760 115,000 0.7600 0.00%
2025-11-18 0 0.760 0.760 0.770 0.750 0.770 120,000 91,200 0.7600 0.760 0.760 0.770 0.750 0.770 120,000 0.7600 -1.30%
2025-11-17 0 0.770 0.760 0.780 0.750 0.770 73,000 55,390 0.7588 0.770 0.760 0.780 0.750 0.770 73,000 0.7588 0.00%
2025-11-14 0 0.770 0.760 0.780 0.760 0.770 16,000 12,190 0.7619 0.770 0.760 0.780 0.760 0.770 16,000 0.7619 -1.28%
2025-11-13 0 0.780 0.770 0.780 0.780 0.780 18,000 14,190 0.7883 0.780 0.770 0.780 0.780 0.780 18,000 0.7883 0.00%
2025-11-12 0 0.780 0.750 0.780 0.760 0.790 530,000 407,860 0.7695 0.780 0.750 0.780 0.760 0.790 530,000 0.7695 1.30%
2025-11-11 0 0.770 0.770 0.790 0.770 0.770 428,000 329,560 0.7700 0.770 0.770 0.790 0.770 0.770 428,000 0.7700 0.00%
2025-11-10 0 0.770 0.770 0.790 0.770 0.790 1,063,000 825,640 0.7767 0.770 0.770 0.790 0.770 0.790 1,063,000 0.7767 -1.28%
2025-11-07 0 0.780 0.780 0.800 0.780 0.790 159,000 124,030 0.7801 0.780 0.780 0.800 0.780 0.790 159,000 0.7801 -1.27%
2025-11-06 0 0.790 0.780 0.800 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2025-11-05 0 0.790 0.790 0.800 0.780 0.790 356,000 280,240 0.7872 0.790 0.790 0.800 0.780 0.790 356,000 0.7872 0.00%
2025-11-04 0 0.790 0.780 0.800 0.790 0.790 100,000 79,000 0.7900 0.790 0.780 0.800 0.790 0.790 100,000 0.7900 0.00%
2025-11-03 0 0.790 0.780 0.800 0.780 0.790 108,000 84,320 0.7807 0.790 0.780 0.800 0.780 0.790 108,000 0.7807 -1.25%
2025-10-31 0 0.800 0.790 0.800 0.780 0.820 100,000 78,780 0.7878 0.800 0.790 0.800 0.780 0.820 100,000 0.7878 0.00%
2025-10-30 0 0.800 0.790 0.800 0.800 0.850 122,000 100,490 0.8237 0.800 0.790 0.800 0.800 0.850 122,000 0.8237 -2.44%
2025-10-28 0 0.820 0.800 0.830 0.810 0.850 79,000 64,670 0.8186 0.820 0.800 0.830 0.810 0.850 79,000 0.8186 2.50%
2025-10-27 0 0.800 0.790 0.800 0.790 0.800 40,000 31,620 0.7905 0.800 0.790 0.800 0.790 0.800 40,000 0.7905 2.56%
2025-10-24 0 0.780 0.780 0.790 0.780 0.790 104,000 81,130 0.7801 0.780 0.780 0.790 0.780 0.790 104,000 0.7801 0.00%
2025-10-23 0 0.780 0.770 0.790 0.770 0.780 698,000 537,560 0.7701 0.780 0.770 0.790 0.770 0.780 698,000 0.7701 1.30%
2025-10-22 0 0.770 0.770 0.790 0.750 0.780 39,000 29,660 0.7605 0.770 0.770 0.790 0.750 0.780 39,000 0.7605 -2.53%
2025-10-21 0 0.790 0.780 0.790 - - 0 0 - 0.790 0.780 0.790 - - 0 - 0.00%
2025-10-20 0 0.790 0.790 0.800 0.790 0.790 81,000 63,990 0.7900 0.790 0.790 0.800 0.790 0.790 81,000 0.7900 1.28%
2025-10-17 0 0.780 0.770 0.800 0.780 0.780 9,000 6,990 0.7767 0.780 0.770 0.800 0.780 0.780 9,000 0.7767 -2.50%
2025-10-16 0 0.800 0.800 0.810 0.800 0.800 15,000 12,000 0.8000 0.800 0.800 0.810 0.800 0.800 15,000 0.8000 0.00%
2025-10-15 0 0.800 0.790 0.800 0.790 0.800 265,000 210,270 0.7935 0.800 0.790 0.800 0.790 0.800 265,000 0.7935 2.56%
2025-10-14 0 0.780 0.780 0.800 0.780 0.800 119,000 93,400 0.7849 0.780 0.780 0.800 0.780 0.800 119,000 0.7849 0.00%
2025-10-13 0 0.780 0.770 0.780 0.760 0.780 51,000 39,060 0.7659 0.780 0.770 0.780 0.760 0.780 51,000 0.7659 -1.27%
2025-10-10 0 0.790 0.790 0.800 0.790 0.790 151,000 119,290 0.7900 0.790 0.790 0.800 0.790 0.790 151,000 0.7900 0.00%
2025-10-09 0 0.790 0.780 0.790 0.800 0.810 73,000 58,450 0.8007 0.790 0.780 0.790 0.800 0.810 73,000 0.8007 0.00%
2025-10-08 0 0.790 0.780 0.790 0.780 0.830 129,000 101,930 0.7902 0.790 0.780 0.790 0.780 0.830 129,000 0.7902 1.28%
2025-10-06 0 0.780 0.780 0.800 0.780 0.780 39,000 30,420 0.7800 0.780 0.780 0.800 0.780 0.780 39,000 0.7800 -1.27%
2025-10-03 0 0.790 0.790 0.800 0.790 0.810 30,000 23,980 0.7993 0.790 0.790 0.800 0.790 0.810 30,000 0.7993 0.00%
2025-10-02 0 0.790 0.790 0.800 0.770 0.800 118,000 92,100 0.7805 0.790 0.790 0.800 0.770 0.800 118,000 0.7805 -1.25%
2025-09-30 0 0.800 0.780 0.800 0.760 0.810 593,000 468,650 0.7903 0.800 0.780 0.800 0.760 0.810 593,000 0.7903 3.90%
2025-09-29 0 0.770 0.770 0.790 - - 0 0 - 0.770 0.770 0.790 - - 0 - 1.32%
2025-09-26 0 0.760 0.760 0.770 0.760 0.780 270,000 207,000 0.7667 0.760 0.760 0.770 0.760 0.780 270,000 0.7667 0.00%
2025-09-25 0 0.760 0.760 0.770 0.750 0.770 281,000 213,630 0.7602 0.760 0.760 0.770 0.750 0.770 281,000 0.7602 -1.30%
2025-09-24 0 0.770 0.770 0.780 0.760 0.760 264,000 200,640 0.7600 0.770 0.770 0.780 0.760 0.760 264,000 0.7600 0.00%
2025-09-23 0 0.770 0.760 0.770 0.760 0.780 70,000 54,010 0.7716 0.770 0.760 0.770 0.760 0.780 70,000 0.7716 -1.28%
2025-09-22 0 0.780 0.780 0.790 0.780 0.780 17,000 13,260 0.7800 0.780 0.780 0.790 0.780 0.780 17,000 0.7800 1.30%
2025-09-19 0 0.770 0.770 0.790 0.760 0.790 74,000 57,880 0.7822 0.770 0.770 0.790 0.760 0.790 74,000 0.7822 -2.53%
2025-09-18 0 0.790 0.790 0.800 0.770 0.800 113,000 89,350 0.7907 0.790 0.790 0.800 0.770 0.800 113,000 0.7907 -1.25%
2025-09-17 0 0.800 0.780 0.800 0.770 0.840 535,000 423,300 0.7912 0.800 0.780 0.800 0.770 0.840 535,000 0.7912 3.90%
2025-09-16 0 0.770 0.770 0.780 0.770 0.770 91,000 70,070 0.7700 0.770 0.770 0.780 0.770 0.770 91,000 0.7700 -1.28%
2025-09-15 0 0.780 0.780 0.790 0.770 0.780 75,000 58,450 0.7793 0.780 0.780 0.790 0.770 0.780 75,000 0.7793 -1.27%
2025-09-12 0 0.790 0.790 0.800 0.780 0.790 185,000 145,710 0.7876 0.790 0.790 0.800 0.780 0.790 185,000 0.7876 2.60%
2025-09-11 0 0.770 0.770 0.780 0.770 0.770 164,000 126,280 0.7700 0.770 0.770 0.780 0.770 0.770 164,000 0.7700 0.00%
2025-09-10 0 0.770 0.750 0.780 0.740 0.770 330,000 251,240 0.7613 0.770 0.750 0.780 0.740 0.770 330,000 0.7613 4.05%
2025-09-09 0 0.740 0.740 0.760 0.740 0.770 40,000 29,830 0.7458 0.740 0.740 0.760 0.740 0.770 40,000 0.7458 0.00%
2025-09-08 0 0.740 0.740 0.760 0.730 0.750 557,000 408,460 0.7333 0.740 0.740 0.760 0.730 0.750 557,000 0.7333 0.00%
2025-09-05 0 0.740 0.740 0.750 0.730 0.730 36,000 26,580 0.7383 0.740 0.740 0.750 0.730 0.730 36,000 0.7383 1.37%
2025-09-04 0 0.730 0.730 0.750 0.730 0.750 484,000 356,940 0.7375 0.730 0.730 0.750 0.730 0.750 484,000 0.7375 -1.35%
2025-09-03 0 0.740 0.740 0.750 0.740 0.750 423,000 313,430 0.7410 0.740 0.740 0.750 0.740 0.750 423,000 0.7410 -2.63%
2025-09-02 0 0.760 0.750 0.760 0.760 0.760 60,000 45,600 0.7600 0.760 0.750 0.760 0.760 0.760 60,000 0.7600 0.00%
2025-09-01 0 0.760 0.760 0.790 0.750 0.750 10,000 7,500 0.7500 0.760 0.760 0.790 0.750 0.750 10,000 0.7500 0.00%
2025-08-29 0 0.760 0.760 0.770 0.760 0.770 82,000 63,030 0.7687 0.760 0.760 0.770 0.760 0.770 82,000 0.7687 -1.30%
2025-08-28 0 0.770 0.760 0.770 0.750 0.770 177,000 134,120 0.7577 0.770 0.760 0.770 0.750 0.770 177,000 0.7577 0.00%
2025-08-27 0 0.770 0.770 0.780 0.770 0.780 225,000 173,320 0.7703 0.770 0.770 0.780 0.770 0.780 225,000 0.7703 -1.28%
2025-08-26 0 0.780 0.780 0.800 0.780 0.790 106,000 82,780 0.7809 0.780 0.780 0.800 0.780 0.790 106,000 0.7809 -1.27%
2025-08-25 0 0.790 0.780 0.790 0.780 0.790 271,000 213,800 0.7889 0.790 0.780 0.790 0.780 0.790 271,000 0.7889 2.60%
2025-08-22 0 0.770 0.760 0.780 0.770 0.780 533,000 410,450 0.7701 0.770 0.760 0.780 0.770 0.780 533,000 0.7701 0.00%
2025-08-21 0 0.770 0.770 0.780 0.770 0.770 57,000 43,890 0.7700 0.770 0.770 0.780 0.770 0.770 57,000 0.7700 0.00%
2025-08-20 0 0.770 0.770 0.780 0.770 0.770 33,000 25,410 0.7700 0.770 0.770 0.780 0.770 0.770 33,000 0.7700 0.00%
2025-08-19 0 0.770 0.770 0.790 0.770 0.770 19,000 14,630 0.7700 0.770 0.770 0.790 0.770 0.770 19,000 0.7700 -1.28%
2025-08-18 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2025-08-15 0 0.780 0.770 0.780 0.770 0.780 155,000 119,890 0.7735 0.780 0.770 0.780 0.770 0.780 155,000 0.7735 2.63%
2025-08-14 0 0.760 0.760 0.770 0.760 0.780 222,000 170,980 0.7702 0.760 0.760 0.770 0.760 0.780 222,000 0.7702 -1.30%
2025-08-13 0 0.770 0.770 0.790 0.770 0.780 169,000 131,310 0.7770 0.770 0.770 0.790 0.770 0.780 169,000 0.7770 0.00%
2025-08-12 0 0.770 0.770 0.780 0.770 0.780 454,000 351,460 0.7741 0.770 0.770 0.780 0.770 0.780 454,000 0.7741 1.32%
2025-08-11 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2025-08-08 0 0.760 0.760 0.780 0.750 0.770 88,000 66,910 0.7603 0.760 0.760 0.780 0.750 0.770 88,000 0.7603 -1.30%
2025-08-07 0 0.770 0.760 0.780 0.750 0.770 297,000 227,380 0.7656 0.770 0.760 0.780 0.750 0.770 297,000 0.7656 2.67%
2025-08-06 0 0.750 0.740 0.750 0.750 0.770 699,000 526,830 0.7537 0.750 0.740 0.750 0.750 0.770 699,000 0.7537 -1.32%
2025-08-05 0 0.760 0.750 0.760 0.740 0.760 525,000 394,230 0.7509 0.760 0.750 0.760 0.740 0.760 525,000 0.7509 1.33%
2025-08-04 0 0.750 0.740 0.760 0.710 0.750 1,250,000 920,750 0.7366 0.750 0.740 0.760 0.710 0.750 1,250,000 0.7366 5.63%
2025-08-01 0 0.710 0.710 0.720 0.710 0.770 2,615,000 1,911,060 0.7308 0.710 0.710 0.720 0.710 0.770 2,615,000 0.7308 -1.39%
2025-07-31 0 0.720 0.720 0.730 0.710 0.730 1,085,000 789,050 0.7272 0.720 0.720 0.730 0.710 0.730 1,085,000 0.7272 -1.37%
2025-07-30 0 0.730 0.720 0.730 0.710 0.730 636,000 459,830 0.7230 0.730 0.720 0.730 0.710 0.730 636,000 0.7230 1.39%
2025-07-29 0 0.720 0.710 0.720 0.690 0.720 2,621,000 1,834,140 0.6998 0.720 0.710 0.720 0.690 0.720 2,621,000 0.6998 4.35%
2025-07-28 0 0.690 0.680 0.690 0.670 0.690 858,000 585,730 0.6827 0.690 0.680 0.690 0.670 0.690 858,000 0.6827 1.47%
2025-07-25 0 0.680 0.680 0.690 0.670 0.690 1,795,000 1,221,720 0.6806 0.680 0.680 0.690 0.670 0.690 1,795,000 0.6806 0.00%
2025-07-24 0 0.680 0.670 0.680 0.660 0.690 1,225,000 827,070 0.6752 0.680 0.670 0.680 0.660 0.690 1,225,000 0.6752 3.03%
2025-07-23 0 0.660 0.650 0.660 0.640 0.660 1,989,000 1,302,540 0.6549 0.660 0.650 0.660 0.640 0.660 1,989,000 0.6549 0.00%
2025-07-22 0 0.660 0.650 0.660 0.640 0.660 979,000 632,370 0.6459 0.660 0.650 0.660 0.640 0.660 979,000 0.6459 3.13%
2025-07-21 0 0.640 0.630 0.650 0.630 0.650 1,871,000 1,198,210 0.6404 0.640 0.630 0.650 0.630 0.650 1,871,000 0.6404 1.59%
2025-07-18 0 0.630 0.630 0.640 0.630 0.640 472,000 301,860 0.6395 0.630 0.630 0.640 0.630 0.640 472,000 0.6395 0.00%
2025-07-17 0 0.630 0.630 0.650 0.630 0.640 352,000 224,360 0.6374 0.630 0.630 0.650 0.630 0.640 352,000 0.6374 -1.56%
2025-07-16 0 0.640 0.640 0.650 0.640 0.640 10,000 6,400 0.6400 0.640 0.640 0.650 0.640 0.640 10,000 0.6400 0.00%
2025-07-15 0 0.640 0.640 0.650 0.640 0.650 924,000 597,270 0.6464 0.640 0.640 0.650 0.640 0.650 924,000 0.6464 0.00%
2025-07-14 0 0.640 0.640 0.650 0.630 0.650 1,721,000 1,100,330 0.6394 0.640 0.640 0.650 0.630 0.650 1,721,000 0.6394 1.59%
2025-07-11 0 0.630 0.630 0.640 0.620 0.640 522,000 331,830 0.6357 0.630 0.630 0.640 0.620 0.640 522,000 0.6357 -3.08%
2025-07-10 0 0.650 0.640 0.650 0.640 0.660 580,000 376,290 0.6488 0.650 0.640 0.650 0.640 0.660 580,000 0.6488 1.56%
2025-07-09 0 0.640 0.630 0.640 0.630 0.670 1,129,000 716,160 0.6343 0.640 0.630 0.640 0.630 0.670 1,129,000 0.6343 2.24%
2025-07-08 0 0.670 0.660 0.670 0.650 0.670 723,000 473,620 0.6551 0.626 0.617 0.626 0.607 0.626 773,818 0.6121 0.00%
2025-07-07 0 0.670 0.660 0.670 0.660 0.680 662,000 439,170 0.6634 0.626 0.617 0.626 0.617 0.635 708,530 0.6198 -1.47%
2025-07-04 0 0.680 0.670 0.680 0.670 0.690 447,000 300,460 0.6722 0.635 0.626 0.635 0.626 0.645 478,419 0.6280 1.49%
2025-07-03 0 0.670 0.660 0.670 0.660 0.680 1,138,000 755,930 0.6643 0.626 0.617 0.626 0.617 0.635 1,217,987 0.6206 0.00%
2025-07-02 0 0.670 0.660 0.670 0.660 0.670 552,000 366,310 0.6636 0.626 0.617 0.626 0.617 0.626 590,799 0.6200 0.00%
2025-06-30 0 0.670 0.660 0.670 0.670 0.670 105,000 70,350 0.6700 0.626 0.617 0.626 0.626 0.626 112,380 0.6260 0.00%
2025-06-27 0 0.670 0.660 0.670 0.670 0.670 29,000 19,430 0.6700 0.626 0.617 0.626 0.626 0.626 31,038 0.6260 0.00%
2025-06-26 0 0.670 0.670 0.680 0.650 0.670 355,000 235,620 0.6637 0.626 0.626 0.635 0.607 0.626 379,952 0.6201 -1.47%
2025-06-25 0 0.680 0.670 0.680 0.670 0.680 149,000 101,040 0.6781 0.635 0.626 0.635 0.626 0.635 159,473 0.6336 1.49%
2025-06-24 0 0.670 0.670 0.680 0.670 0.670 174,000 116,700 0.6707 0.626 0.626 0.635 0.626 0.626 186,230 0.6266 0.00%
2025-06-23 0 0.670 0.660 0.670 0.670 0.680 102,000 69,140 0.6778 0.626 0.617 0.626 0.626 0.635 109,169 0.6333 3.08%
2025-06-20 0 0.650 0.650 0.660 0.650 0.660 16,000 10,530 0.6581 0.607 0.607 0.617 0.607 0.617 17,125 0.6149 1.56%
2025-06-19 0 0.640 0.640 0.670 0.640 0.690 500,000 329,070 0.6581 0.598 0.598 0.626 0.598 0.645 535,144 0.6149 -4.48%
2025-06-18 0 0.670 0.670 0.680 0.660 0.680 286,000 191,170 0.6684 0.626 0.626 0.635 0.617 0.635 306,102 0.6245 -1.47%
2025-06-17 0 0.680 0.670 0.680 0.650 0.680 590,000 396,070 0.6713 0.635 0.626 0.635 0.607 0.635 631,470 0.6272 3.03%
2025-06-16 0 0.660 0.650 0.660 0.650 0.660 302,000 198,950 0.6588 0.617 0.607 0.617 0.607 0.617 323,227 0.6155 3.13%
2025-06-13 0 0.640 0.640 0.650 0.630 0.670 1,226,000 790,860 0.6451 0.598 0.598 0.607 0.589 0.626 1,312,173 0.6027 1.59%
2025-06-12 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.589 0.589 0.598 0.589 0.589 4,281 0.5886 0.00%
2025-06-11 0 0.630 0.630 0.640 0.620 0.630 157,000 98,720 0.6288 0.589 0.589 0.598 0.579 0.589 168,035 0.5875 1.61%
2025-06-10 0 0.620 0.610 0.630 0.620 0.630 189,000 117,580 0.6221 0.579 0.570 0.589 0.579 0.589 202,284 0.5813 0.00%
2025-06-09 0 0.620 0.620 0.630 0.620 0.620 107,000 66,340 0.6200 0.579 0.579 0.589 0.579 0.579 114,521 0.5793 1.64%
2025-06-06 0 0.610 0.610 0.620 0.610 0.610 1,000 610 0.6100 0.570 0.570 0.579 0.570 0.570 1,070 0.5699 -1.61%
2025-06-05 0 0.620 0.610 0.620 0.620 0.620 335,000 207,700 0.6200 0.579 0.570 0.579 0.579 0.579 358,546 0.5793 0.00%
2025-06-04 0 0.620 0.610 0.620 0.600 0.620 355,000 214,320 0.6037 0.579 0.570 0.579 0.561 0.579 379,952 0.5641 3.33%
2025-06-03 0 0.600 0.600 0.610 0.600 0.600 125,000 75,000 0.6000 0.561 0.561 0.570 0.561 0.561 133,786 0.5606 0.00%
2025-06-02 0 0.600 0.590 0.600 0.590 0.600 50,000 29,800 0.5960 0.561 0.551 0.561 0.551 0.561 53,514 0.5569 0.00%
2025-05-30 0 0.600 0.590 0.600 0.600 0.600 276,000 165,600 0.6000 0.561 0.551 0.561 0.561 0.561 295,399 0.5606 0.00%
2025-05-29 0 0.600 0.590 0.600 0.590 0.600 595,000 356,990 0.6000 0.561 0.551 0.561 0.551 0.561 636,821 0.5606 0.00%
2025-05-28 0 0.600 0.590 0.600 0.590 0.600 30,000 17,800 0.5933 0.561 0.551 0.561 0.551 0.561 32,109 0.5544 0.00%
2025-05-27 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.561 0.551 0.561 0.561 0.561 21,406 0.5606 1.69%
2025-05-26 0 0.590 0.590 0.600 0.590 0.590 230,000 135,700 0.5900 0.551 0.551 0.561 0.551 0.551 246,166 0.5513 0.00%
2025-05-23 0 0.590 0.580 0.600 0.590 0.600 1,226,000 725,600 0.5918 0.551 0.542 0.561 0.551 0.561 1,312,173 0.5530 -1.67%
2025-05-22 0 0.600 0.600 0.610 0.590 0.600 108,000 64,720 0.5993 0.561 0.561 0.570 0.551 0.561 115,591 0.5599 0.00%
2025-05-21 0 0.600 0.600 0.610 0.600 0.600 245,000 147,000 0.6000 0.561 0.561 0.570 0.561 0.561 262,220 0.5606 0.00%
2025-05-20 0 0.600 0.590 0.600 0.590 0.600 725,000 433,260 0.5976 0.561 0.551 0.561 0.551 0.561 775,958 0.5584 0.00%
2025-05-19 0 0.600 0.590 0.600 0.590 0.600 682,000 402,490 0.5902 0.561 0.551 0.561 0.551 0.561 729,936 0.5514 0.00%
2025-05-16 0 0.600 0.590 0.600 0.600 0.600 195,000 117,000 0.6000 0.561 0.551 0.561 0.561 0.561 208,706 0.5606 0.00%
2025-05-15 0 0.600 0.590 0.600 0.600 0.600 219,000 131,400 0.6000 0.561 0.551 0.561 0.561 0.561 234,393 0.5606 0.00%
2025-05-14 0 0.600 0.600 0.610 0.600 0.600 620,000 372,000 0.6000 0.561 0.561 0.570 0.561 0.561 663,578 0.5606 0.00%
2025-05-13 0 0.600 0.590 0.610 0.600 0.600 200,000 120,000 0.6000 0.561 0.551 0.570 0.561 0.561 214,058 0.5606 0.00%
2025-05-12 0 0.600 0.590 0.600 0.600 0.600 223,000 133,800 0.6000 0.561 0.551 0.561 0.561 0.561 238,674 0.5606 0.00%
2025-05-09 0 0.600 0.590 0.600 0.600 0.600 61,000 36,600 0.6000 0.561 0.551 0.561 0.561 0.561 65,288 0.5606 0.00%
2025-05-08 0 0.600 0.590 0.600 0.600 0.600 343,000 205,800 0.6000 0.561 0.551 0.561 0.561 0.561 367,109 0.5606 0.00%
2025-05-07 0 0.600 0.600 0.610 0.600 0.600 35,000 21,000 0.6000 0.561 0.561 0.570 0.561 0.561 37,460 0.5606 0.00%
2025-05-06 0 0.600 0.590 0.600 0.590 0.610 478,000 286,600 0.5996 0.561 0.551 0.561 0.551 0.570 511,597 0.5602 0.00%
2025-05-02 0 0.600 0.590 0.600 0.600 0.600 17,000 10,200 0.6000 0.561 0.551 0.561 0.561 0.561 18,195 0.5606 0.00%
2025-04-30 0 0.600 0.590 0.600 0.580 0.600 703,000 414,940 0.5902 0.561 0.551 0.561 0.542 0.561 752,412 0.5515 0.00%
2025-04-29 0 0.600 0.600 0.610 - - 0 0 - 0.561 0.561 0.570 - - 0 - 0.00%
2025-04-28 0 0.600 0.590 0.600 0.600 0.600 89,000 53,400 0.6000 0.561 0.551 0.561 0.561 0.561 95,256 0.5606 0.00%
2025-04-25 0 0.600 0.600 0.610 - - 0 0 - 0.561 0.561 0.570 - - 0 - 0.00%
2025-04-24 0 0.600 0.600 0.610 - - 8,000 4,800 0.6000 0.561 0.561 0.570 - - 8,562 0.5606 0.00%
2025-04-23 0 0.600 0.600 0.610 0.600 0.600 8,000 4,800 0.6000 0.561 0.561 0.570 0.561 0.561 8,562 0.5606 0.00%
2025-04-22 0 0.600 0.600 0.610 0.600 0.610 79,000 47,480 0.6010 0.561 0.561 0.570 0.561 0.570 84,553 0.5615 0.00%
2025-04-17 0 0.600 0.600 0.610 0.600 0.600 102,000 61,200 0.6000 0.561 0.561 0.570 0.561 0.561 109,169 0.5606 1.69%
2025-04-16 0 0.590 0.580 0.590 0.590 0.600 1,067,000 639,390 0.5992 0.551 0.542 0.551 0.551 0.561 1,141,997 0.5599 0.00%
2025-04-15 0 0.590 0.580 0.590 0.580 0.590 11,000 6,390 0.5809 0.551 0.542 0.551 0.542 0.551 11,773 0.5428 0.00%
2025-04-14 0 0.590 0.570 0.590 0.580 0.590 762,000 449,070 0.5893 0.551 0.533 0.551 0.542 0.551 815,559 0.5506 3.51%
2025-04-11 0 0.570 0.570 0.580 0.560 0.570 9,000 5,090 0.5656 0.533 0.533 0.542 0.523 0.533 9,633 0.5284 0.00%
2025-04-10 0 0.570 0.560 0.580 0.570 0.570 142,000 80,940 0.5700 0.533 0.523 0.542 0.533 0.533 151,981 0.5326 1.79%
2025-04-09 0 0.560 0.550 0.560 0.550 0.560 266,000 147,960 0.5562 0.523 0.514 0.523 0.514 0.523 284,696 0.5197 0.00%
2025-04-08 0 0.560 0.560 0.570 0.550 0.560 402,000 223,120 0.5550 0.523 0.523 0.533 0.514 0.523 430,256 0.5186 3.70%
2025-04-07 0 0.540 0.530 0.540 0.540 0.590 1,367,000 764,390 0.5592 0.505 0.495 0.505 0.505 0.551 1,463,083 0.5225 -10.00%
2025-04-03 0 0.600 0.600 0.610 0.590 0.600 341,000 202,760 0.5946 0.561 0.561 0.570 0.551 0.561 364,968 0.5556 0.00%
2025-04-02 0 0.600 0.590 0.600 0.590 0.610 803,000 477,340 0.5944 0.561 0.551 0.561 0.551 0.570 859,441 0.5554 -1.64%
2025-04-01 0 0.610 0.600 0.610 0.610 0.620 217,000 132,980 0.6128 0.570 0.561 0.570 0.570 0.579 232,252 0.5726 0.00%
2025-03-31 0 0.610 0.600 0.610 0.580 0.620 850,000 514,020 0.6047 0.570 0.561 0.570 0.542 0.579 909,744 0.5650 -4.69%
2025-03-28 0 0.640 0.630 0.640 0.610 0.640 1,540,000 962,000 0.6247 0.598 0.589 0.598 0.570 0.598 1,648,243 0.5837 0.00%
2025-03-27 0 0.640 0.630 0.640 0.630 0.640 467,000 294,580 0.6308 0.598 0.589 0.598 0.589 0.598 499,824 0.5894 0.00%
2025-03-26 0 0.640 0.630 0.640 0.620 0.640 1,582,000 997,650 0.6306 0.598 0.589 0.598 0.579 0.598 1,693,195 0.5892 0.00%
2025-03-25 0 0.640 0.620 0.640 0.620 0.640 133,000 83,860 0.6305 0.598 0.579 0.598 0.579 0.598 142,348 0.5891 0.00%
2025-03-24 0 0.640 0.620 0.640 - - 0 0 - 0.598 0.579 0.598 - - 0 - 0.00%
2025-03-21 0 0.640 0.620 0.640 0.620 0.640 174,000 109,910 0.6317 0.598 0.579 0.598 0.579 0.598 186,230 0.5902 0.00%
2025-03-20 0 0.640 0.620 0.640 0.620 0.640 517,000 325,750 0.6301 0.598 0.579 0.598 0.579 0.598 553,339 0.5887 1.59%
2025-03-19 0 0.630 0.620 0.630 0.620 0.640 791,000 493,920 0.6244 0.589 0.579 0.589 0.579 0.598 846,597 0.5834 -1.56%
2025-03-18 0 0.640 0.610 0.640 0.610 0.640 254,000 157,770 0.6211 0.598 0.570 0.598 0.570 0.598 271,853 0.5804 1.59%
2025-03-17 0 0.630 0.610 0.630 0.610 0.630 167,000 103,990 0.6227 0.589 0.570 0.589 0.570 0.589 178,738 0.5818 0.00%
2025-03-14 0 0.630 0.610 0.630 0.610 0.630 59,000 36,930 0.6259 0.589 0.570 0.589 0.570 0.589 63,147 0.5848 0.00%
2025-03-13 0 0.630 0.620 0.630 0.620 0.630 26,000 16,130 0.6204 0.589 0.579 0.589 0.579 0.589 27,827 0.5796 0.00%
2025-03-12 0 0.630 0.610 0.630 0.620 0.650 302,000 193,050 0.6392 0.589 0.570 0.589 0.579 0.607 323,227 0.5973 0.00%
2025-03-11 0 0.630 0.610 0.630 0.610 0.630 63,000 39,080 0.6203 0.589 0.570 0.589 0.570 0.589 67,428 0.5796 1.61%
2025-03-10 0 0.620 0.600 0.620 0.600 0.630 280,000 174,030 0.6215 0.579 0.561 0.579 0.561 0.589 299,681 0.5807 -3.12%
2025-03-07 0 0.640 0.610 0.640 0.610 0.640 50,000 31,520 0.6304 0.598 0.570 0.598 0.570 0.598 53,514 0.5890 1.59%
2025-03-06 0 0.630 0.620 0.630 0.600 0.660 3,555,000 2,204,640 0.6202 0.589 0.579 0.589 0.561 0.617 3,804,872 0.5794 3.28%
2025-03-05 0 0.610 0.610 0.620 0.610 0.620 74,000 45,360 0.6130 0.570 0.570 0.579 0.570 0.579 79,201 0.5727 -1.61%
2025-03-04 0 0.620 0.610 0.620 0.610 0.620 211,000 130,710 0.6195 0.579 0.570 0.579 0.570 0.579 225,831 0.5788 0.00%
2025-03-03 0 0.620 0.600 0.620 0.600 0.620 1,020,000 622,680 0.6105 0.579 0.561 0.579 0.561 0.579 1,091,693 0.5704 3.33%
2025-02-28 0 0.600 0.590 0.600 0.590 0.610 348,000 209,070 0.6008 0.561 0.551 0.561 0.551 0.570 372,460 0.5613 -1.64%
2025-02-27 0 0.610 0.590 0.610 0.610 0.610 5,000 3,050 0.6100 0.570 0.551 0.570 0.570 0.570 5,351 0.5699 0.00%
2025-02-26 0 0.610 0.600 0.610 0.600 0.610 454,000 272,600 0.6004 0.570 0.561 0.570 0.561 0.570 485,911 0.5610 1.67%
2025-02-25 0 0.600 0.590 0.600 - - 5,000 3,000 0.6000 0.561 0.551 0.561 - - 5,351 0.5606 0.00%
2025-02-24 0 0.600 0.590 0.600 0.590 0.610 264,000 157,970 0.5984 0.561 0.551 0.561 0.551 0.570 282,556 0.5591 0.00%
2025-02-21 0 0.600 0.590 0.600 0.580 0.600 97,000 57,540 0.5932 0.561 0.551 0.561 0.542 0.561 103,818 0.5542 0.00%
2025-02-20 0 0.600 0.580 0.600 0.580 0.600 153,000 89,920 0.5877 0.561 0.542 0.561 0.542 0.561 163,754 0.5491 0.00%
2025-02-19 0 0.600 0.590 0.600 0.590 0.600 506,000 301,160 0.5952 0.561 0.551 0.561 0.551 0.561 541,565 0.5561 -1.64%
2025-02-18 0 0.610 0.590 0.610 0.590 0.610 145,000 86,800 0.5986 0.570 0.551 0.570 0.551 0.570 155,192 0.5593 0.00%
2025-02-17 0 0.610 0.590 0.610 0.600 0.610 272,000 163,310 0.6004 0.570 0.551 0.570 0.561 0.570 291,118 0.5610 0.00%
2025-02-14 0 0.610 0.600 0.610 0.600 0.610 4,000 2,410 0.6025 0.570 0.561 0.570 0.561 0.570 4,281 0.5629 0.00%
2025-02-13 0 0.610 0.600 0.620 0.610 0.610 120,000 73,200 0.6100 0.570 0.561 0.579 0.570 0.570 128,435 0.5699 -1.61%
2025-02-12 0 0.620 0.600 0.620 0.600 0.620 413,000 248,880 0.6026 0.579 0.561 0.579 0.561 0.579 442,029 0.5630 3.33%
2025-02-11 0 0.600 0.590 0.600 0.590 0.600 64,000 38,260 0.5978 0.561 0.551 0.561 0.551 0.561 68,498 0.5586 0.00%
2025-02-10 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.561 0.551 0.561 0.561 0.561 64,217 0.5606 0.00%
2025-02-07 0 0.600 0.580 0.600 0.590 0.600 875,000 516,350 0.5901 0.561 0.542 0.561 0.551 0.561 936,502 0.5514 1.69%
2025-02-06 0 0.590 0.580 0.590 0.590 0.590 1,832,000 1,080,880 0.5900 0.551 0.542 0.551 0.551 0.551 1,960,767 0.5513 0.00%
2025-02-05 0 0.590 0.580 0.590 0.580 0.590 88,000 51,900 0.5898 0.551 0.542 0.551 0.542 0.551 94,185 0.5510 0.00%
2025-02-04 0 0.590 0.580 0.590 0.580 0.590 1,009,000 589,030 0.5838 0.551 0.542 0.551 0.542 0.551 1,079,920 0.5454 0.00%
2025-02-03 0 0.590 0.580 0.590 0.580 0.590 646,000 380,740 0.5894 0.551 0.542 0.551 0.542 0.551 691,406 0.5507 0.00%
2025-01-28 0 0.590 0.580 0.590 0.580 0.590 3,000 1,750 0.5833 0.551 0.542 0.551 0.542 0.551 3,211 0.5450 0.00%
2025-01-27 0 0.590 0.580 0.590 0.580 0.590 539,000 316,990 0.5881 0.551 0.542 0.551 0.542 0.551 576,885 0.5495 0.00%
2025-01-24 0 0.590 0.580 0.590 0.580 0.590 387,000 226,780 0.5860 0.551 0.542 0.551 0.542 0.551 414,201 0.5475 0.00%
2025-01-23 0 0.590 0.580 0.590 0.590 0.590 4,000 2,360 0.5900 0.551 0.542 0.551 0.551 0.551 4,281 0.5513 0.00%
2025-01-22 0 0.590 0.580 0.590 0.580 0.590 372,000 219,380 0.5897 0.551 0.542 0.551 0.542 0.551 398,147 0.5510 0.00%
2025-01-21 0 0.590 0.580 0.590 0.590 0.590 887,000 523,330 0.5900 0.551 0.542 0.551 0.551 0.551 949,345 0.5513 -1.67%
2025-01-20 0 0.600 0.590 0.600 0.590 0.600 1,045,000 618,700 0.5921 0.561 0.551 0.561 0.551 0.561 1,118,450 0.5532 0.00%
2025-01-17 0 0.600 0.590 0.600 0.590 0.600 344,000 203,630 0.5919 0.561 0.551 0.561 0.551 0.561 368,179 0.5531 0.00%
2025-01-16 0 0.600 0.590 0.600 0.580 0.600 185,000 108,160 0.5846 0.561 0.551 0.561 0.542 0.561 198,003 0.5463 0.00%
2025-01-15 0 0.600 0.590 0.600 0.600 0.600 497,000 298,200 0.6000 0.561 0.551 0.561 0.561 0.561 531,933 0.5606 0.00%
2025-01-14 0 0.600 0.590 0.600 0.600 0.600 5,000 3,000 0.6000 0.561 0.551 0.561 0.561 0.561 5,351 0.5606 0.00%
2025-01-13 0 0.600 0.590 0.600 0.600 0.600 698,000 418,800 0.6000 0.561 0.551 0.561 0.561 0.561 747,061 0.5606 0.00%
2025-01-10 0 0.600 0.590 0.600 0.590 0.600 292,000 174,880 0.5989 0.561 0.551 0.561 0.551 0.561 312,524 0.5596 0.00%
2025-01-09 0 0.600 0.590 0.600 - - 0 0 - 0.561 0.551 0.561 - - 0 - 0.00%
2025-01-08 0 0.600 0.590 0.600 0.590 0.600 87,000 51,840 0.5959 0.561 0.551 0.561 0.551 0.561 93,115 0.5567 0.00%
2025-01-07 0 0.600 0.590 0.600 0.600 0.610 135,000 81,040 0.6003 0.561 0.551 0.561 0.561 0.570 144,489 0.5609 0.00%
2025-01-06 0 0.600 0.600 0.620 0.600 0.620 285,000 173,260 0.6079 0.561 0.561 0.579 0.561 0.579 305,032 0.5680 -3.23%
2025-01-03 0 0.620 0.600 0.630 0.600 0.640 1,087,000 659,760 0.6070 0.579 0.561 0.589 0.561 0.598 1,163,403 0.5671 3.33%
2025-01-02 0 0.600 0.590 0.600 0.590 0.600 63,000 37,180 0.5902 0.561 0.551 0.561 0.551 0.561 67,428 0.5514 0.00%
2024-12-31 0 0.600 0.590 0.600 0.590 0.600 9,000 5,380 0.5978 0.561 0.551 0.561 0.551 0.561 9,633 0.5585 1.69%
2024-12-30 0 0.590 0.590 0.600 0.590 0.600 405,000 242,960 0.5999 0.551 0.551 0.561 0.551 0.561 433,466 0.5605 -1.67%
2024-12-27 0 0.600 0.590 0.600 0.600 0.600 309,000 185,400 0.6000 0.561 0.551 0.561 0.561 0.561 330,719 0.5606 0.00%
2024-12-24 0 0.600 0.590 0.600 0.590 0.600 42,000 24,980 0.5948 0.561 0.551 0.561 0.551 0.561 44,952 0.5557 0.00%
2024-12-23 0 0.600 0.590 0.600 0.590 0.600 145,000 85,770 0.5915 0.561 0.551 0.561 0.551 0.561 155,192 0.5527 0.00%
2024-12-20 0 0.600 0.590 0.600 0.590 0.600 15,000 8,870 0.5913 0.561 0.551 0.561 0.551 0.561 16,054 0.5525 0.00%
2024-12-19 0 0.600 0.590 0.600 0.600 0.600 521,000 312,600 0.6000 0.561 0.551 0.561 0.561 0.561 557,620 0.5606 0.00%
2024-12-18 0 0.600 0.590 0.600 0.600 0.600 172,000 103,200 0.6000 0.561 0.551 0.561 0.561 0.561 184,089 0.5606 0.00%
2024-12-17 0 0.600 0.590 0.600 0.600 0.600 91,000 54,600 0.6000 0.561 0.551 0.561 0.561 0.561 97,396 0.5606 0.00%
2024-12-16 0 0.600 0.590 0.600 0.590 0.600 79,000 47,200 0.5975 0.561 0.551 0.561 0.551 0.561 84,553 0.5582 0.00%
2024-12-13 0 0.600 0.590 0.600 0.590 0.600 309,000 183,370 0.5934 0.561 0.551 0.561 0.551 0.561 330,719 0.5545 0.00%
2024-12-12 0 0.600 0.590 0.600 0.590 0.600 364,000 218,350 0.5999 0.561 0.551 0.561 0.551 0.561 389,585 0.5605 0.00%
2024-12-11 0 0.600 0.590 0.600 0.590 0.600 685,000 410,960 0.5999 0.561 0.551 0.561 0.551 0.561 733,147 0.5605 0.00%
2024-12-10 0 0.600 0.590 0.600 0.600 0.610 2,295,000 1,377,950 0.6004 0.561 0.551 0.561 0.561 0.570 2,456,310 0.5610 -3.23%
2024-12-09 0 0.620 0.600 0.620 0.600 0.630 118,000 72,050 0.6106 0.579 0.561 0.579 0.561 0.589 126,294 0.5705 0.00%
2024-12-06 0 0.620 0.600 0.620 0.600 0.640 553,000 334,350 0.6046 0.579 0.561 0.579 0.561 0.598 591,869 0.5649 3.33%
2024-12-05 0 0.600 0.590 0.600 0.600 0.600 551,000 330,600 0.6000 0.561 0.551 0.561 0.561 0.561 589,728 0.5606 0.00%
2024-12-04 0 0.600 0.590 0.600 0.600 0.600 269,000 161,400 0.6000 0.561 0.551 0.561 0.561 0.561 287,907 0.5606 0.00%
2024-12-03 0 0.600 0.590 0.600 0.590 0.610 1,816,000 1,089,520 0.6000 0.561 0.551 0.561 0.551 0.570 1,943,642 0.5606 0.00%
2024-12-02 0 0.600 0.590 0.600 0.600 0.610 658,000 394,810 0.6000 0.561 0.551 0.561 0.561 0.570 704,249 0.5606 0.00%
2024-11-29 0 0.600 0.590 0.600 0.600 0.610 745,000 449,640 0.6035 0.561 0.551 0.561 0.561 0.570 797,364 0.5639 1.69%
2024-11-28 0 0.590 0.580 0.600 0.590 0.600 58,000 34,700 0.5983 0.551 0.542 0.561 0.551 0.561 62,077 0.5590 -1.67%
2024-11-27 0 0.600 0.580 0.600 - - 2,000 1,200 0.6000 0.561 0.542 0.561 - - 2,141 0.5606 0.00%
2024-11-26 0 0.600 0.580 0.600 0.580 0.600 264,000 155,250 0.5881 0.561 0.542 0.561 0.542 0.561 282,556 0.5494 0.00%
2024-11-25 0 0.600 0.590 0.600 0.590 0.610 114,000 67,630 0.5932 0.561 0.551 0.561 0.551 0.570 122,013 0.5543 0.00%
2024-11-22 0 0.600 0.600 0.620 0.600 0.610 427,000 257,230 0.6024 0.561 0.561 0.579 0.561 0.570 457,013 0.5629 -3.23%
2024-11-21 0 0.620 0.610 0.620 - - 0 0 - 0.579 0.570 0.579 - - 0 - 0.00%
2024-11-20 0 0.620 0.610 0.620 0.620 0.620 114,000 70,680 0.6200 0.579 0.570 0.579 0.579 0.579 122,013 0.5793 0.00%
2024-11-19 0 0.620 0.600 0.620 0.610 0.620 140,000 86,250 0.6161 0.579 0.561 0.579 0.570 0.579 149,840 0.5756 1.64%
2024-11-18 0 0.610 0.600 0.620 0.610 0.620 181,000 111,670 0.6170 0.570 0.561 0.579 0.570 0.579 193,722 0.5764 -1.61%
2024-11-15 0 0.620 0.610 0.620 0.600 0.620 248,000 153,420 0.6186 0.579 0.570 0.579 0.561 0.579 265,431 0.5780 0.00%
2024-11-14 0 0.620 0.600 0.620 - - 0 0 - 0.579 0.561 0.579 - - 0 - 0.00%
2024-11-13 0 0.620 0.600 0.620 - - 0 0 - 0.579 0.561 0.579 - - 0 - 0.00%
2024-11-12 0 0.620 0.610 0.620 0.610 0.630 44,000 27,440 0.6236 0.579 0.570 0.579 0.570 0.589 47,093 0.5827 0.00%
2024-11-11 0 0.620 0.600 0.630 0.610 0.630 19,000 11,780 0.6200 0.579 0.561 0.589 0.570 0.589 20,335 0.5793 -1.59%
2024-11-08 0 0.630 0.620 0.630 0.620 0.630 224,000 140,930 0.6292 0.589 0.579 0.589 0.579 0.589 239,744 0.5878 0.00%
2024-11-07 0 0.630 0.620 0.640 0.630 0.630 83,000 52,290 0.6300 0.589 0.579 0.598 0.589 0.589 88,834 0.5886 0.00%
2024-11-06 0 0.630 0.620 0.630 - - 0 0 - 0.589 0.579 0.589 - - 0 - 0.00%
2024-11-05 0 0.630 0.620 0.630 0.630 0.630 130,000 81,900 0.6300 0.589 0.579 0.589 0.589 0.589 139,137 0.5886 0.00%
2024-11-04 0 0.630 0.620 0.630 0.610 0.630 120,000 75,560 0.6297 0.589 0.579 0.589 0.570 0.589 128,435 0.5883 1.61%
2024-11-01 0 0.620 0.610 0.630 0.610 0.630 127,000 77,710 0.6119 0.579 0.570 0.589 0.570 0.589 135,927 0.5717 -1.59%
2024-10-31 0 0.630 0.630 0.640 0.600 0.630 598,000 367,650 0.6148 0.589 0.589 0.598 0.561 0.589 640,032 0.5744 0.00%
2024-10-30 0 0.630 0.620 0.630 0.630 0.630 97,000 61,110 0.6300 0.589 0.579 0.589 0.589 0.589 103,818 0.5886 -1.56%
2024-10-29 0 0.640 0.630 0.650 0.630 0.640 245,000 156,780 0.6399 0.598 0.589 0.607 0.589 0.598 262,220 0.5979 -1.54%
2024-10-28 0 0.650 0.640 0.650 0.650 0.650 118,000 76,700 0.6500 0.607 0.598 0.607 0.607 0.607 126,294 0.6073 0.00%
2024-10-25 0 0.650 0.640 0.650 0.640 0.650 62,000 39,830 0.6424 0.607 0.598 0.607 0.598 0.607 66,358 0.6002 1.56%
2024-10-24 0 0.640 0.630 0.640 0.640 0.650 60,000 38,700 0.6450 0.598 0.589 0.598 0.598 0.607 64,217 0.6026 -1.54%
2024-10-23 0 0.650 0.640 0.650 - - 0 0 - 0.607 0.598 0.607 - - 0 - 0.00%
2024-10-22 0 0.650 0.630 0.650 0.640 0.650 25,000 16,150 0.6460 0.607 0.589 0.607 0.598 0.607 26,757 0.6036 0.00%
2024-10-21 0 0.650 0.630 0.650 0.660 0.660 7,000 4,620 0.6600 0.607 0.589 0.607 0.617 0.617 7,492 0.6167 -1.52%
2024-10-18 0 0.660 0.640 0.660 0.650 0.660 13,000 8,460 0.6508 0.617 0.598 0.617 0.607 0.617 13,914 0.6080 3.13%
2024-10-17 0 0.640 0.620 0.650 0.620 0.660 225,000 141,570 0.6292 0.598 0.579 0.607 0.579 0.617 240,815 0.5879 -1.54%
2024-10-16 0 0.650 0.620 0.650 - - 0 0 - 0.607 0.579 0.607 - - 0 - 0.00%
2024-10-15 0 0.650 0.610 0.660 0.610 0.660 292,000 185,130 0.6340 0.607 0.570 0.617 0.570 0.617 312,524 0.5924 0.00%
2024-10-14 0 0.650 0.640 0.670 0.650 0.670 185,000 123,040 0.6651 0.607 0.598 0.626 0.607 0.626 198,003 0.6214 -2.99%
2024-10-10 0 0.670 0.640 0.670 0.640 0.680 101,000 65,510 0.6486 0.626 0.598 0.626 0.598 0.635 108,099 0.6060 -2.90%
2024-10-09 0 0.690 0.650 0.690 0.690 0.720 16,000 11,070 0.6919 0.645 0.607 0.645 0.645 0.673 17,125 0.6464 -1.43%
2024-10-08 0 0.700 0.650 0.700 0.670 0.720 803,000 541,000 0.6737 0.654 0.607 0.654 0.626 0.673 859,441 0.6295 -4.11%
2024-10-07 0 0.730 0.720 0.730 0.670 0.760 2,169,000 1,553,490 0.7162 0.682 0.673 0.682 0.626 0.710 2,321,454 0.6692 8.96%
2024-10-04 0 0.670 0.660 0.670 0.640 0.670 350,000 229,880 0.6568 0.626 0.617 0.626 0.598 0.626 374,601 0.6137 1.52%
2024-10-03 0 0.660 0.660 0.670 0.630 0.670 783,000 506,920 0.6474 0.617 0.617 0.626 0.589 0.626 838,035 0.6049 0.00%
2024-10-02 0 0.660 0.650 0.660 0.620 0.730 2,702,000 1,761,030 0.6518 0.617 0.607 0.617 0.579 0.682 2,891,917 0.6089 4.76%
2024-09-30 0 0.630 0.620 0.630 0.580 0.630 1,698,000 1,039,650 0.6123 0.589 0.579 0.589 0.542 0.589 1,817,348 0.5721 0.00%
2024-09-27 0 0.630 0.610 0.630 0.600 0.630 576,000 349,840 0.6074 0.589 0.570 0.589 0.561 0.589 616,486 0.5675 3.28%
2024-09-26 0 0.610 0.600 0.610 0.560 0.610 543,000 318,860 0.5872 0.570 0.561 0.570 0.523 0.570 581,166 0.5487 0.00%
2024-09-25 0 0.610 0.590 0.610 0.590 0.610 12,000 7,220 0.6017 0.570 0.551 0.570 0.551 0.570 12,843 0.5622 1.67%
2024-09-24 0 0.600 0.590 0.600 0.580 0.610 208,000 124,940 0.6007 0.561 0.551 0.561 0.542 0.570 222,620 0.5612 1.69%
2024-09-23 0 0.590 0.590 0.600 0.590 0.590 305,000 179,950 0.5900 0.551 0.551 0.561 0.551 0.551 326,438 0.5513 0.00%
2024-09-20 0 0.590 0.580 0.590 0.570 0.590 449,000 260,390 0.5799 0.551 0.542 0.551 0.533 0.551 480,559 0.5418 0.00%
2024-09-19 0 0.590 0.570 0.590 0.570 0.590 212,000 122,550 0.5781 0.551 0.533 0.551 0.533 0.551 226,901 0.5401 1.72%
2024-09-17 0 0.580 0.560 0.580 0.560 0.580 83,000 47,220 0.5689 0.542 0.523 0.542 0.523 0.542 88,834 0.5316 -1.69%
2024-09-16 0 0.590 0.560 0.590 0.590 0.590 1,000 590 0.5900 0.551 0.523 0.551 0.551 0.551 1,070 0.5513 1.72%
2024-09-13 0 0.580 0.560 0.580 0.570 0.590 13,000 7,470 0.5746 0.542 0.523 0.542 0.533 0.551 13,914 0.5369 0.00%
2024-09-12 0 0.580 0.560 0.580 0.570 0.580 47,000 26,800 0.5702 0.542 0.523 0.542 0.533 0.542 50,304 0.5328 0.00%
2024-09-11 0 0.580 0.560 0.580 0.560 0.580 337,000 191,940 0.5696 0.542 0.523 0.542 0.523 0.542 360,687 0.5322 0.00%
2024-09-10 0 0.580 0.560 0.580 0.590 0.590 1,000 590 0.5900 0.542 0.523 0.542 0.551 0.551 1,070 0.5513 0.00%
2024-09-09 0 0.580 0.560 0.580 0.560 0.600 1,293,000 727,040 0.5623 0.542 0.523 0.542 0.523 0.561 1,383,882 0.5254 -3.33%
2024-09-05 0 0.600 0.590 0.600 0.590 0.610 268,000 158,270 0.5906 0.561 0.551 0.561 0.551 0.570 286,837 0.5518 0.00%
2024-09-04 0 0.600 0.590 0.600 0.590 0.600 238,000 140,800 0.5916 0.561 0.551 0.561 0.551 0.561 254,728 0.5527 0.00%
2024-09-03 0 0.600 0.590 0.600 0.580 0.600 516,000 301,910 0.5851 0.561 0.551 0.561 0.542 0.561 552,268 0.5467 0.00%
2024-09-02 0 0.600 0.590 0.600 0.590 0.610 587,000 348,970 0.5945 0.561 0.551 0.561 0.551 0.570 628,259 0.5555 -3.23%
2024-08-30 0 0.620 0.610 0.620 0.600 0.620 252,000 153,730 0.6100 0.579 0.570 0.579 0.561 0.579 269,712 0.5700 1.64%
2024-08-29 0 0.610 0.610 0.620 0.600 0.620 952,000 577,800 0.6069 0.570 0.570 0.579 0.561 0.579 1,018,914 0.5671 -1.61%
2024-08-28 0 0.620 0.620 0.650 0.610 0.650 457,000 282,590 0.6184 0.579 0.579 0.607 0.570 0.607 489,121 0.5778 -1.59%
2024-08-27 0 0.630 0.620 0.650 0.630 0.630 269,000 169,470 0.6300 0.589 0.579 0.607 0.589 0.589 287,907 0.5886 0.00%
2024-08-26 0 0.630 0.630 0.640 0.630 0.640 138,000 87,180 0.6317 0.589 0.589 0.598 0.589 0.598 147,700 0.5903 1.61%
2024-08-23 0 0.620 0.620 0.640 0.620 0.630 124,000 77,080 0.6216 0.579 0.579 0.598 0.579 0.589 132,716 0.5808 -1.59%
2024-08-22 0 0.630 0.630 0.640 0.630 0.630 161,000 101,430 0.6300 0.589 0.589 0.598 0.589 0.589 172,316 0.5886 0.00%
2024-08-21 0 0.630 0.630 0.640 0.620 0.630 121,000 75,570 0.6245 0.589 0.589 0.598 0.579 0.589 129,505 0.5835 0.00%
2024-08-20 0 0.630 0.630 0.640 0.630 0.650 113,000 71,480 0.6326 0.589 0.589 0.598 0.589 0.607 120,942 0.5910 -3.08%
2024-08-19 0 0.650 0.640 0.650 0.610 0.660 1,720,000 1,092,800 0.6353 0.607 0.598 0.607 0.570 0.617 1,840,895 0.5936 8.33%
2024-08-16 0 0.600 0.600 0.610 0.580 0.600 474,000 282,440 0.5959 0.561 0.561 0.570 0.542 0.561 507,316 0.5567 3.45%
2024-08-15 0 0.580 0.570 0.580 0.570 0.580 586,000 334,620 0.5710 0.542 0.533 0.542 0.533 0.542 627,188 0.5335 1.75%
2024-08-14 0 0.570 0.560 0.570 0.560 0.570 153,000 87,200 0.5699 0.533 0.523 0.533 0.523 0.533 163,754 0.5325 0.00%
2024-08-13 0 0.570 0.560 0.570 0.570 0.570 308,000 175,560 0.5700 0.533 0.523 0.533 0.533 0.533 329,649 0.5326 0.00%
2024-08-12 0 0.570 0.560 0.570 0.570 0.570 280,000 159,600 0.5700 0.533 0.523 0.533 0.533 0.533 299,681 0.5326 0.00%
2024-08-09 0 0.570 0.560 0.570 0.560 0.570 797,000 453,390 0.5689 0.533 0.523 0.533 0.523 0.533 853,019 0.5315 0.00%
2024-08-08 0 0.570 0.560 0.570 0.560 0.570 478,000 272,350 0.5698 0.533 0.523 0.533 0.523 0.533 511,597 0.5324 0.00%
2024-08-07 0 0.570 0.560 0.570 0.570 0.580 750,000 427,540 0.5701 0.533 0.523 0.533 0.533 0.542 802,716 0.5326 0.00%
2024-08-06 0 0.570 0.560 0.570 0.570 0.580 2,621,000 1,497,370 0.5713 0.533 0.523 0.533 0.533 0.542 2,805,224 0.5338 0.00%
2024-08-05 0 0.570 0.560 0.570 0.570 0.590 314,000 179,740 0.5724 0.533 0.523 0.533 0.533 0.551 336,070 0.5348 -3.39%
2024-08-02 0 0.590 0.580 0.590 0.570 0.590 431,000 250,960 0.5823 0.551 0.542 0.551 0.533 0.551 461,294 0.5440 1.72%
2024-08-01 0 0.580 0.570 0.580 0.580 0.580 122,000 70,760 0.5800 0.542 0.533 0.542 0.542 0.542 130,575 0.5419 0.00%
2024-07-31 0 0.580 0.570 0.580 - - 0 0 - 0.542 0.533 0.542 - - 0 - 0.00%
2024-07-30 0 0.580 0.570 0.580 0.570 0.580 238,000 137,930 0.5795 0.542 0.533 0.542 0.533 0.542 254,728 0.5415 -1.69%
2024-07-29 0 0.590 0.570 0.590 0.560 0.590 839,000 473,680 0.5646 0.551 0.533 0.551 0.523 0.551 897,971 0.5275 0.00%
2024-07-26 0 0.590 0.570 0.590 0.580 0.600 203,000 117,780 0.5802 0.551 0.533 0.551 0.542 0.561 217,268 0.5421 0.00%
2024-07-25 0 0.590 0.570 0.590 0.570 0.600 127,000 72,940 0.5743 0.551 0.533 0.551 0.533 0.561 135,927 0.5366 0.00%
2024-07-24 0 0.590 0.580 0.590 0.580 0.590 185,000 107,930 0.5834 0.551 0.542 0.551 0.542 0.551 198,003 0.5451 0.00%
2024-07-23 0 0.590 0.580 0.590 0.580 0.600 570,000 330,670 0.5801 0.551 0.542 0.551 0.542 0.561 610,064 0.5420 1.72%
2024-07-22 0 0.580 0.580 0.590 0.570 0.580 129,000 73,730 0.5716 0.542 0.542 0.551 0.533 0.542 138,067 0.5340 0.00%
2024-07-19 0 0.580 0.570 0.580 0.570 0.580 121,000 68,980 0.5701 0.542 0.533 0.542 0.533 0.542 129,505 0.5326 0.00%
2024-07-18 0 0.580 0.570 0.580 0.570 0.580 374,000 215,920 0.5773 0.542 0.533 0.542 0.533 0.542 400,288 0.5394 1.75%
2024-07-17 0 0.570 0.560 0.570 0.560 0.580 602,000 344,080 0.5716 0.533 0.523 0.533 0.523 0.542 644,313 0.5340 0.00%
2024-07-16 0 0.570 0.570 0.580 0.570 0.580 28,000 16,010 0.5718 0.533 0.533 0.542 0.533 0.542 29,968 0.5342 0.00%
2024-07-15 0 0.570 0.560 0.570 0.560 0.580 91,000 52,580 0.5778 0.533 0.523 0.533 0.523 0.542 97,396 0.5399 -3.39%
2024-07-12 0 0.590 0.590 0.600 0.580 0.600 981,000 583,660 0.5950 0.551 0.551 0.561 0.542 0.561 1,049,952 0.5559 0.00%
2024-07-11 0 0.590 0.570 0.590 0.570 0.590 184,000 105,630 0.5741 0.551 0.533 0.551 0.533 0.551 196,933 0.5364 1.72%
2024-07-10 0 0.580 0.550 0.580 0.580 0.580 104,000 60,320 0.5800 0.542 0.514 0.542 0.542 0.542 111,310 0.5419 0.00%
2024-07-09 0 0.580 0.560 0.590 0.580 0.590 49,000 28,760 0.5869 0.542 0.523 0.551 0.542 0.551 52,444 0.5484 -1.69%
2024-07-08 0 0.590 0.580 0.590 0.590 0.600 53,000 31,390 0.5923 0.551 0.542 0.551 0.551 0.561 56,725 0.5534 -1.67%
2024-07-05 0 0.600 0.590 0.610 0.600 0.610 247,000 148,570 0.6015 0.561 0.551 0.570 0.561 0.570 264,361 0.5620 -0.83%
2024-07-04 0 0.660 0.640 0.660 0.640 0.670 89,000 57,900 0.6506 0.565 0.548 0.565 0.548 0.574 103,915 0.5572 0.00%
2024-07-03 0 0.660 0.650 0.660 0.640 0.670 666,000 433,120 0.6503 0.565 0.557 0.565 0.548 0.574 777,613 0.5570 3.13%
2024-07-02 0 0.640 0.630 0.640 0.620 0.640 358,000 228,530 0.6384 0.548 0.540 0.548 0.531 0.548 417,996 0.5467 1.59%
2024-06-28 0 0.630 0.620 0.630 0.630 0.630 114,000 71,820 0.6300 0.540 0.531 0.540 0.540 0.540 133,105 0.5396 -1.56%
2024-06-27 0 0.640 0.620 0.640 0.620 0.640 61,000 38,110 0.6248 0.548 0.531 0.548 0.531 0.548 71,223 0.5351 1.59%
2024-06-26 0 0.630 0.620 0.630 0.630 0.630 190,000 119,700 0.6300 0.540 0.531 0.540 0.540 0.540 221,841 0.5396 0.00%
2024-06-25 0 0.630 0.620 0.630 0.620 0.630 60,000 37,220 0.6203 0.540 0.531 0.540 0.531 0.540 70,055 0.5313 0.00%
2024-06-24 0 0.630 0.620 0.630 0.620 0.630 376,000 234,330 0.6232 0.540 0.531 0.540 0.531 0.540 439,012 0.5338 0.00%
2024-06-21 0 0.630 0.620 0.630 0.620 0.630 64,000 39,870 0.6230 0.540 0.531 0.540 0.531 0.540 74,726 0.5336 0.00%
2024-06-20 0 0.630 0.610 0.630 0.620 0.640 455,000 282,440 0.6207 0.540 0.522 0.540 0.531 0.548 531,252 0.5316 0.00%
2024-06-19 0 0.630 0.610 0.630 0.600 0.630 3,529,000 2,151,590 0.6097 0.540 0.522 0.540 0.514 0.540 4,120,412 0.5222 0.00%
2024-06-18 0 0.630 0.610 0.630 0.620 0.640 900,000 565,450 0.6283 0.540 0.522 0.540 0.531 0.548 1,050,828 0.5381 -1.56%
2024-06-17 0 0.640 0.620 0.640 0.620 0.640 534,000 336,050 0.6293 0.548 0.531 0.548 0.531 0.548 623,491 0.5390 0.00%
2024-06-14 0 0.640 0.630 0.640 0.640 0.640 74,000 47,200 0.6378 0.548 0.540 0.548 0.548 0.548 86,401 0.5463 0.00%
2024-06-13 0 0.640 0.620 0.640 0.630 0.650 407,000 258,880 0.6361 0.548 0.531 0.548 0.540 0.557 475,208 0.5448 -1.54%
2024-06-12 0 0.650 0.630 0.650 - - 0 0 - 0.557 0.540 0.557 - - 0 - 0.00%
2024-06-11 0 0.650 0.630 0.650 - - 0 0 - 0.557 0.540 0.557 - - 0 - 0.00%
2024-06-07 0 0.650 0.640 0.650 0.640 0.650 136,000 88,090 0.6477 0.557 0.548 0.557 0.548 0.557 158,792 0.5548 0.00%
2024-06-06 0 0.650 0.630 0.650 0.640 0.660 209,000 134,640 0.6442 0.557 0.540 0.557 0.548 0.565 244,026 0.5517 1.56%
2024-06-05 0 0.640 0.620 0.640 0.620 0.650 902,000 567,300 0.6289 0.548 0.531 0.548 0.531 0.557 1,053,163 0.5387 0.00%
2024-06-04 0 0.640 0.630 0.640 0.630 0.640 165,000 105,220 0.6377 0.548 0.540 0.548 0.540 0.548 192,652 0.5462 -1.54%
2024-06-03 0 0.650 0.630 0.650 0.630 0.650 293,000 185,510 0.6331 0.557 0.540 0.557 0.540 0.557 342,103 0.5423 0.00%
2024-05-31 0 0.650 0.630 0.650 0.630 0.650 463,000 292,240 0.6312 0.557 0.540 0.557 0.540 0.557 540,593 0.5406 1.56%
2024-05-30 0 0.640 0.630 0.640 0.630 0.640 85,000 54,390 0.6399 0.548 0.540 0.548 0.540 0.548 99,245 0.5480 0.00%
2024-05-29 0 0.640 0.640 0.650 0.640 0.650 109,000 70,280 0.6448 0.548 0.548 0.557 0.548 0.557 127,267 0.5522 0.00%
2024-05-28 0 0.640 0.630 0.650 0.640 0.660 202,000 131,330 0.6501 0.548 0.540 0.557 0.548 0.565 235,852 0.5568 -1.54%
2024-05-27 0 0.650 0.640 0.650 0.630 0.660 1,262,000 812,810 0.6441 0.557 0.548 0.557 0.540 0.565 1,473,494 0.5516 1.56%
2024-05-24 0 0.640 0.630 0.640 0.600 0.680 2,819,000 1,779,480 0.6312 0.548 0.540 0.548 0.514 0.582 3,291,426 0.5406 6.67%
2024-05-23 0 0.600 0.600 0.620 0.600 0.620 2,325,000 1,398,580 0.6015 0.514 0.514 0.531 0.514 0.531 2,714,638 0.5152 -6.25%
2024-05-22 0 0.640 0.610 0.640 0.600 0.670 985,000 602,210 0.6114 0.548 0.522 0.548 0.514 0.574 1,150,073 0.5236 -1.54%
2024-05-21 0 0.650 0.650 0.680 0.650 0.690 397,000 259,210 0.6529 0.557 0.557 0.582 0.557 0.591 463,532 0.5592 -2.99%
2024-05-20 0 0.670 0.670 0.680 0.660 0.690 38,000 25,770 0.6782 0.574 0.574 0.582 0.565 0.591 44,368 0.5808 0.00%
2024-05-17 0 0.670 0.670 0.680 0.670 0.690 28,000 19,040 0.6800 0.574 0.574 0.582 0.574 0.591 32,692 0.5824 0.00%
2024-05-16 0 0.670 0.650 0.670 0.650 0.670 244,000 161,170 0.6605 0.574 0.557 0.574 0.557 0.574 284,891 0.5657 3.08%
2024-05-14 0 0.650 0.650 0.660 0.640 0.680 433,000 286,080 0.6607 0.557 0.557 0.565 0.548 0.582 505,565 0.5659 -1.52%
2024-05-13 0 0.660 0.650 0.660 0.630 0.680 272,000 178,160 0.6550 0.565 0.557 0.565 0.540 0.582 317,584 0.5610 10.00%
2024-05-10 0 0.600 0.590 0.630 0.600 0.620 2,688,000 1,625,730 0.6048 0.514 0.505 0.540 0.514 0.531 3,138,472 0.5180 0.00%
2024-05-09 0 0.600 0.590 0.600 0.600 0.600 340,000 204,000 0.6000 0.514 0.505 0.514 0.514 0.514 396,979 0.5139 0.00%
2024-05-08 0 0.600 0.590 0.600 0.600 0.610 433,000 259,720 0.5998 0.514 0.505 0.514 0.514 0.522 505,565 0.5137 0.00%
2024-05-07 0 0.600 0.590 0.600 0.600 0.600 592,000 355,200 0.6000 0.514 0.505 0.514 0.514 0.514 691,211 0.5139 1.69%
2024-05-06 0 0.590 0.590 0.600 0.590 0.600 1,228,000 735,950 0.5993 0.505 0.505 0.514 0.505 0.514 1,433,796 0.5133 0.00%
2024-05-03 0 0.590 0.580 0.590 0.590 0.600 124,000 73,170 0.5901 0.505 0.497 0.505 0.505 0.514 144,781 0.5054 0.00%
2024-05-02 0 0.590 0.580 0.590 0.570 0.590 643,000 374,270 0.5821 0.505 0.497 0.505 0.488 0.505 750,758 0.4985 3.51%
2024-04-30 0 0.570 0.560 0.590 0.560 0.570 246,000 137,850 0.5604 0.488 0.480 0.505 0.480 0.488 287,226 0.4799 3.64%
2024-04-29 0 0.550 0.550 0.560 0.550 0.550 7,000 3,850 0.5500 0.471 0.471 0.480 0.471 0.471 8,173 0.4711 0.00%
2024-04-26 0 0.550 0.550 0.560 0.550 0.560 421,000 232,550 0.5524 0.471 0.471 0.480 0.471 0.480 491,554 0.4731 0.00%
2024-04-25 0 0.550 0.540 0.560 0.540 0.560 233,000 126,580 0.5433 0.471 0.462 0.480 0.462 0.480 272,048 0.4653 -1.79%
2024-04-24 0 0.560 0.540 0.560 0.540 0.560 425,000 233,440 0.5493 0.480 0.462 0.480 0.462 0.480 496,224 0.4704 0.00%
2024-04-23 0 0.560 0.550 0.570 0.540 0.560 149,000 82,020 0.5505 0.480 0.471 0.488 0.462 0.480 173,970 0.4715 0.00%
2024-04-22 0 0.560 0.550 0.570 0.550 0.570 311,000 173,870 0.5591 0.480 0.471 0.488 0.471 0.488 363,119 0.4788 1.82%
2024-04-19 0 0.550 0.540 0.560 0.550 0.550 394,000 216,700 0.5500 0.471 0.462 0.480 0.471 0.471 460,029 0.4711 0.00%
2024-04-18 0 0.550 0.540 0.560 0.550 0.560 90,000 49,800 0.5533 0.471 0.462 0.480 0.471 0.480 105,083 0.4739 -1.79%
2024-04-17 0 0.560 0.550 0.570 0.540 0.560 6,000 3,320 0.5533 0.480 0.471 0.488 0.462 0.480 7,006 0.4739 1.82%
2024-04-16 0 0.550 0.540 0.560 0.540 0.560 210,000 115,080 0.5480 0.471 0.462 0.480 0.462 0.480 245,193 0.4693 -1.79%
2024-04-15 0 0.560 0.560 0.570 0.550 0.560 105,000 58,750 0.5595 0.480 0.480 0.488 0.471 0.480 122,597 0.4792 1.82%
2024-04-12 0 0.550 0.550 0.560 0.540 0.560 202,000 112,250 0.5557 0.471 0.471 0.480 0.462 0.480 235,852 0.4759 0.00%
2024-04-11 0 0.550 0.540 0.560 0.520 0.550 315,000 170,500 0.5413 0.471 0.462 0.480 0.445 0.471 367,790 0.4636 1.85%
2024-04-10 0 0.540 0.530 0.540 0.485 0.550 7,989,000 4,045,495 0.5064 0.462 0.454 0.462 0.415 0.471 9,327,848 0.4337 0.00%
2024-04-09 0 0.540 0.540 0.570 0.500 0.600 891,000 479,680 0.5384 0.462 0.462 0.488 0.428 0.514 1,040,319 0.4611 -10.00%
2024-04-08 0 0.600 0.590 0.600 0.600 0.600 287,000 172,200 0.6000 0.514 0.505 0.514 0.514 0.514 335,097 0.5139 0.00%
2024-04-05 0 0.600 0.590 0.600 0.600 0.600 13,000 7,800 0.6000 0.514 0.505 0.514 0.514 0.514 15,179 0.5139 0.00%
2024-04-03 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.514 0.505 0.514 0.514 0.514 116,759 0.5139 0.00%
2024-04-02 0 0.600 0.590 0.600 0.560 0.600 302,000 178,620 0.5915 0.514 0.505 0.514 0.480 0.514 352,611 0.5066 1.69%
2024-03-28 0 0.590 0.580 0.590 0.590 0.600 400,000 239,800 0.5995 0.505 0.497 0.505 0.505 0.514 467,035 0.5135 1.72%
2024-03-27 0 0.580 0.570 0.600 0.580 0.590 1,760,000 1,021,770 0.5806 0.497 0.488 0.514 0.497 0.505 2,054,952 0.4972 -1.69%
2024-03-26 0 0.590 0.570 0.590 - - 0 0 - 0.505 0.488 0.505 - - 0 - 0.00%
2024-03-25 0 0.590 0.570 0.600 - - 0 0 - 0.505 0.488 0.514 - - 0 - 0.00%
2024-03-22 0 0.590 0.570 0.590 0.580 0.600 1,911,000 1,126,820 0.5896 0.505 0.488 0.505 0.497 0.514 2,231,258 0.5050 0.00%
2024-03-21 0 0.590 0.570 0.600 0.570 0.590 161,000 93,350 0.5798 0.505 0.488 0.514 0.488 0.505 187,981 0.4966 3.51%
2024-03-20 0 0.570 0.570 0.590 0.570 0.570 1,000 570 0.5700 0.488 0.488 0.505 0.488 0.488 1,168 0.4882 -5.00%
2024-03-19 0 0.600 0.570 0.600 0.600 0.600 1,000 600 0.6000 0.514 0.488 0.514 0.514 0.514 1,168 0.5139 0.00%
2024-03-18 0 0.600 0.580 0.600 - - 0 0 - 0.514 0.497 0.514 - - 0 - 0.00%
2024-03-15 0 0.600 0.580 0.600 0.560 0.600 14,000 8,240 0.5886 0.514 0.497 0.514 0.480 0.514 16,346 0.5041 0.00%
2024-03-14 0 0.600 0.580 0.600 - - 0 0 - 0.514 0.497 0.514 - - 0 - 0.00%
2024-03-13 0 0.600 0.580 0.600 - - 0 0 - 0.514 0.497 0.514 - - 0 - 0.00%
2024-03-12 0 0.600 0.570 0.600 0.600 0.600 64,000 38,400 0.6000 0.514 0.488 0.514 0.514 0.514 74,726 0.5139 3.45%
2024-03-11 0 0.580 0.550 0.590 0.580 0.580 88,000 51,040 0.5800 0.497 0.471 0.505 0.497 0.497 102,748 0.4968 0.00%
2024-03-08 0 0.580 0.570 0.580 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2024-03-07 0 0.580 0.550 0.590 0.580 0.590 258,000 149,710 0.5803 0.497 0.471 0.505 0.497 0.505 301,237 0.4970 -3.33%
2024-03-06 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.514 0.505 0.514 0.514 0.514 58,379 0.5139 1.69%
2024-03-05 0 0.590 0.560 0.590 - - 0 0 - 0.505 0.480 0.505 - - 0 - 0.00%
2024-03-04 0 0.590 0.560 0.600 0.550 0.590 204,000 114,600 0.5618 0.505 0.480 0.514 0.471 0.505 238,188 0.4811 5.36%
2024-03-01 0 0.560 0.550 0.590 0.560 0.600 53,000 30,280 0.5713 0.480 0.471 0.505 0.480 0.514 61,882 0.4893 -6.67%
2024-02-29 0 0.600 0.570 0.600 0.590 0.600 40,000 23,990 0.5998 0.514 0.488 0.514 0.505 0.514 46,703 0.5137 0.00%
2024-02-28 0 0.600 0.560 0.600 0.600 0.600 32,000 19,200 0.6000 0.514 0.480 0.514 0.514 0.514 37,363 0.5139 0.00%
2024-02-27 0 0.600 0.580 0.600 0.600 0.600 19,000 11,400 0.6000 0.514 0.497 0.514 0.514 0.514 22,184 0.5139 0.00%
2024-02-26 0 0.600 0.570 0.600 0.600 0.600 122,000 73,200 0.6000 0.514 0.488 0.514 0.514 0.514 142,446 0.5139 0.00%
2024-02-23 0 0.600 0.580 0.600 0.600 0.600 5,000 3,000 0.6000 0.514 0.497 0.514 0.514 0.514 5,838 0.5139 0.00%
2024-02-22 0 0.600 0.580 0.600 0.600 0.600 201,000 120,580 0.5999 0.514 0.497 0.514 0.514 0.514 234,685 0.5138 0.00%
2024-02-21 0 0.600 0.570 0.600 0.590 0.600 422,000 253,100 0.5998 0.514 0.488 0.514 0.505 0.514 492,721 0.5137 1.69%
2024-02-20 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2024-02-19 0 0.590 0.570 0.590 - - 0 0 - 0.505 0.488 0.505 - - 0 - -1.67%
2024-02-16 0 0.600 0.590 0.600 0.570 0.600 137,000 81,070 0.5918 0.514 0.505 0.514 0.488 0.514 159,959 0.5068 1.69%
2024-02-15 0 0.590 0.560 0.590 - - 1,000 590 0.5900 0.505 0.480 0.505 - - 1,168 0.5053 0.00%
2024-02-14 0 0.590 0.550 0.590 - - 0 0 - 0.505 0.471 0.505 - - 0 - 0.00%
2024-02-09 0 0.590 0.560 0.590 - - 2,000 1,140 0.5700 0.505 0.480 0.505 - - 2,335 0.4882 0.00%
2024-02-08 0 0.590 0.570 0.590 - - 0 0 - 0.505 0.488 0.505 - - 0 - 0.00%
2024-02-07 0 0.590 0.570 0.600 0.590 0.590 17,000 10,030 0.5900 0.505 0.488 0.514 0.505 0.505 19,849 0.5053 0.00%
2024-02-06 0 0.590 0.570 0.590 0.600 0.600 13,000 7,800 0.6000 0.505 0.488 0.505 0.514 0.514 15,179 0.5139 0.00%
2024-02-05 0 0.590 0.590 0.600 - - 0 0 - 0.505 0.505 0.514 - - 0 - 0.00%
2024-02-02 0 0.590 0.570 0.590 - - 0 0 - 0.505 0.488 0.505 - - 0 - 0.00%
2024-02-01 0 0.590 0.570 0.600 - - 0 0 - 0.505 0.488 0.514 - - 0 - 0.00%
2024-01-31 0 0.590 0.570 0.590 0.600 0.600 1,000 600 0.6000 0.505 0.488 0.505 0.514 0.514 1,168 0.5139 -1.67%
2024-01-30 0 0.600 0.570 0.600 0.590 0.600 54,000 32,360 0.5993 0.514 0.488 0.514 0.505 0.514 63,050 0.5132 5.26%
2024-01-29 0 0.570 0.570 0.600 0.570 0.570 13,000 7,410 0.5700 0.488 0.488 0.514 0.488 0.488 15,179 0.4882 -1.72%
2024-01-26 0 0.580 0.570 0.600 - - 0 0 - 0.497 0.488 0.514 - - 0 - 0.00%
2024-01-25 0 0.580 0.580 0.600 0.580 0.580 44,000 25,760 0.5855 0.497 0.497 0.514 0.497 0.497 51,374 0.5014 1.75%
2024-01-24 0 0.570 0.550 0.590 - - 0 0 - 0.488 0.471 0.505 - - 0 - 0.00%
2024-01-23 0 0.570 0.550 0.570 - - 0 0 - 0.488 0.471 0.488 - - 0 - 0.00%
2024-01-22 0 0.570 0.550 0.570 - - 0 0 - 0.488 0.471 0.488 - - 0 - -1.72%
2024-01-19 0 0.580 0.550 0.590 - - 0 0 - 0.497 0.471 0.505 - - 0 - 0.00%
2024-01-18 0 0.580 0.560 0.590 0.580 0.580 50,000 29,000 0.5800 0.497 0.480 0.505 0.497 0.497 58,379 0.4968 -1.69%
2024-01-17 0 0.590 0.560 0.590 - - 0 0 - 0.505 0.480 0.505 - - 0 - -1.67%
2024-01-16 0 0.600 0.570 0.600 0.600 0.600 3,000 1,800 0.6000 0.514 0.488 0.514 0.514 0.514 3,503 0.5139 0.00%
2024-01-15 0 0.600 0.580 0.600 - - 0 0 - 0.514 0.497 0.514 - - 0 - 0.00%
2024-01-12 0 0.600 0.580 0.600 0.580 0.600 164,000 97,000 0.5915 0.514 0.497 0.514 0.497 0.514 191,484 0.5066 0.00%
2024-01-11 0 0.600 0.570 0.600 - - 0 0 - 0.514 0.488 0.514 - - 0 - 0.00%
2024-01-10 0 0.600 0.570 0.600 0.620 0.620 20,000 12,400 0.6200 0.514 0.488 0.514 0.531 0.531 23,352 0.5310 -1.64%
2024-01-09 0 0.610 0.610 0.670 0.610 0.610 4,000 2,440 0.6100 0.522 0.522 0.574 0.522 0.522 4,670 0.5224 1.67%
2024-01-08 0 0.600 0.590 0.610 0.580 0.600 277,000 163,150 0.5890 0.514 0.505 0.522 0.497 0.514 323,421 0.5045 -1.64%
2024-01-05 0 0.610 0.600 0.640 - - 0 0 - 0.522 0.514 0.548 - - 0 - 0.00%
2024-01-04 0 0.610 0.570 0.610 0.610 0.620 57,000 34,940 0.6130 0.522 0.488 0.522 0.522 0.531 66,552 0.5250 1.67%
2024-01-03 0 0.600 0.600 0.640 - - 0 0 - 0.514 0.514 0.548 - - 0 - 0.00%
2024-01-02 0 0.600 0.600 0.640 0.560 0.600 3,211,000 1,925,360 0.5996 0.514 0.514 0.548 0.480 0.514 3,749,120 0.5135 0.00%
2023-12-29 0 0.600 0.560 0.630 0.600 0.600 97,000 58,200 0.6000 0.514 0.480 0.540 0.514 0.514 113,256 0.5139 3.45%
2023-12-28 0 0.580 0.580 0.600 0.570 0.580 6,000 3,460 0.5767 0.497 0.497 0.514 0.488 0.497 7,006 0.4939 7.41%
2023-12-27 0 0.540 0.540 0.560 0.540 0.540 4,000 2,160 0.5400 0.462 0.462 0.480 0.462 0.462 4,670 0.4625 -6.90%
2023-12-22 0 0.580 0.540 0.590 0.580 0.580 3,174,000 1,840,920 0.5800 0.497 0.462 0.505 0.497 0.497 3,705,919 0.4968 7.41%
2023-12-21 0 0.540 0.540 0.580 0.540 0.540 20,000 10,800 0.5400 0.462 0.462 0.497 0.462 0.462 23,352 0.4625 -1.82%
2023-12-20 0 0.550 0.550 0.580 - - 0 0 - 0.471 0.471 0.497 - - 0 - 0.00%
2023-12-19 0 0.550 0.540 0.580 - - 0 0 - 0.471 0.462 0.497 - - 0 - 0.00%
2023-12-18 0 0.550 0.550 0.580 0.550 0.570 163,000 91,230 0.5597 0.471 0.471 0.497 0.471 0.488 190,317 0.4794 -3.51%
2023-12-15 0 0.570 0.560 0.580 0.570 0.580 51,000 29,080 0.5702 0.488 0.480 0.497 0.488 0.497 59,547 0.4884 1.79%
2023-12-14 0 0.560 0.560 0.580 - - 0 0 - 0.480 0.480 0.497 - - 0 - 0.00%
2023-12-13 0 0.560 0.560 0.580 - - 0 0 - 0.480 0.480 0.497 - - 0 - 0.00%
2023-12-12 0 0.560 0.560 0.600 - - 0 0 - 0.480 0.480 0.514 - - 0 - 1.82%
2023-12-11 0 0.550 0.550 0.600 0.550 0.550 3,000 1,650 0.5500 0.471 0.471 0.514 0.471 0.471 3,503 0.4711 -6.78%
2023-12-08 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2023-12-07 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2023-12-06 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2023-12-05 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2023-12-04 0 0.590 0.560 0.600 0.590 0.590 26,000 15,340 0.5900 0.505 0.480 0.514 0.505 0.505 30,357 0.5053 0.00%
2023-12-01 0 0.590 0.560 0.590 - - 0 0 - 0.505 0.480 0.505 - - 0 - -3.28%
2023-11-30 0 0.610 0.560 0.610 0.600 0.610 20,000 12,040 0.6020 0.522 0.480 0.522 0.514 0.522 23,352 0.5156 1.67%
2023-11-29 0 0.600 0.560 0.600 0.570 0.600 24,000 14,070 0.5863 0.514 0.480 0.514 0.488 0.514 28,022 0.5021 0.00%
2023-11-28 0 0.600 0.590 0.600 0.600 0.600 3,000 1,800 0.6000 0.514 0.505 0.514 0.514 0.514 3,503 0.5139 0.00%
2023-11-27 0 0.600 0.570 0.600 - - 0 0 - 0.514 0.488 0.514 - - 0 - 0.00%
2023-11-24 0 0.600 0.580 0.600 - - 73,000 43,070 0.5900 0.514 0.497 0.514 - - 85,234 0.5053 0.00%
2023-11-23 0 0.600 0.570 0.600 0.600 0.600 169,000 101,400 0.6000 0.514 0.488 0.514 0.514 0.514 197,322 0.5139 0.00%
2023-11-22 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 0.514 0.480 0.514 0.514 0.514 23,352 0.5139 1.69%
2023-11-21 0 0.590 0.570 0.600 - - 0 0 - 0.505 0.488 0.514 - - 0 - 0.00%
2023-11-20 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2023-11-17 0 0.590 0.550 0.600 - - 0 0 - 0.505 0.471 0.514 - - 0 - 0.00%
2023-11-16 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2023-11-15 0 0.590 0.550 0.600 - - 0 0 - 0.505 0.471 0.514 - - 0 - 0.00%
2023-11-14 0 0.590 0.560 0.600 - - 0 0 - 0.505 0.480 0.514 - - 0 - 0.00%
2023-11-13 0 0.590 0.560 0.600 0.590 0.590 53,000 31,270 0.5900 0.505 0.480 0.514 0.505 0.505 61,882 0.5053 -1.67%
2023-11-10 0 0.600 0.560 0.600 - - 0 0 - 0.514 0.480 0.514 - - 0 - 0.00%
2023-11-09 0 0.600 0.560 0.600 0.590 0.610 1,072,000 643,600 0.6004 0.514 0.480 0.514 0.505 0.522 1,251,653 0.5142 0.00%
2023-11-08 0 0.600 0.590 0.600 0.580 0.600 25,000 14,770 0.5908 0.514 0.505 0.514 0.497 0.514 29,190 0.5060 3.45%
2023-11-07 0 0.580 0.560 0.580 0.580 0.600 165,000 98,820 0.5989 0.497 0.480 0.497 0.497 0.514 192,652 0.5129 -1.69%
2023-11-06 0 0.590 0.570 0.600 0.590 0.590 251,000 148,090 0.5900 0.505 0.488 0.514 0.505 0.505 293,064 0.5053 0.00%
2023-11-03 0 0.590 0.580 0.600 0.590 0.600 453,000 267,370 0.5902 0.505 0.497 0.514 0.505 0.514 528,917 0.5055 -1.67%
2023-11-02 0 0.600 0.590 0.600 0.600 0.600 275,000 165,000 0.6000 0.514 0.505 0.514 0.514 0.514 321,086 0.5139 0.00%
2023-11-01 0 0.600 0.570 0.600 0.600 0.600 39,000 23,400 0.6000 0.514 0.488 0.514 0.514 0.514 45,536 0.5139 0.00%
2023-10-31 0 0.600 0.570 0.600 - - 0 0 - 0.514 0.488 0.514 - - 0 - 0.00%
2023-10-30 0 0.600 0.570 0.600 - - 0 0 - 0.514 0.488 0.514 - - 0 - 0.00%
2023-10-27 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 0.514 0.488 0.514 0.514 0.514 23,352 0.5139 0.00%
2023-10-26 0 0.600 0.570 0.610 0.600 0.600 60,000 36,000 0.6000 0.514 0.488 0.522 0.514 0.514 70,055 0.5139 1.69%
2023-10-25 0 0.590 0.560 0.590 0.590 0.600 148,000 88,160 0.5957 0.505 0.480 0.505 0.505 0.514 172,803 0.5102 0.00%
2023-10-24 0 0.590 0.560 0.590 0.560 0.590 11,000 6,190 0.5627 0.505 0.480 0.505 0.480 0.505 12,843 0.4820 -4.84%
2023-10-20 0 0.620 0.560 0.620 - - 0 0 - 0.531 0.480 0.531 - - 0 - 0.00%
2023-10-19 0 0.620 0.560 0.620 0.620 0.620 1,000 620 0.6200 0.531 0.480 0.531 0.531 0.531 1,168 0.5310 6.90%
2023-10-18 0 0.580 0.570 0.620 0.580 0.640 29,000 17,300 0.5966 0.497 0.488 0.531 0.497 0.548 33,860 0.5109 -9.38%
2023-10-17 0 0.640 0.600 0.640 - - 0 0 - 0.548 0.514 0.548 - - 0 - -1.54%
2023-10-16 0 0.650 0.570 0.650 0.590 0.650 18,000 10,840 0.6022 0.557 0.488 0.557 0.505 0.557 21,017 0.5158 12.07%
2023-10-13 0 0.580 0.580 0.600 0.580 0.580 57,000 33,060 0.5800 0.497 0.497 0.514 0.497 0.497 66,552 0.4968 -3.33%
2023-10-12 0 0.600 0.570 0.600 0.550 0.610 44,000 24,460 0.5559 0.514 0.488 0.514 0.471 0.522 51,374 0.4761 -1.64%
2023-10-11 0 0.610 0.580 0.610 0.580 0.610 178,000 104,740 0.5884 0.522 0.497 0.522 0.497 0.522 207,830 0.5040 0.00%
2023-10-10 0 0.610 0.570 0.610 0.610 0.610 1,000 610 0.6100 0.522 0.488 0.522 0.522 0.522 1,168 0.5224 3.39%
2023-10-09 0 0.590 0.590 0.630 0.590 0.590 31,000 18,290 0.5900 0.505 0.505 0.540 0.505 0.505 36,195 0.5053 -3.28%
2023-10-06 0 0.610 0.560 0.610 0.600 0.610 4,000 2,430 0.6075 0.522 0.480 0.522 0.514 0.522 4,670 0.5203 3.39%
2023-10-05 0 0.590 0.580 0.600 0.590 0.590 10,000 5,900 0.5900 0.505 0.497 0.514 0.505 0.505 11,676 0.5053 -1.67%
2023-10-04 0 0.600 0.580 0.630 0.600 0.600 55,000 33,000 0.6000 0.514 0.497 0.540 0.514 0.514 64,217 0.5139 0.00%
2023-10-03 0 0.600 0.580 0.630 - - 0 0 - 0.514 0.497 0.540 - - 0 - 0.00%
2023-09-29 0 0.600 0.590 0.630 - - 0 0 - 0.514 0.505 0.540 - - 0 - 0.00%
2023-09-28 0 0.600 0.580 0.620 - - 0 0 - 0.514 0.497 0.531 - - 0 - 0.00%
2023-09-27 0 0.600 0.590 0.620 - - 0 0 - 0.514 0.505 0.531 - - 0 - 0.00%
2023-09-26 0 0.600 0.590 0.600 - - 0 0 - 0.514 0.505 0.514 - - 0 - 0.00%
2023-09-25 0 0.600 0.590 0.630 0.600 0.620 24,000 14,460 0.6025 0.514 0.505 0.540 0.514 0.531 28,022 0.5160 -3.23%
2023-09-22 0 0.620 0.590 0.620 0.620 0.620 87,000 53,940 0.6200 0.531 0.505 0.531 0.531 0.531 101,580 0.5310 0.00%
2023-09-21 0 0.620 0.600 0.620 0.590 0.620 140,000 83,860 0.5990 0.531 0.514 0.531 0.505 0.531 163,462 0.5130 3.33%
2023-09-20 0 0.600 0.590 0.600 0.600 0.600 170,000 102,000 0.6000 0.514 0.505 0.514 0.514 0.514 198,490 0.5139 0.00%
2023-09-19 0 0.600 0.580 0.600 0.600 0.600 55,000 33,000 0.6000 0.514 0.497 0.514 0.514 0.514 64,217 0.5139 -1.64%
2023-09-18 0 0.610 0.600 0.610 0.610 0.620 281,000 171,540 0.6105 0.522 0.514 0.522 0.522 0.531 328,092 0.5228 -1.61%
2023-09-15 0 0.620 0.610 0.650 0.620 0.620 12,000 7,440 0.6200 0.531 0.522 0.557 0.531 0.531 14,011 0.5310 0.00%
2023-09-14 0 0.620 0.620 0.640 0.620 0.620 30,000 18,600 0.6200 0.531 0.531 0.548 0.531 0.531 35,028 0.5310 -1.59%
2023-09-13 0 0.630 0.630 0.650 0.600 0.630 55,000 33,800 0.6145 0.540 0.540 0.557 0.514 0.540 64,217 0.5263 -4.55%
2023-09-12 0 0.660 0.640 0.660 0.650 0.660 112,000 73,620 0.6573 0.565 0.548 0.565 0.557 0.565 130,770 0.5630 0.00%
2023-09-11 0 0.660 0.650 0.680 - - 0 0 - 0.565 0.557 0.582 - - 0 - 0.00%
2023-09-07 0 0.660 0.650 0.680 - - 0 0 - 0.565 0.557 0.582 - - 0 - 0.00%
2023-09-06 0 0.660 0.650 0.670 - - 0 0 - 0.565 0.557 0.574 - - 0 - 0.00%
2023-09-05 0 0.660 0.650 0.690 0.660 0.660 333,000 219,780 0.6600 0.565 0.557 0.591 0.565 0.565 388,806 0.5653 -1.49%
2023-09-04 0 0.670 0.670 0.680 - - 0 0 - 0.574 0.574 0.582 - - 0 - 0.00%
2023-08-31 0 0.670 0.660 0.680 0.670 0.680 105,000 70,800 0.6743 0.574 0.565 0.582 0.574 0.582 122,597 0.5775 1.52%
2023-08-30 0 0.660 0.660 0.680 - - 0 0 - 0.565 0.565 0.582 - - 0 - 0.00%
2023-08-29 0 0.660 0.660 0.670 0.660 0.690 101,000 67,970 0.6730 0.565 0.565 0.574 0.565 0.591 117,926 0.5764 -1.49%
2023-08-28 0 0.670 0.650 0.670 0.640 0.690 290,000 190,900 0.6583 0.574 0.557 0.574 0.548 0.591 338,600 0.5638 -4.29%
2023-08-25 0 0.700 0.670 0.710 0.700 0.700 35,000 24,500 0.7000 0.600 0.574 0.608 0.600 0.600 40,866 0.5995 -5.41%
2023-08-24 0 0.740 0.700 0.740 - - 0 0 - 0.634 0.600 0.634 - - 0 - -1.33%
2023-08-23 0 0.750 0.660 0.750 0.710 0.760 19,000 13,540 0.7126 0.642 0.565 0.642 0.608 0.651 22,184 0.6103 5.63%
2023-08-22 0 0.710 0.680 0.710 0.710 0.730 104,000 74,180 0.7133 0.608 0.582 0.608 0.608 0.625 121,429 0.6109 -2.74%
2023-08-21 0 0.730 0.700 0.730 0.730 0.730 1,000 730 0.7300 0.625 0.600 0.625 0.625 0.625 1,168 0.6252 2.82%
2023-08-18 0 0.710 0.710 0.790 0.710 0.710 227,000 161,170 0.7100 0.608 0.608 0.677 0.608 0.608 265,042 0.6081 0.00%
2023-08-17 0 0.710 0.710 0.730 0.710 0.730 112,000 81,520 0.7279 0.608 0.608 0.625 0.608 0.625 130,770 0.6234 -1.39%
2023-08-16 0 0.720 0.710 0.730 0.720 0.730 125,000 90,600 0.7248 0.617 0.608 0.625 0.617 0.625 145,948 0.6208 1.41%
2023-08-15 0 0.710 0.690 0.720 0.710 0.710 246,000 174,660 0.7100 0.608 0.591 0.617 0.608 0.608 287,226 0.6081 2.90%
2023-08-14 0 0.690 0.690 0.710 0.690 0.690 100,000 69,000 0.6900 0.591 0.591 0.608 0.591 0.591 116,759 0.5910 0.00%
2023-08-11 0 0.690 0.690 0.720 0.690 0.690 130,000 89,700 0.6900 0.591 0.591 0.617 0.591 0.591 151,786 0.5910 -4.17%
2023-08-10 0 0.720 0.680 0.720 0.680 0.720 273,000 185,930 0.6811 0.617 0.582 0.617 0.582 0.617 318,751 0.5833 1.41%
2023-08-09 0 0.710 0.680 0.710 0.690 0.710 101,000 69,710 0.6902 0.608 0.582 0.608 0.591 0.608 117,926 0.5911 2.90%
2023-08-08 0 0.690 0.690 0.710 - - 0 0 - 0.591 0.591 0.608 - - 0 - 0.00%
2023-08-07 0 0.690 0.690 0.720 0.690 0.730 3,000 2,110 0.7033 0.591 0.591 0.617 0.591 0.625 3,503 0.6024 -1.43%
2023-08-04 0 0.700 0.690 0.700 0.700 0.710 330,000 232,000 0.7030 0.600 0.591 0.600 0.600 0.608 385,304 0.6021 0.00%
2023-08-03 0 0.700 0.690 0.700 0.690 0.700 112,000 78,300 0.6991 0.600 0.591 0.600 0.591 0.600 130,770 0.5988 0.00%
2023-08-02 0 0.700 0.690 0.700 - - 0 0 - 0.600 0.591 0.600 - - 0 - 0.00%
2023-08-01 0 0.700 0.690 0.700 0.700 0.700 12,000 8,400 0.7000 0.600 0.591 0.600 0.600 0.600 14,011 0.5995 -1.41%
2023-07-31 0 0.710 0.700 0.720 0.710 0.710 337,000 239,270 0.7100 0.608 0.600 0.617 0.608 0.608 393,477 0.6081 1.43%
2023-07-28 0 0.700 0.670 0.710 0.700 0.700 10,000 7,000 0.7000 0.600 0.574 0.608 0.600 0.600 11,676 0.5995 0.00%
2023-07-27 0 0.700 0.680 0.700 - - 0 0 - 0.600 0.582 0.600 - - 0 - 0.00%
2023-07-26 0 0.700 0.680 0.710 - - 0 0 - 0.600 0.582 0.608 - - 0 - 0.00%
2023-07-25 0 0.700 0.660 0.710 - - 0 0 - 0.600 0.565 0.608 - - 0 - 0.00%
2023-07-24 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.600 0.565 0.600 0.600 0.600 9,341 0.5995 0.00%
2023-07-21 0 0.700 0.660 0.700 - - 0 0 - 0.600 0.565 0.600 - - 0 - 0.00%
2023-07-20 0 0.700 0.660 0.700 - - 0 0 - 0.600 0.565 0.600 - - 0 - 0.00%
2023-07-19 0 0.700 0.660 0.700 - - 0 0 - 0.600 0.565 0.600 - - 0 - 0.00%
2023-07-18 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.600 0.565 0.600 0.600 0.600 2,335 0.5995 -1.41%
2023-07-14 0 0.710 0.670 0.710 - - 0 0 - 0.608 0.574 0.608 - - 0 - 0.00%
2023-07-13 0 0.710 0.680 0.710 - - 0 0 - 0.608 0.582 0.608 - - 0 - 0.00%
2023-07-12 0 0.710 0.700 0.710 0.710 0.710 63,000 44,730 0.7100 0.608 0.600 0.608 0.608 0.608 73,558 0.6081 1.43%
2023-07-11 0 0.700 0.700 0.710 0.700 0.700 30,000 21,000 0.7000 0.600 0.600 0.608 0.600 0.600 35,028 0.5995 0.00%
2023-07-10 0 0.700 0.700 0.710 0.700 0.700 1,101,000 770,700 0.7000 0.600 0.600 0.608 0.600 0.600 1,285,513 0.5995 0.00%
2023-07-07 0 0.700 0.690 0.700 0.690 0.700 2,079,000 1,445,310 0.6952 0.600 0.591 0.600 0.591 0.600 2,427,412 0.5954 1.45%
2023-07-06 0 0.690 0.650 0.690 0.690 0.700 1,050,000 734,500 0.6995 0.591 0.557 0.591 0.591 0.600 1,225,966 0.5991 1.47%
2023-07-05 0 0.680 0.630 0.690 - - 0 0 - 0.582 0.540 0.591 - - 0 - 0.00%
2023-07-04 0 0.680 0.630 0.680 0.670 0.680 2,037,000 1,365,160 0.6702 0.582 0.540 0.582 0.574 0.582 2,378,374 0.5740 5.43%
2023-07-03 0 0.700 0.680 0.700 0.700 0.700 698,000 488,600 0.7000 0.552 0.537 0.552 0.552 0.552 884,469 0.5524 0.00%
2023-06-30 0 0.700 0.690 0.700 0.690 0.700 1,656,000 1,151,330 0.6952 0.552 0.545 0.552 0.545 0.552 2,098,397 0.5487 -1.41%
2023-06-29 0 0.710 0.700 0.710 0.710 0.710 1,000 710 0.7100 0.560 0.552 0.560 0.560 0.560 1,267 0.5603 2.90%
2023-06-28 0 0.690 0.690 0.710 0.690 0.710 90,000 62,600 0.6956 0.545 0.545 0.560 0.545 0.560 114,043 0.5489 -1.43%
2023-06-27 0 0.700 0.700 0.710 0.700 0.700 29,000 20,300 0.7000 0.552 0.552 0.560 0.552 0.552 36,747 0.5524 -1.41%
2023-06-26 0 0.710 0.700 0.710 0.700 0.710 320,000 226,600 0.7081 0.560 0.552 0.560 0.552 0.560 405,487 0.5588 0.00%
2023-06-23 0 0.710 0.700 0.720 0.700 0.720 72,000 50,550 0.7021 0.560 0.552 0.568 0.552 0.568 91,235 0.5541 -1.39%
2023-06-21 0 0.720 0.710 0.730 0.690 0.720 1,683,000 1,211,520 0.7199 0.568 0.560 0.576 0.545 0.568 2,132,610 0.5681 -1.37%
2023-06-20 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.576 0.568 0.576 0.576 0.576 126,715 0.5761 0.00%
2023-06-19 0 0.730 0.720 0.730 0.730 0.730 3,653,000 2,666,690 0.7300 0.576 0.568 0.576 0.576 0.576 4,628,892 0.5761 0.00%
2023-06-16 0 0.730 0.720 0.730 0.720 0.730 369,000 269,230 0.7296 0.576 0.568 0.576 0.568 0.576 467,578 0.5758 0.00%
2023-06-15 0 0.730 0.720 0.730 0.730 0.730 401,000 292,730 0.7300 0.576 0.568 0.576 0.576 0.576 508,126 0.5761 0.00%
2023-06-14 0 0.730 0.720 0.730 0.730 0.730 400,000 291,990 0.7300 0.576 0.568 0.576 0.576 0.576 506,859 0.5761 0.00%
2023-06-13 0 0.730 0.720 0.730 0.730 0.730 163,000 118,990 0.7300 0.576 0.568 0.576 0.576 0.576 206,545 0.5761 0.00%
2023-06-12 0 0.730 0.720 0.730 0.730 0.730 420,000 306,600 0.7300 0.576 0.568 0.576 0.576 0.576 532,202 0.5761 0.00%
2023-06-09 0 0.730 0.720 0.730 0.720 0.740 395,000 286,990 0.7266 0.576 0.568 0.576 0.568 0.584 500,523 0.5734 -1.35%
2023-06-08 0 0.740 0.730 0.740 0.740 0.740 41,000 29,560 0.7210 0.584 0.576 0.584 0.584 0.584 51,953 0.5690 0.00%
2023-06-07 0 0.740 0.720 0.740 - - 0 0 - 0.584 0.568 0.584 - - 0 - 0.00%
2023-06-06 0 0.740 0.730 0.740 0.730 0.740 1,152,000 852,360 0.7399 0.584 0.576 0.584 0.576 0.584 1,459,755 0.5839 0.00%
2023-06-05 0 0.740 0.730 0.740 0.740 0.750 483,000 358,210 0.7416 0.584 0.576 0.584 0.584 0.592 612,033 0.5853 0.00%
2023-06-02 0 0.740 0.740 0.750 0.740 0.750 291,000 215,750 0.7414 0.584 0.584 0.592 0.584 0.592 368,740 0.5851 0.00%
2023-06-01 0 0.740 0.720 0.750 0.750 0.750 1,000 750 0.7500 0.584 0.568 0.592 0.592 0.592 1,267 0.5919 -1.33%
2023-05-31 0 0.750 0.720 0.750 - - 0 0 - 0.592 0.568 0.592 - - 0 - 0.00%
2023-05-30 0 0.750 0.720 0.750 0.750 0.750 87,000 65,250 0.7500 0.592 0.568 0.592 0.592 0.592 110,242 0.5919 0.00%
2023-05-29 0 0.750 0.720 0.750 0.740 0.750 1,203,000 896,080 0.7449 0.592 0.568 0.592 0.584 0.592 1,524,379 0.5878 0.00%
2023-05-25 0 0.750 0.730 0.750 0.740 0.750 48,000 35,990 0.7498 0.592 0.576 0.592 0.584 0.592 60,823 0.5917 -1.32%
2023-05-24 0 0.760 0.720 0.770 0.720 0.760 1,192,000 904,740 0.7590 0.600 0.568 0.608 0.568 0.600 1,510,440 0.5990 -2.56%
2023-05-23 0 0.780 0.750 0.780 - - 0 0 - 0.616 0.592 0.616 - - 0 - -3.70%
2023-05-22 0 0.810 0.720 0.810 0.810 0.810 1,000 810 0.8100 0.639 0.568 0.639 0.639 0.639 1,267 0.6392 8.00%
2023-05-19 0 0.750 0.720 0.750 0.750 0.750 70,000 52,500 0.7500 0.592 0.568 0.592 0.592 0.592 88,700 0.5919 0.00%
2023-05-18 0 0.750 0.730 0.750 0.750 0.750 86,000 64,500 0.7500 0.592 0.576 0.592 0.592 0.592 108,975 0.5919 0.00%
2023-05-17 0 0.750 0.740 0.750 0.750 0.750 1,081,000 810,750 0.7500 0.592 0.584 0.592 0.592 0.592 1,369,787 0.5919 -1.32%
2023-05-16 0 0.760 0.750 0.760 0.760 0.760 92,000 69,920 0.7600 0.600 0.592 0.600 0.600 0.600 116,578 0.5998 0.00%
2023-05-15 0 0.760 0.750 0.760 0.750 0.770 818,000 622,000 0.7604 0.600 0.592 0.600 0.592 0.608 1,036,527 0.6001 -2.56%
2023-05-12 0 0.780 0.760 0.780 - - 0 0 - 0.616 0.600 0.616 - - 0 - 0.00%
2023-05-11 0 0.780 0.770 0.780 0.780 0.780 261,000 203,580 0.7800 0.616 0.608 0.616 0.616 0.616 330,726 0.6156 0.00%
2023-05-10 0 0.780 0.770 0.780 0.770 0.780 393,000 305,250 0.7767 0.616 0.608 0.616 0.608 0.616 497,989 0.6130 1.30%
2023-05-09 0 0.770 0.770 0.780 0.770 0.790 1,153,000 899,350 0.7800 0.608 0.608 0.616 0.608 0.623 1,461,022 0.6156 -2.53%
2023-05-08 0 0.790 0.760 0.790 - - 0 0 - 0.623 0.600 0.623 - - 0 - 0.00%
2023-05-05 0 0.790 0.760 0.790 - - 0 0 - 0.623 0.600 0.623 - - 0 - 0.00%
2023-05-04 0 0.790 0.750 0.790 0.790 0.790 1,000 790 0.7900 0.623 0.592 0.623 0.623 0.623 1,267 0.6234 3.95%
2023-05-03 0 0.760 0.760 0.790 0.760 0.760 1,000 760 0.7600 0.600 0.600 0.623 0.600 0.600 1,267 0.5998 0.00%
2023-05-02 0 0.760 0.760 0.780 0.760 0.830 109,000 86,120 0.7901 0.600 0.600 0.616 0.600 0.655 138,119 0.6235 1.33%
2023-04-28 0 0.750 0.750 0.770 0.750 0.760 55,000 41,410 0.7529 0.592 0.592 0.608 0.592 0.600 69,693 0.5942 -2.60%
2023-04-27 0 0.770 0.770 0.780 0.750 0.780 418,000 317,900 0.7605 0.608 0.608 0.616 0.592 0.616 529,668 0.6002 -2.53%
2023-04-26 0 0.790 0.780 0.790 0.780 0.790 86,000 67,420 0.7840 0.623 0.616 0.623 0.616 0.623 108,975 0.6187 0.00%
2023-04-25 0 0.790 0.770 0.790 0.790 0.790 111,000 87,690 0.7900 0.623 0.608 0.623 0.623 0.623 140,653 0.6234 0.00%
2023-04-24 0 0.790 0.790 0.800 0.790 0.800 83,000 65,730 0.7919 0.623 0.623 0.631 0.623 0.631 105,173 0.6250 -1.25%
2023-04-21 0 0.800 0.790 0.800 0.800 0.800 156,000 124,800 0.8000 0.631 0.623 0.631 0.631 0.631 197,675 0.6313 0.00%
2023-04-20 0 0.800 0.790 0.800 0.800 0.800 49,000 39,200 0.8000 0.631 0.623 0.631 0.631 0.631 62,090 0.6313 -1.23%
2023-04-19 0 0.810 0.800 0.810 0.800 0.830 328,000 265,260 0.8087 0.639 0.631 0.639 0.631 0.655 415,625 0.6382 0.00%
2023-04-18 0 0.810 0.800 0.810 0.810 0.820 306,000 248,400 0.8118 0.639 0.631 0.639 0.639 0.647 387,747 0.6406 -1.22%
2023-04-17 0 0.820 0.790 0.820 - - 0 0 - 0.647 0.623 0.647 - - 0 - 0.00%
2023-04-14 0 0.820 0.800 0.820 0.820 0.820 42,000 34,440 0.8200 0.647 0.631 0.647 0.647 0.647 53,220 0.6471 0.00%
2023-04-13 0 0.820 0.800 0.820 0.800 0.820 113,000 91,940 0.8136 0.647 0.631 0.647 0.631 0.647 143,188 0.6421 1.23%
2023-04-12 0 0.810 0.810 0.820 0.800 0.830 309,000 249,610 0.8078 0.639 0.639 0.647 0.631 0.655 391,549 0.6375 -2.41%
2023-04-11 0 0.830 0.820 0.830 0.820 0.840 450,000 373,990 0.8311 0.655 0.647 0.655 0.647 0.663 570,217 0.6559 -1.19%
2023-04-06 0 0.840 0.820 0.850 0.820 0.840 62,000 51,860 0.8365 0.663 0.647 0.671 0.647 0.663 78,563 0.6601 0.00%
2023-04-04 0 0.840 0.810 0.840 0.840 0.840 225,000 189,000 0.8400 0.663 0.639 0.663 0.663 0.663 285,108 0.6629 0.00%
2023-04-03 0 0.840 0.820 0.850 0.840 0.840 25,000 21,000 0.8400 0.663 0.647 0.671 0.663 0.663 31,679 0.6629 0.00%
2023-03-31 0 0.840 0.810 0.840 0.830 0.840 209,000 175,470 0.8396 0.663 0.639 0.663 0.655 0.663 264,834 0.6626 -2.33%
2023-03-30 0 0.860 0.820 0.860 0.860 0.870 121,000 104,320 0.8621 0.679 0.647 0.679 0.679 0.687 153,325 0.6804 2.38%
2023-03-29 0 0.840 0.820 0.870 - - 0 0 - 0.663 0.647 0.687 - - 0 - 0.00%
2023-03-28 0 0.840 0.820 0.860 0.820 0.890 81,000 68,110 0.8409 0.663 0.647 0.679 0.647 0.702 102,639 0.6636 -2.33%
2023-03-27 0 0.860 0.850 0.890 0.860 0.860 10,000 8,600 0.8600 0.679 0.671 0.702 0.679 0.679 12,671 0.6787 -2.27%
2023-03-24 0 0.880 0.850 0.890 0.880 0.880 3,460,000 3,044,800 0.8800 0.694 0.671 0.702 0.694 0.694 4,384,332 0.6945 -2.22%
2023-03-23 0 0.900 0.860 0.900 0.900 0.900 1,000 900 0.9000 0.710 0.679 0.710 0.710 0.710 1,267 0.7103 2.27%
2023-03-22 0 0.880 0.860 0.880 - - 0 0 - 0.694 0.679 0.694 - - 0 - 0.00%
2023-03-21 0 0.880 0.860 0.910 - - 0 0 - 0.694 0.679 0.718 - - 0 - 0.00%
2023-03-20 0 0.880 0.860 0.910 - - 0 0 - 0.694 0.679 0.718 - - 0 - 0.00%
2023-03-17 0 0.880 0.860 0.890 0.880 0.880 1,140,000 1,003,200 0.8800 0.694 0.679 0.702 0.694 0.694 1,444,549 0.6945 -1.12%
2023-03-16 0 0.890 0.870 0.910 - - 0 0 - 0.702 0.687 0.718 - - 0 - 0.00%
2023-03-15 0 0.890 0.870 0.900 - - 0 0 - 0.702 0.687 0.710 - - 0 - 0.00%
2023-03-14 0 0.890 0.860 0.890 0.840 0.900 3,370,000 3,029,070 0.8988 0.702 0.679 0.702 0.663 0.710 4,270,289 0.7093 2.30%
2023-03-13 0 0.870 0.850 0.890 0.850 0.880 200,000 171,300 0.8565 0.687 0.671 0.702 0.671 0.694 253,430 0.6759 -4.40%
2023-03-10 0 0.910 0.880 0.910 - - 0 0 - 0.718 0.694 0.718 - - 0 - 0.00%
2023-03-09 0 0.910 0.890 0.920 - - 0 0 - 0.718 0.702 0.726 - - 0 - 0.00%
2023-03-08 0 0.910 0.870 0.910 - - 0 0 - 0.718 0.687 0.718 - - 0 - -1.09%
2023-03-07 0 0.920 0.900 0.930 - - 0 0 - 0.726 0.710 0.734 - - 0 - 0.00%
2023-03-06 0 0.920 0.900 0.920 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2023-03-03 0 0.920 0.900 0.920 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2023-03-02 0 0.920 0.880 0.920 0.920 0.920 5,000 4,600 0.9200 0.726 0.694 0.726 0.726 0.726 6,336 0.7260 0.00%
2023-03-01 0 0.920 0.870 0.920 0.920 0.920 1,000 920 0.9200 0.726 0.687 0.726 0.726 0.726 1,267 0.7260 3.37%
2023-02-28 0 0.890 0.870 0.920 - - 0 0 - 0.702 0.687 0.726 - - 0 - 0.00%
2023-02-27 0 0.890 0.860 0.920 - - 0 0 - 0.702 0.679 0.726 - - 0 - 0.00%
2023-02-24 0 0.890 0.880 0.910 0.920 0.920 1,000 920 0.9200 0.702 0.694 0.718 0.726 0.726 1,267 0.7260 1.14%
2023-02-23 0 0.880 0.880 0.920 0.870 0.870 6,000 5,220 0.8700 0.694 0.694 0.726 0.687 0.687 7,603 0.6866 -5.38%
2023-02-22 0 0.930 0.880 0.930 - - 0 0 - 0.734 0.694 0.734 - - 0 - -5.10%
2023-02-21 0 0.980 0.880 0.970 0.900 1.000 307,000 281,670 0.9175 0.773 0.694 0.765 0.710 0.789 389,014 0.7241 6.52%
2023-02-20 0 0.920 0.880 0.920 0.920 0.920 1,000 920 0.9200 0.726 0.694 0.726 0.726 0.726 1,267 0.7260 1.10%
2023-02-17 0 0.910 0.870 0.920 0.910 0.910 110,000 100,100 0.9100 0.718 0.687 0.726 0.718 0.718 139,386 0.7181 -2.15%
2023-02-16 0 0.930 0.880 0.930 - - 0 0 - 0.734 0.694 0.734 - - 0 - 0.00%
2023-02-15 0 0.930 0.890 0.930 - - 0 0 - 0.734 0.702 0.734 - - 0 - 0.00%
2023-02-14 0 0.930 0.880 0.930 0.920 0.930 106,000 98,020 0.9247 0.734 0.694 0.734 0.726 0.734 134,318 0.7298 1.09%
2023-02-13 0 0.920 0.880 0.920 - - 0 0 - 0.726 0.694 0.726 - - 0 - 0.00%
2023-02-10 0 0.920 0.900 0.920 0.900 0.920 44,000 39,680 0.9018 0.726 0.710 0.726 0.710 0.726 55,755 0.7117 2.22%
2023-02-09 0 0.900 0.900 0.920 0.900 0.920 153,000 138,540 0.9055 0.710 0.710 0.726 0.710 0.726 193,874 0.7146 -2.17%
2023-02-08 0 0.920 0.900 0.920 0.920 0.920 1,000 920 0.9200 0.726 0.710 0.726 0.726 0.726 1,267 0.7260 2.22%
2023-02-07 0 0.900 0.910 0.920 - - 0 0 - 0.710 0.718 0.726 - - 0 - 0.00%
2023-02-06 0 0.900 0.900 0.920 0.900 0.900 10,000 9,010 0.9010 0.710 0.710 0.726 0.710 0.710 12,671 0.7110 -3.23%
2023-02-03 0 0.930 0.880 0.940 0.900 0.930 12,000 10,860 0.9050 0.734 0.694 0.742 0.710 0.734 15,206 0.7142 1.09%
2023-02-02 0 0.920 0.880 0.920 0.920 0.940 14,000 12,930 0.9236 0.726 0.694 0.726 0.726 0.742 17,740 0.7289 0.00%
2023-02-01 0 0.920 0.880 0.920 0.870 0.920 195,000 170,650 0.8751 0.726 0.694 0.726 0.687 0.726 247,094 0.6906 -1.08%
2023-01-31 0 0.930 0.860 0.930 0.850 0.990 453,000 392,590 0.8666 0.734 0.679 0.734 0.671 0.781 574,018 0.6839 3.33%
2023-01-30 0 0.900 0.890 0.900 0.880 0.910 131,000 117,830 0.8995 0.710 0.702 0.710 0.694 0.718 165,996 0.7098 -1.10%
2023-01-27 0 0.910 0.860 0.910 0.860 0.910 165,000 142,050 0.8609 0.718 0.679 0.718 0.679 0.718 209,079 0.6794 0.00%
2023-01-26 0 0.910 0.860 0.910 0.780 0.950 111,000 95,670 0.8619 0.718 0.679 0.718 0.616 0.750 140,653 0.6802 1.11%
2023-01-20 0 0.900 0.860 0.920 - - 0 0 - 0.710 0.679 0.726 - - 0 - 0.00%
2023-01-19 0 0.900 0.860 0.900 - - 0 0 - 0.710 0.679 0.710 - - 0 - -2.17%
2023-01-18 0 0.920 0.860 0.920 - - 0 0 - 0.726 0.679 0.726 - - 0 - 0.00%
2023-01-17 0 0.920 0.850 0.920 0.940 0.940 1,000 940 0.9400 0.726 0.671 0.726 0.742 0.742 1,267 0.7418 3.37%
2023-01-16 0 0.890 0.850 0.900 0.890 0.890 2,000 1,780 0.8900 0.702 0.671 0.710 0.702 0.702 2,534 0.7024 1.14%
2023-01-13 0 0.880 0.850 0.880 0.870 0.880 63,000 54,840 0.8705 0.694 0.671 0.694 0.687 0.694 79,830 0.6870 6.02%
2023-01-12 0 0.830 0.810 0.860 0.830 0.860 125,000 105,010 0.8401 0.655 0.639 0.679 0.655 0.679 158,394 0.6630 -3.49%
2023-01-11 0 0.860 0.850 0.900 0.860 0.860 110,000 94,600 0.8600 0.679 0.671 0.710 0.679 0.679 139,386 0.6787 -4.44%
2023-01-10 0 0.900 0.870 0.900 - - 0 0 - 0.710 0.687 0.710 - - 0 - -1.10%
2023-01-09 0 0.910 0.840 0.910 0.950 0.950 1,000 950 0.9500 0.718 0.663 0.718 0.750 0.750 1,267 0.7497 4.60%
2023-01-06 0 0.870 0.840 0.900 0.830 0.870 120,000 102,680 0.8557 0.687 0.663 0.710 0.655 0.687 152,058 0.6753 -1.14%
2023-01-05 0 0.880 0.850 0.930 0.840 0.860 110,000 92,600 0.8418 0.694 0.671 0.734 0.663 0.679 139,386 0.6643 0.00%
2023-01-04 0 0.880 0.860 0.920 0.840 0.950 35,000 29,510 0.8431 0.694 0.679 0.726 0.663 0.750 44,350 0.6654 1.15%
2023-01-03 0 0.870 0.850 0.900 0.810 0.940 416,000 383,530 0.9219 0.687 0.671 0.710 0.639 0.742 527,134 0.7276 1.16%
2022-12-30 0 0.860 0.840 0.900 0.850 0.900 1,344,000 1,196,500 0.8903 0.679 0.663 0.710 0.671 0.710 1,703,047 0.7026 0.00%
2022-12-29 0 0.860 0.840 0.900 0.880 0.880 1,000 880 0.8800 0.679 0.663 0.710 0.694 0.694 1,267 0.6945 0.00%
2022-12-28 0 0.860 0.830 0.860 0.850 0.930 384,000 327,510 0.8529 0.679 0.655 0.679 0.671 0.734 486,585 0.6731 2.38%
2022-12-23 0 0.840 0.830 0.850 0.820 0.850 149,000 124,310 0.8343 0.663 0.655 0.671 0.647 0.671 188,805 0.6584 0.00%
2022-12-22 0 0.840 0.840 0.880 0.830 0.840 31,000 25,860 0.8342 0.663 0.663 0.694 0.655 0.663 39,282 0.6583 -1.18%
2022-12-21 0 0.850 0.840 0.870 0.820 0.870 2,544,000 2,211,550 0.8693 0.671 0.663 0.687 0.647 0.687 3,223,625 0.6860 0.00%
2022-12-20 0 0.850 0.820 0.850 - - 0 0 - 0.671 0.647 0.671 - - 0 - 0.00%
2022-12-19 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.671 0.647 0.671 0.671 0.671 2,534 0.6708 -1.16%
2022-12-16 0 0.860 0.820 0.860 0.860 1.050 151,000 135,570 0.8978 0.679 0.647 0.679 0.679 0.829 191,339 0.7085 0.00%
2022-12-15 0 0.860 0.820 0.860 - - 0 0 - 0.679 0.647 0.679 - - 0 - 0.00%
2022-12-14 0 0.860 0.820 0.860 0.860 0.860 1,000 860 0.8600 0.679 0.647 0.679 0.679 0.679 1,267 0.6787 1.18%
2022-12-13 0 0.850 0.820 0.850 0.850 0.850 65,000 55,250 0.8500 0.671 0.647 0.671 0.671 0.671 82,365 0.6708 0.00%
2022-12-12 0 0.850 0.820 0.850 0.850 0.850 13,000 11,050 0.8500 0.671 0.647 0.671 0.671 0.671 16,473 0.6708 0.00%
2022-12-09 0 0.850 0.820 0.850 0.830 0.850 85,000 71,810 0.8448 0.671 0.647 0.671 0.655 0.671 107,708 0.6667 0.00%
2022-12-08 0 0.850 0.820 0.850 - - 0 0 - 0.671 0.647 0.671 - - 0 - 0.00%
2022-12-07 0 0.850 0.810 0.850 - - 0 0 - 0.671 0.639 0.671 - - 0 - 0.00%
2022-12-06 0 0.850 0.810 0.850 0.810 0.850 394,000 321,330 0.8156 0.671 0.639 0.671 0.639 0.671 499,256 0.6436 1.19%
2022-12-05 0 0.840 0.820 0.840 0.840 0.840 7,000 5,860 0.8371 0.663 0.647 0.663 0.663 0.663 8,870 0.6607 3.70%
2022-12-02 0 0.810 0.810 0.830 - - 0 0 - 0.639 0.639 0.655 - - 0 - 1.25%
2022-12-01 0 0.800 0.780 0.800 0.800 0.840 3,949,000 3,276,410 0.8297 0.631 0.616 0.631 0.631 0.663 5,003,968 0.6548 0.00%
2022-11-30 0 0.800 0.800 0.850 - - 0 0 - 0.631 0.631 0.671 - - 0 - 0.00%
2022-11-29 0 0.800 0.790 0.800 0.770 0.810 810,000 648,170 0.8002 0.631 0.623 0.631 0.608 0.639 1,026,390 0.6315 -2.44%
2022-11-28 0 0.820 0.810 0.860 - - 0 0 - 0.647 0.639 0.679 - - 0 - 0.00%
2022-11-25 0 0.820 0.810 0.850 0.820 0.830 130,000 106,900 0.8223 0.647 0.639 0.671 0.647 0.655 164,729 0.6489 -4.65%
2022-11-24 0 0.860 0.830 0.860 0.830 0.860 16,000 13,410 0.8381 0.679 0.655 0.679 0.655 0.679 20,274 0.6614 1.18%
2022-11-23 0 0.850 0.830 0.860 - - 0 0 - 0.671 0.655 0.679 - - 0 - 0.00%
2022-11-22 0 0.850 0.830 0.860 - - 0 0 - 0.671 0.655 0.679 - - 0 - 0.00%
2022-11-21 0 0.850 0.830 0.860 - - 0 0 - 0.671 0.655 0.679 - - 0 - 0.00%
2022-11-18 0 0.850 0.840 0.850 - - 0 0 - 0.671 0.663 0.671 - - 0 - 0.00%
2022-11-17 0 0.850 0.840 0.860 - - 0 0 - 0.671 0.663 0.679 - - 0 - 0.00%
2022-11-16 0 0.850 0.830 0.860 - - 0 0 - 0.671 0.655 0.679 - - 0 - 0.00%
2022-11-15 0 0.850 0.830 0.860 - - 0 0 - 0.671 0.655 0.679 - - 0 - 0.00%
2022-11-14 0 0.850 0.820 0.860 0.850 0.850 3,000 2,550 0.8500 0.671 0.647 0.679 0.671 0.671 3,801 0.6708 -1.16%
2022-11-11 0 0.860 0.830 0.860 0.840 0.860 25,000 21,020 0.8408 0.679 0.655 0.679 0.663 0.679 31,679 0.6635 3.61%
2022-11-10 0 0.830 0.810 0.860 - - 0 0 - 0.655 0.639 0.679 - - 0 - 0.00%
2022-11-09 0 0.830 0.830 0.860 - - 0 0 - 0.655 0.655 0.679 - - 0 - 0.00%
2022-11-08 0 0.830 0.830 0.860 0.830 0.830 20,000 16,600 0.8300 0.655 0.655 0.679 0.655 0.655 25,343 0.6550 -3.49%
2022-11-07 0 0.860 0.820 0.860 0.820 0.860 289,000 248,480 0.8598 0.679 0.647 0.679 0.647 0.679 366,206 0.6785 6.17%
2022-11-04 0 0.810 0.810 0.850 0.800 0.820 23,000 18,740 0.8148 0.639 0.639 0.671 0.631 0.647 29,144 0.6430 -1.22%
2022-11-03 0 0.820 0.800 0.850 - - 0 0 - 0.647 0.631 0.671 - - 0 - 0.00%
2022-11-02 0 0.820 0.800 0.850 - - 0 0 - 0.647 0.631 0.671 - - 0 - 0.00%
2022-11-01 0 0.820 0.780 0.820 0.820 0.820 82,000 67,240 0.8200 0.647 0.616 0.647 0.647 0.647 103,906 0.6471 0.00%
2022-10-31 0 0.820 0.800 0.850 0.820 0.820 20,000 16,400 0.8200 0.647 0.631 0.671 0.647 0.647 25,343 0.6471 0.00%
2022-10-28 0 0.820 0.770 0.820 0.810 0.820 18,000 14,610 0.8117 0.647 0.608 0.647 0.639 0.647 22,809 0.6405 -1.20%
2022-10-27 0 0.830 0.820 0.860 0.830 0.830 6,000 4,980 0.8300 0.655 0.647 0.679 0.655 0.655 7,603 0.6550 1.22%
2022-10-26 0 0.820 0.820 0.850 0.820 0.820 5,000 4,100 0.8200 0.647 0.647 0.671 0.647 0.647 6,336 0.6471 0.00%
2022-10-25 0 0.820 0.820 0.850 0.820 0.820 60,000 49,200 0.8200 0.647 0.647 0.671 0.647 0.647 76,029 0.6471 -3.53%
2022-10-24 0 0.850 0.820 0.860 0.850 0.850 24,000 20,400 0.8500 0.671 0.647 0.679 0.671 0.671 30,412 0.6708 0.00%
2022-10-21 0 0.850 0.810 0.860 0.820 0.850 62,000 50,900 0.8210 0.671 0.639 0.679 0.647 0.671 78,563 0.6479 3.66%
2022-10-20 0 0.820 0.820 0.850 0.820 0.830 100,000 82,020 0.8202 0.647 0.647 0.671 0.647 0.655 126,715 0.6473 -2.38%
2022-10-19 0 0.840 0.840 0.860 0.840 0.850 1,300,000 1,103,800 0.8491 0.663 0.663 0.679 0.663 0.671 1,647,292 0.6701 -1.18%
2022-10-18 0 0.850 0.830 0.860 0.850 0.850 2,040,000 1,734,000 0.8500 0.671 0.655 0.679 0.671 0.671 2,584,982 0.6708 -1.16%
2022-10-17 0 0.860 0.850 0.860 0.860 0.860 5,000 4,300 0.8600 0.679 0.671 0.679 0.679 0.679 6,336 0.6787 0.00%
2022-10-14 0 0.860 0.850 0.860 0.860 0.860 180,000 154,800 0.8600 0.679 0.671 0.679 0.679 0.679 228,087 0.6787 0.00%
2022-10-13 0 0.860 0.840 0.860 0.840 0.860 22,000 18,700 0.8500 0.679 0.663 0.679 0.663 0.679 27,877 0.6708 0.00%
2022-10-12 0 0.860 0.840 0.860 0.860 0.860 115,000 98,900 0.8600 0.679 0.663 0.679 0.679 0.679 145,722 0.6787 0.00%
2022-10-11 0 0.860 0.860 0.870 0.860 0.860 28,000 24,080 0.8600 0.679 0.679 0.687 0.679 0.679 35,480 0.6787 0.00%
2022-10-10 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.679 0.663 0.679 0.679 0.679 10,137 0.6787 0.00%
2022-10-07 0 0.860 0.840 0.870 - - 0 0 - 0.679 0.663 0.687 - - 0 - 0.00%
2022-10-06 0 0.860 0.840 0.880 - - 0 0 - 0.679 0.663 0.694 - - 0 - 0.00%
2022-10-05 0 0.860 0.860 0.890 0.860 0.860 29,000 24,940 0.8600 0.679 0.679 0.702 0.679 0.679 36,747 0.6787 0.00%
2022-10-03 0 0.860 0.840 0.880 - - 0 0 - 0.679 0.663 0.694 - - 0 - 0.00%
2022-09-30 0 0.860 0.850 0.860 0.840 0.860 12,000 10,120 0.8433 0.679 0.671 0.679 0.663 0.679 15,206 0.6655 1.18%
2022-09-29 0 0.850 0.820 0.850 - - 0 0 - 0.671 0.647 0.671 - - 0 - -1.16%
2022-09-28 0 0.860 0.790 0.860 0.860 0.860 877,000 754,220 0.8600 0.679 0.623 0.679 0.679 0.679 1,111,289 0.6787 2.38%
2022-09-27 0 0.840 0.780 0.870 - - 0 0 - 0.663 0.616 0.687 - - 0 - 0.00%
2022-09-26 0 0.840 0.820 0.840 0.850 0.850 2,000 1,700 0.8500 0.663 0.647 0.663 0.671 0.671 2,534 0.6708 -1.18%
2022-09-23 0 0.850 0.850 0.900 - - 0 0 - 0.671 0.671 0.710 - - 0 - 0.00%
2022-09-22 0 0.850 0.850 0.890 - - 0 0 - 0.671 0.671 0.702 - - 0 - 0.00%
2022-09-21 0 0.850 0.850 0.880 - - 0 0 - 0.671 0.671 0.694 - - 0 - 1.19%
2022-09-20 0 0.840 0.840 0.890 0.840 0.840 74,000 62,160 0.8400 0.663 0.663 0.702 0.663 0.663 93,769 0.6629 -4.55%
2022-09-19 0 0.880 0.840 0.880 0.860 0.880 1,262,000 1,086,510 0.8609 0.694 0.663 0.694 0.679 0.694 1,599,141 0.6794 3.53%
2022-09-16 0 0.850 0.830 0.870 - - 0 0 - 0.671 0.655 0.687 - - 0 - 0.00%
2022-09-15 0 0.850 0.830 0.880 0.850 0.850 11,000 9,350 0.8500 0.671 0.655 0.694 0.671 0.671 13,939 0.6708 -1.16%
2022-09-14 0 0.860 0.840 0.870 - - 0 0 - 0.679 0.663 0.687 - - 0 - 0.00%
2022-09-13 0 0.860 0.840 0.860 0.850 0.860 2,270,000 1,951,080 0.8595 0.679 0.663 0.679 0.671 0.679 2,876,426 0.6783 0.00%
2022-09-09 0 0.860 0.840 0.860 0.860 0.860 4,000,000 3,440,000 0.8600 0.679 0.663 0.679 0.679 0.679 5,068,592 0.6787 0.00%
2022-09-08 0 0.860 0.830 0.890 0.860 0.880 4,477,000 3,855,820 0.8613 0.679 0.655 0.702 0.679 0.694 5,673,022 0.6797 0.00%
2022-09-07 0 0.860 0.860 0.870 0.840 0.880 478,000 418,370 0.8753 0.679 0.679 0.687 0.663 0.694 605,697 0.6907 -2.27%
2022-09-06 0 0.880 0.880 0.890 0.870 0.880 1,080,000 950,300 0.8799 0.694 0.694 0.702 0.687 0.694 1,368,520 0.6944 1.15%
2022-09-05 0 0.870 0.870 0.890 0.860 0.880 660,000 571,520 0.8659 0.687 0.687 0.702 0.679 0.694 836,318 0.6834 1.16%
2022-09-02 0 0.860 0.860 0.880 0.860 0.870 1,418,000 1,233,180 0.8697 0.679 0.679 0.694 0.679 0.687 1,796,816 0.6863 0.00%
2022-09-01 0 0.860 0.850 0.880 0.860 0.860 200,000 172,000 0.8600 0.679 0.671 0.694 0.679 0.679 253,430 0.6787 0.00%
2022-08-31 0 0.860 0.850 0.870 - - 0 0 - 0.679 0.671 0.687 - - 0 - 0.00%
2022-08-30 0 0.860 0.850 0.870 0.830 0.860 701,000 591,380 0.8436 0.679 0.671 0.687 0.655 0.679 888,271 0.6658 3.61%
2022-08-29 0 0.830 0.820 0.830 0.830 0.830 61,000 50,630 0.8300 0.655 0.647 0.655 0.655 0.655 77,296 0.6550 6.41%
2022-08-26 0 0.780 0.780 0.830 - - 0 0 - 0.616 0.616 0.655 - - 0 - 1.30%
2022-08-25 0 0.770 0.770 0.830 0.770 0.770 1,000 770 0.7700 0.608 0.608 0.655 0.608 0.608 1,267 0.6077 -2.53%
2022-08-24 0 0.790 0.790 0.830 0.790 0.790 30,000 23,700 0.7900 0.623 0.623 0.655 0.623 0.623 38,014 0.6234 0.00%
2022-08-23 0 0.790 0.790 0.840 - - 0 0 - 0.623 0.623 0.663 - - 0 - 0.00%
2022-08-22 0 0.790 0.790 0.840 0.790 0.800 51,000 40,790 0.7998 0.623 0.623 0.663 0.623 0.631 64,625 0.6312 -1.25%
2022-08-19 0 0.800 0.790 0.850 0.800 0.800 345,000 276,000 0.8000 0.631 0.623 0.671 0.631 0.631 437,166 0.6313 0.00%
2022-08-18 0 0.800 0.800 0.860 - - 0 0 - 0.631 0.631 0.679 - - 0 - 1.27%
2022-08-17 0 0.790 0.790 0.850 - - 0 0 - 0.623 0.623 0.671 - - 0 - 0.00%
2022-08-16 0 0.790 0.790 0.820 0.790 0.800 94,000 74,480 0.7923 0.623 0.623 0.647 0.623 0.631 119,112 0.6253 -3.66%
2022-08-15 0 0.820 0.800 0.820 - - 0 0 - 0.647 0.631 0.647 - - 0 - 0.00%
2022-08-12 0 0.820 0.820 0.860 - - 0 0 - 0.647 0.647 0.679 - - 0 - 2.50%
2022-08-11 0 0.800 0.800 0.840 0.800 0.800 1,000 800 0.8000 0.631 0.631 0.663 0.631 0.631 1,267 0.6313 1.27%
2022-08-10 0 0.790 0.790 0.850 0.790 0.800 13,000 10,390 0.7992 0.623 0.623 0.671 0.623 0.631 16,473 0.6307 -1.25%
2022-08-09 0 0.800 0.800 0.850 - - 0 0 - 0.631 0.631 0.671 - - 0 - 0.00%
2022-08-08 0 0.800 0.800 0.820 0.800 0.820 302,000 244,600 0.8099 0.631 0.631 0.647 0.631 0.647 382,679 0.6392 0.00%
2022-08-05 0 0.800 0.790 0.810 0.800 0.800 6,000 4,800 0.8000 0.631 0.623 0.639 0.631 0.631 7,603 0.6313 0.00%
2022-08-04 0 0.800 0.790 0.810 0.800 0.800 32,000 25,600 0.8000 0.631 0.623 0.639 0.631 0.631 40,549 0.6313 1.27%
2022-08-03 0 0.790 0.790 0.810 0.790 0.790 175,000 139,310 0.7961 0.623 0.623 0.639 0.623 0.623 221,751 0.6282 -2.47%
2022-08-02 0 0.810 0.790 0.840 0.790 0.810 125,000 99,070 0.7926 0.639 0.623 0.663 0.623 0.639 158,394 0.6255 1.25%
2022-08-01 0 0.800 0.790 0.810 0.790 0.800 136,000 107,910 0.7935 0.631 0.623 0.639 0.623 0.631 172,332 0.6262 1.27%
2022-07-29 0 0.790 0.790 0.800 0.790 0.810 121,000 96,730 0.7994 0.623 0.623 0.631 0.623 0.639 153,325 0.6309 -1.25%
2022-07-28 0 0.800 0.790 0.800 0.800 0.800 205,000 164,000 0.8000 0.631 0.623 0.631 0.631 0.631 259,765 0.6313 0.00%
2022-07-27 0 0.800 0.800 0.810 0.790 0.800 173,000 136,880 0.7912 0.631 0.631 0.639 0.623 0.631 219,217 0.6244 1.27%
2022-07-26 0 0.790 0.790 0.800 0.780 0.790 165,000 129,830 0.7868 0.623 0.623 0.631 0.616 0.623 209,079 0.6210 1.28%
2022-07-25 0 0.780 0.780 0.800 0.780 0.790 92,000 72,070 0.7834 0.616 0.616 0.631 0.616 0.623 116,578 0.6182 2.63%
2022-07-22 0 0.760 0.760 0.800 0.760 0.800 10,950,000 8,399,730 0.7671 0.600 0.600 0.631 0.600 0.631 13,875,271 0.6054 -5.00%
2022-07-21 0 0.800 0.780 0.810 0.750 0.840 4,650,000 3,606,160 0.7755 0.631 0.616 0.639 0.592 0.663 5,892,238 0.6120 -4.76%
2022-07-20 0 0.840 0.840 0.860 0.840 0.840 257,000 219,100 0.8525 0.663 0.663 0.679 0.663 0.663 325,657 0.6728 -2.33%
2022-07-19 0 0.860 0.830 0.860 0.830 0.860 412,000 344,570 0.8363 0.679 0.655 0.679 0.655 0.679 522,065 0.6600 1.18%
2022-07-18 0 0.850 0.830 0.850 - - 0 0 - 0.671 0.655 0.671 - - 0 - 0.00%
2022-07-15 0 0.850 0.800 0.850 0.800 0.850 149,000 123,150 0.8265 0.671 0.631 0.671 0.631 0.671 188,805 0.6523 -3.41%
2022-07-14 0 0.880 0.840 0.880 0.880 0.900 490,000 440,850 0.8997 0.694 0.663 0.694 0.694 0.710 620,903 0.7100 3.53%
2022-07-13 0 0.850 0.840 0.900 - - 0 0 - 0.671 0.663 0.710 - - 0 - 0.00%
2022-07-12 0 0.850 0.840 0.890 - - 0 0 - 0.671 0.663 0.702 - - 0 - 0.00%
2022-07-11 0 0.850 0.840 0.890 0.850 0.850 21,000 17,850 0.8500 0.671 0.663 0.702 0.671 0.671 26,610 0.6708 0.00%
2022-07-08 0 0.850 0.840 0.870 0.850 0.850 10,000 8,500 0.8500 0.671 0.663 0.687 0.671 0.671 12,671 0.6708 -2.30%
2022-07-07 0 0.870 0.840 0.870 0.880 0.890 30,000 26,500 0.8833 0.687 0.663 0.687 0.694 0.702 38,014 0.6971 3.57%
2022-07-06 0 0.840 0.840 0.880 0.840 0.880 27,000 22,960 0.8504 0.663 0.663 0.694 0.663 0.694 34,213 0.6711 -5.62%
2022-07-05 0 0.890 0.840 0.900 - - 0 0 - 0.702 0.663 0.710 - - 0 - 0.00%
2022-07-04 0 0.890 0.850 0.900 0.830 0.900 4,279,000 3,794,610 0.8868 0.702 0.671 0.710 0.655 0.710 5,422,126 0.6998 11.11%
2022-06-30 0 0.860 0.860 0.920 - - 0 0 - 0.632 0.632 0.676 - - 0 - 0.00%
2022-06-29 0 0.860 0.860 0.920 0.860 0.920 8,000 7,300 0.9125 0.632 0.632 0.676 0.632 0.676 10,884 0.6707 -4.44%
2022-06-28 0 0.900 0.870 0.910 0.870 0.910 5,229,000 4,750,730 0.9085 0.662 0.639 0.669 0.639 0.669 7,113,968 0.6678 7.14%
2022-06-27 0 0.840 0.840 0.860 0.810 0.900 4,842,000 4,010,430 0.8283 0.617 0.617 0.632 0.595 0.662 6,587,461 0.6088 -8.70%
2022-06-24 0 0.920 0.880 0.920 0.880 0.920 508,000 462,010 0.9095 0.676 0.647 0.676 0.647 0.676 691,126 0.6685 0.00%
2022-06-23 0 0.920 0.890 0.920 - - 0 0 - 0.676 0.654 0.676 - - 0 - 0.00%
2022-06-22 0 0.920 0.880 0.930 - - 0 0 - 0.676 0.647 0.684 - - 0 - 0.00%
2022-06-21 0 0.920 0.880 0.930 - - 0 0 - 0.676 0.647 0.684 - - 0 - 0.00%
2022-06-20 0 0.920 0.860 0.920 - - 0 0 - 0.676 0.632 0.676 - - 0 - 0.00%
2022-06-17 0 0.920 0.860 0.920 0.950 0.970 481,000 466,480 0.9698 0.676 0.632 0.676 0.698 0.713 654,393 0.7128 0.00%
2022-06-16 0 0.920 0.870 0.930 - - 0 0 - 0.676 0.639 0.684 - - 0 - 0.00%
2022-06-15 0 0.920 0.860 0.920 - - 0 0 - 0.676 0.632 0.676 - - 0 - 0.00%
2022-06-14 0 0.920 0.880 0.930 - - 0 0 - 0.676 0.647 0.684 - - 0 - 0.00%
2022-06-13 0 0.920 0.890 0.920 0.890 1.020 4,365,000 4,274,920 0.9794 0.676 0.654 0.676 0.654 0.750 5,938,511 0.7199 3.37%
2022-06-10 0 0.890 0.860 0.890 0.900 0.900 30,000 27,000 0.9000 0.654 0.632 0.654 0.662 0.662 40,815 0.6615 1.14%
2022-06-09 0 0.880 0.880 0.890 0.880 0.880 39,000 34,320 0.8800 0.647 0.647 0.654 0.647 0.647 53,059 0.6468 2.33%
2022-06-08 0 0.860 0.860 0.890 0.840 0.840 1,000 840 0.8400 0.632 0.632 0.654 0.617 0.617 1,360 0.6174 2.38%
2022-06-07 0 0.840 0.840 0.870 0.830 0.890 15,000 12,550 0.8367 0.617 0.617 0.639 0.610 0.654 20,407 0.6150 -3.45%
2022-06-06 0 0.870 0.820 0.900 - - 0 0 - 0.639 0.603 0.662 - - 0 - 0.00%
2022-06-02 0 0.870 0.820 0.900 - - 0 0 - 0.639 0.603 0.662 - - 0 - 0.00%
2022-06-01 0 0.870 0.840 0.880 0.870 0.880 145,000 126,320 0.8712 0.639 0.617 0.647 0.639 0.647 197,270 0.6403 -1.14%
2022-05-31 0 0.880 0.830 0.880 0.900 0.900 128,000 115,200 0.9000 0.647 0.610 0.647 0.662 0.662 174,142 0.6615 3.53%
2022-05-30 0 0.850 0.850 0.880 0.840 0.850 151,000 127,440 0.8440 0.625 0.625 0.647 0.617 0.625 205,433 0.6203 2.41%
2022-05-27 0 0.830 0.830 0.850 - - 0 0 - 0.610 0.610 0.625 - - 0 - 0.00%
2022-05-26 0 0.830 0.830 0.840 0.830 0.840 13,000 10,900 0.8385 0.610 0.610 0.617 0.610 0.617 17,686 0.6163 -1.19%
2022-05-25 0 0.840 0.810 0.840 0.840 0.840 2,000 1,680 0.8400 0.617 0.595 0.617 0.617 0.617 2,721 0.6174 0.00%
2022-05-24 0 0.840 0.820 0.850 0.820 0.840 128,000 105,520 0.8244 0.617 0.603 0.625 0.603 0.617 174,142 0.6059 2.44%
2022-05-23 0 0.820 0.800 0.840 - - 0 0 - 0.603 0.588 0.617 - - 0 - 0.00%
2022-05-20 0 0.820 0.800 0.840 0.820 0.820 1,000 820 0.8200 0.603 0.588 0.617 0.603 0.603 1,360 0.6027 2.50%
2022-05-19 0 0.800 0.800 0.820 0.800 0.800 100,000 80,000 0.8000 0.588 0.588 0.603 0.588 0.588 136,048 0.5880 0.00%
2022-05-18 0 0.800 0.800 0.840 - - 0 0 - 0.588 0.588 0.617 - - 0 - 0.00%
2022-05-17 0 0.800 0.830 0.840 0.800 0.810 61,000 48,830 0.8005 0.588 0.610 0.617 0.588 0.595 82,989 0.5884 -2.44%
2022-05-16 0 0.820 0.820 0.840 0.810 0.820 11,000 9,010 0.8191 0.603 0.603 0.617 0.595 0.603 14,965 0.6021 1.23%
2022-05-13 0 0.810 0.790 0.810 0.800 0.810 115,000 92,010 0.8001 0.595 0.581 0.595 0.588 0.595 156,456 0.5881 -1.22%
2022-05-12 0 0.820 0.800 0.820 0.820 0.820 15,000 12,300 0.8200 0.603 0.588 0.603 0.603 0.603 20,407 0.6027 -2.38%
2022-05-11 0 0.840 0.810 0.850 - - 0 0 - 0.617 0.595 0.625 - - 0 - 0.00%
2022-05-10 0 0.840 0.800 0.860 0.800 0.840 156,000 124,840 0.8003 0.617 0.588 0.632 0.588 0.617 212,235 0.5882 1.20%
2022-05-06 0 0.830 0.800 0.830 0.830 0.830 10,000 8,300 0.8300 0.610 0.588 0.610 0.610 0.610 13,605 0.6101 0.00%
2022-05-05 0 0.830 0.820 0.830 0.820 0.830 38,000 31,440 0.8274 0.610 0.603 0.610 0.603 0.610 51,698 0.6081 1.22%
2022-05-04 0 0.820 0.810 0.820 0.820 0.820 80,000 65,600 0.8200 0.603 0.595 0.603 0.603 0.603 108,839 0.6027 -1.20%
2022-05-03 0 0.830 0.800 0.830 0.830 0.830 154,000 127,820 0.8300 0.610 0.588 0.610 0.610 0.610 209,514 0.6101 -1.19%
2022-04-29 0 0.840 0.820 0.840 0.810 0.850 96,000 80,630 0.8399 0.617 0.603 0.617 0.595 0.625 130,606 0.6174 0.00%
2022-04-28 0 0.840 0.840 0.850 0.840 0.850 128,000 108,790 0.8499 0.617 0.617 0.625 0.617 0.625 174,142 0.6247 -3.45%
2022-04-27 0 0.870 0.840 0.870 - - 0 0 - 0.639 0.617 0.639 - - 0 - 0.00%
2022-04-26 0 0.870 0.850 0.860 0.850 0.870 23,000 19,590 0.8517 0.639 0.625 0.632 0.625 0.639 31,291 0.6261 0.00%
2022-04-25 0 0.870 0.850 0.870 0.850 0.870 113,000 97,210 0.8603 0.639 0.625 0.639 0.625 0.639 153,735 0.6323 0.00%
2022-04-22 0 0.870 0.850 0.890 0.850 0.890 122,000 104,520 0.8567 0.639 0.625 0.654 0.625 0.654 165,979 0.6297 0.00%
2022-04-21 0 0.870 0.870 0.880 0.870 0.880 99,000 87,000 0.8788 0.639 0.639 0.647 0.639 0.647 134,688 0.6459 -3.33%
2022-04-20 0 0.900 0.880 0.930 0.880 0.900 22,000 19,560 0.8891 0.662 0.647 0.684 0.647 0.662 29,931 0.6535 0.00%
2022-04-19 0 0.900 0.880 0.940 0.900 0.900 20,000 18,000 0.9000 0.662 0.647 0.691 0.662 0.662 27,210 0.6615 0.00%
2022-04-14 0 0.900 0.880 0.920 - - 0 0 - 0.662 0.647 0.676 - - 0 - 0.00%
2022-04-13 0 0.900 0.880 0.910 0.890 0.910 11,000 9,810 0.8918 0.662 0.647 0.669 0.654 0.669 14,965 0.6555 2.27%
2022-04-12 0 0.880 0.880 0.900 0.880 0.890 14,000 12,400 0.8857 0.647 0.647 0.662 0.647 0.654 19,047 0.6510 -2.22%
2022-04-11 0 0.900 0.880 0.940 - - 0 0 - 0.662 0.647 0.691 - - 0 - 0.00%
2022-04-08 0 0.900 0.890 0.900 0.900 0.910 266,000 240,390 0.9037 0.662 0.654 0.662 0.662 0.669 361,889 0.6643 1.12%
2022-04-07 0 0.890 0.890 0.930 0.890 0.890 1,000 890 0.8900 0.654 0.654 0.684 0.654 0.654 1,360 0.6542 -1.11%
2022-04-06 0 0.900 0.900 0.930 0.900 0.920 171,000 154,550 0.9038 0.662 0.662 0.684 0.662 0.676 232,643 0.6643 0.00%
2022-04-04 0 0.900 0.890 0.920 0.890 0.900 11,000 9,890 0.8991 0.662 0.654 0.676 0.654 0.662 14,965 0.6609 0.00%
2022-04-01 0 0.900 0.880 0.920 - - 0 0 - 0.662 0.647 0.676 - - 0 - 0.00%
2022-03-31 0 0.900 0.890 0.910 0.830 0.930 281,000 251,240 0.8941 0.662 0.654 0.669 0.610 0.684 382,296 0.6572 -3.23%
2022-03-30 0 0.930 0.930 0.970 - - 0 0 - 0.684 0.684 0.713 - - 0 - 1.09%
2022-03-29 0 0.920 0.920 0.930 0.920 0.920 30,000 27,600 0.9200 0.676 0.676 0.684 0.676 0.676 40,815 0.6762 1.10%
2022-03-28 0 0.910 0.910 0.930 0.910 0.920 57,000 52,080 0.9137 0.669 0.669 0.684 0.669 0.676 77,548 0.6716 1.11%
2022-03-25 0 0.900 0.900 0.910 0.890 0.910 196,000 177,030 0.9032 0.662 0.662 0.669 0.654 0.669 266,655 0.6639 0.00%
2022-03-24 0 0.900 0.890 0.900 0.900 0.900 405,000 364,500 0.9000 0.662 0.654 0.662 0.662 0.662 550,996 0.6615 0.00%
2022-03-23 0 0.900 0.860 0.900 0.900 0.910 135,000 122,240 0.9055 0.662 0.632 0.662 0.662 0.669 183,665 0.6656 0.00%
2022-03-22 0 0.900 0.860 0.900 0.870 0.900 44,000 39,510 0.8980 0.662 0.632 0.662 0.639 0.662 59,861 0.6600 3.45%
2022-03-21 0 0.870 0.870 0.900 0.870 0.900 60,000 53,100 0.8850 0.639 0.639 0.662 0.639 0.662 81,629 0.6505 -3.33%
2022-03-18 0 0.900 0.880 0.900 0.880 0.900 65,000 57,220 0.8803 0.662 0.647 0.662 0.647 0.662 88,431 0.6471 3.45%
2022-03-17 0 0.870 0.860 0.880 - - 0 0 - 0.639 0.632 0.647 - - 0 - 0.00%
2022-03-16 0 0.870 0.840 0.870 0.870 0.870 2,000 1,740 0.8700 0.639 0.617 0.639 0.639 0.639 2,721 0.6395 2.35%
2022-03-15 0 0.850 0.830 0.850 - - 0 0 - 0.625 0.610 0.625 - - 0 - 0.00%
2022-03-14 0 0.850 0.840 0.870 0.850 0.880 195,000 169,550 0.8695 0.625 0.617 0.639 0.625 0.647 265,294 0.6391 -3.41%
2022-03-11 0 0.880 0.850 0.880 0.850 0.890 11,000 9,530 0.8664 0.647 0.625 0.647 0.625 0.654 14,965 0.6368 -1.12%
2022-03-10 0 0.890 0.860 0.890 0.880 0.890 62,000 55,140 0.8894 0.654 0.632 0.654 0.647 0.654 84,350 0.6537 2.30%
2022-03-09 0 0.870 0.870 0.880 0.870 0.880 43,000 37,670 0.8760 0.639 0.639 0.647 0.639 0.647 58,501 0.6439 -2.25%
2022-03-08 0 0.890 0.870 0.890 0.860 0.890 92,000 80,530 0.8753 0.654 0.639 0.654 0.632 0.654 125,164 0.6434 1.14%
2022-03-07 0 0.880 0.860 0.880 0.880 0.890 66,000 58,140 0.8809 0.647 0.632 0.647 0.647 0.654 89,792 0.6475 -1.12%
2022-03-04 0 0.890 0.890 0.900 0.870 0.890 106,000 93,520 0.8823 0.654 0.654 0.662 0.639 0.654 144,211 0.6485 0.00%
2022-03-03 0 0.890 0.890 0.900 0.890 0.900 111,000 99,450 0.8959 0.654 0.654 0.662 0.654 0.662 151,014 0.6585 -1.11%
2022-03-02 0 0.900 0.890 0.900 0.900 0.900 50,000 45,000 0.9000 0.662 0.654 0.662 0.662 0.662 68,024 0.6615 1.12%
2022-03-01 0 0.890 0.890 0.900 0.890 0.900 73,000 65,650 0.8993 0.654 0.654 0.662 0.654 0.662 99,315 0.6610 0.00%
2022-02-28 0 0.890 0.890 0.900 0.890 0.900 85,000 76,310 0.8978 0.654 0.654 0.662 0.654 0.662 115,641 0.6599 -1.11%
2022-02-25 0 0.900 0.880 0.900 - - 0 0 - 0.662 0.647 0.662 - - 0 - 0.00%
2022-02-24 0 0.900 0.890 0.900 0.890 0.900 212,000 190,680 0.8994 0.662 0.654 0.662 0.654 0.662 288,423 0.6611 0.00%
2022-02-23 0 0.900 0.890 0.900 0.890 0.900 218,000 196,170 0.8999 0.662 0.654 0.662 0.654 0.662 296,585 0.6614 0.00%
2022-02-22 0 0.900 0.890 0.900 0.900 0.910 161,000 144,910 0.9001 0.662 0.654 0.662 0.662 0.669 219,038 0.6616 0.00%
2022-02-21 0 0.900 0.890 0.910 0.900 0.900 215,000 193,500 0.9000 0.662 0.654 0.669 0.662 0.662 292,504 0.6615 1.12%
2022-02-18 0 0.890 0.890 0.900 0.890 0.900 256,000 230,350 0.8998 0.654 0.654 0.662 0.654 0.662 348,284 0.6614 -1.11%
2022-02-17 0 0.900 0.890 0.900 0.900 0.900 3,205,000 2,884,500 0.9000 0.662 0.654 0.662 0.662 0.662 4,360,350 0.6615 0.00%
2022-02-16 0 0.900 0.890 0.910 0.890 0.910 583,000 524,780 0.9001 0.662 0.654 0.669 0.654 0.669 793,162 0.6616 0.00%
2022-02-15 0 0.900 0.890 0.910 0.900 0.910 642,000 578,400 0.9009 0.662 0.654 0.669 0.662 0.669 873,430 0.6622 0.00%
2022-02-14 0 0.900 0.890 0.910 0.900 0.910 1,027,000 924,310 0.9000 0.662 0.654 0.669 0.662 0.669 1,397,217 0.6615 -1.10%
2022-02-11 0 0.910 0.890 0.930 0.900 0.910 433,000 391,680 0.9046 0.669 0.654 0.684 0.662 0.669 589,089 0.6649 1.11%
2022-02-10 0 0.900 0.890 0.930 0.900 0.910 1,448,000 1,309,800 0.9046 0.662 0.654 0.684 0.662 0.669 1,969,980 0.6649 0.00%
2022-02-09 0 0.900 0.890 0.930 0.900 0.910 240,000 216,200 0.9008 0.662 0.654 0.684 0.662 0.669 326,516 0.6621 -1.10%
2022-02-08 0 0.910 0.890 0.910 0.900 0.910 27,000 24,430 0.9048 0.669 0.654 0.669 0.662 0.669 36,733 0.6651 -2.15%
2022-02-07 0 0.930 0.890 0.930 0.890 0.930 292,000 263,520 0.9025 0.684 0.654 0.684 0.654 0.684 397,261 0.6633 2.20%
2022-02-04 0 0.910 0.890 0.930 0.910 0.910 100,000 91,000 0.9100 0.669 0.654 0.684 0.669 0.669 136,048 0.6689 0.00%
2022-01-31 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.669 0.654 0.669 0.669 0.669 27,210 0.6689 0.00%
2022-01-28 0 0.910 0.900 0.910 0.890 0.930 37,000 33,630 0.9089 0.669 0.662 0.669 0.654 0.684 50,338 0.6681 1.11%
2022-01-27 0 0.900 0.900 0.910 0.900 0.900 32,000 28,800 0.9000 0.662 0.662 0.669 0.662 0.662 43,535 0.6615 -3.23%
2022-01-26 0 0.930 0.890 0.930 0.930 0.930 2,000 1,860 0.9300 0.684 0.654 0.684 0.684 0.684 2,721 0.6836 3.33%
2022-01-25 0 0.900 0.890 0.900 0.890 0.900 244,000 219,400 0.8992 0.662 0.654 0.662 0.654 0.662 331,958 0.6609 -1.10%
2022-01-24 0 0.910 0.900 0.920 0.900 0.920 65,000 59,230 0.9112 0.669 0.662 0.676 0.662 0.676 88,431 0.6698 -2.15%
2022-01-21 0 0.930 0.910 0.930 0.910 0.950 1,198,000 1,108,100 0.9250 0.684 0.669 0.684 0.669 0.698 1,629,859 0.6799 -2.11%
2022-01-20 0 0.950 0.930 0.950 0.930 0.970 1,841,000 1,739,720 0.9450 0.698 0.684 0.698 0.684 0.713 2,504,650 0.6946 -2.06%
2022-01-19 0 0.970 0.960 0.970 0.950 1.050 863,000 833,890 0.9663 0.713 0.706 0.713 0.698 0.772 1,174,097 0.7102 -5.83%
2022-01-18 0 1.030 1.020 1.040 - - 0 0 - 0.757 0.750 0.764 - - 0 - 0.00%
2022-01-17 0 1.030 1.020 1.050 1.030 1.030 20,000 20,600 1.0300 0.757 0.750 0.772 0.757 0.757 27,210 0.7571 -1.90%
2022-01-14 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 0.772 0.750 0.772 0.772 0.772 13,605 0.7718 1.94%
2022-01-13 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.757 0.750 0.764 0.757 0.757 27,210 0.7571 -0.96%
2022-01-12 0 1.040 1.010 1.050 1.020 1.040 17,000 17,660 1.0388 0.764 0.742 0.772 0.750 0.764 23,128 0.7636 1.96%
2022-01-11 0 1.020 1.010 1.050 1.020 1.020 100,000 102,000 1.0200 0.750 0.742 0.772 0.750 0.750 136,048 0.7497 -1.92%
2022-01-10 0 1.040 1.010 1.040 1.020 1.040 37,000 38,140 1.0308 0.764 0.742 0.764 0.750 0.764 50,338 0.7577 -0.95%
2022-01-07 0 1.050 1.010 1.050 1.050 1.050 11,000 11,450 1.0409 0.772 0.742 0.772 0.772 0.772 14,965 0.7651 1.94%
2022-01-06 0 1.030 1.000 1.030 1.000 1.030 55,000 55,180 1.0033 0.757 0.735 0.757 0.735 0.757 74,827 0.7374 -0.96%
2022-01-05 0 1.040 1.000 1.040 1.040 1.040 28,000 29,120 1.0400 0.764 0.735 0.764 0.764 0.764 38,094 0.7644 0.00%
2022-01-04 0 1.040 0.990 1.040 1.040 1.040 17,000 17,680 1.0400 0.764 0.728 0.764 0.764 0.764 23,128 0.7644 0.97%
2022-01-03 0 1.030 1.020 1.030 1.010 1.030 21,000 21,310 1.0148 0.757 0.750 0.757 0.742 0.757 28,570 0.7459 4.04%
2021-12-31 0 0.990 0.980 0.990 0.990 1.000 45,000 44,600 0.9911 0.728 0.720 0.728 0.728 0.735 61,222 0.7285 -1.00%
2021-12-30 0 1.000 0.980 1.010 1.000 1.000 30,000 30,000 1.0000 0.735 0.720 0.742 0.735 0.735 40,815 0.7350 1.01%
2021-12-29 0 0.990 0.980 1.010 0.990 0.990 12,000 11,880 0.9900 0.728 0.720 0.742 0.728 0.728 16,326 0.7277 -2.94%
2021-12-28 0 1.020 0.980 1.020 0.990 1.030 49,000 49,500 1.0102 0.750 0.720 0.750 0.728 0.757 66,664 0.7425 0.00%
2021-12-24 0 1.020 0.990 1.020 1.010 1.020 62,000 63,040 1.0168 0.750 0.728 0.750 0.742 0.750 84,350 0.7474 3.03%
2021-12-23 0 0.990 0.980 1.010 0.990 1.010 36,000 36,000 1.0000 0.728 0.720 0.742 0.728 0.742 48,977 0.7350 -1.98%
2021-12-22 0 1.010 0.960 1.010 - - 0 0 - 0.742 0.706 0.742 - - 0 - 0.00%
2021-12-21 0 1.010 0.960 1.010 - - 0 0 - 0.742 0.706 0.742 - - 0 - 0.00%
2021-12-20 0 1.010 0.960 1.010 - - 0 0 - 0.742 0.706 0.742 - - 0 - 0.00%
2021-12-17 0 1.010 0.960 1.010 1.010 1.010 5,000 5,050 1.0100 0.742 0.706 0.742 0.742 0.742 6,802 0.7424 0.00%
2021-12-16 0 1.010 0.970 1.010 - - 0 0 - 0.742 0.713 0.742 - - 0 - 0.00%
2021-12-15 0 1.010 0.980 1.010 1.010 1.010 34,000 34,340 1.0100 0.742 0.720 0.742 0.742 0.742 46,256 0.7424 0.00%
2021-12-14 0 1.010 0.960 1.010 1.010 1.010 1,000 1,010 1.0100 0.742 0.706 0.742 0.742 0.742 1,360 0.7424 0.00%
2021-12-13 0 1.010 0.970 1.020 0.960 1.010 213,000 206,370 0.9689 0.742 0.713 0.750 0.706 0.742 289,783 0.7122 -1.94%
2021-12-10 0 1.030 1.000 1.030 1.030 1.030 1,000 1,030 1.0300 0.757 0.735 0.757 0.757 0.757 1,360 0.7571 0.00%
2021-12-09 0 1.030 0.990 1.030 0.990 1.030 742,000 743,040 1.0014 0.757 0.728 0.757 0.728 0.757 1,009,479 0.7361 0.00%
2021-12-08 0 1.030 1.010 1.030 - - 0 0 - 0.757 0.742 0.757 - - 0 - -1.90%
2021-12-07 0 1.050 1.000 1.050 1.050 1.050 10,000 10,500 1.0500 0.772 0.735 0.772 0.772 0.772 13,605 0.7718 0.00%
2021-12-06 0 1.050 1.010 1.050 1.000 1.050 228,000 230,540 1.0111 0.772 0.742 0.772 0.735 0.772 310,190 0.7432 0.96%
2021-12-03 0 1.040 1.010 1.040 1.040 1.050 30,000 31,400 1.0467 0.764 0.742 0.764 0.764 0.772 40,815 0.7693 0.00%
2021-12-02 0 1.040 1.030 1.040 - - 0 0 - 0.764 0.757 0.764 - - 0 - -2.80%
2021-12-01 0 1.070 1.030 1.050 1.040 1.100 33,000 35,180 1.0661 0.786 0.757 0.772 0.764 0.809 44,896 0.7836 1.90%
2021-11-30 0 1.050 0.990 1.050 - - 0 0 - 0.772 0.728 0.772 - - 0 - 0.00%
2021-11-29 0 1.050 0.980 1.050 1.050 1.050 20,000 21,000 1.0500 0.772 0.720 0.772 0.772 0.772 27,210 0.7718 0.00%
2021-11-26 0 1.050 1.020 1.060 1.030 1.100 158,000 165,210 1.0456 0.772 0.750 0.779 0.757 0.809 214,956 0.7686 -0.94%
2021-11-25 0 1.060 1.060 1.080 1.060 1.080 22,000 23,340 1.0609 0.779 0.779 0.794 0.779 0.794 29,931 0.7798 -5.36%
2021-11-24 0 1.120 1.080 1.120 - - 0 0 - 0.823 0.794 0.823 - - 0 - 0.00%
2021-11-23 0 1.120 1.080 1.120 - - 0 0 - 0.823 0.794 0.823 - - 0 - 0.00%
2021-11-22 0 1.120 1.080 1.120 1.120 1.120 1,000 1,120 1.1200 0.823 0.794 0.823 0.823 0.823 1,360 0.8232 0.00%
2021-11-19 0 1.120 1.120 1.130 1.110 1.210 2,828,000 3,418,280 1.2087 0.823 0.823 0.831 0.816 0.889 3,847,447 0.8885 -0.88%
2021-11-18 0 1.130 1.080 1.130 - - 0 0 - 0.831 0.794 0.831 - - 0 - 0.00%
2021-11-17 0 1.130 1.080 1.180 - - 0 0 - 0.831 0.794 0.867 - - 0 - 0.00%
2021-11-16 0 1.130 1.080 1.130 - - 3,000 3,330 1.1100 0.831 0.794 0.831 - - 4,081 0.8159 0.00%
2021-11-15 0 1.130 1.110 1.180 - - 0 0 - 0.831 0.816 0.867 - - 0 - 0.00%
2021-11-12 0 1.130 1.080 1.130 - - 0 0 - 0.831 0.794 0.831 - - 0 - 0.00%
2021-11-11 0 1.130 1.080 1.130 - - 0 0 - 0.831 0.794 0.831 - - 0 - 0.00%
2021-11-10 0 1.130 1.080 1.130 1.130 1.130 81,000 91,530 1.1300 0.831 0.794 0.831 0.831 0.831 110,199 0.8306 -0.88%
2021-11-09 0 1.140 1.080 1.140 1.080 1.140 80,000 86,840 1.0855 0.838 0.794 0.838 0.794 0.838 108,839 0.7979 1.79%
2021-11-08 0 1.120 1.080 1.130 - - 18,000 19,800 1.1000 0.823 0.794 0.831 - - 24,489 0.8085 0.00%
2021-11-05 0 1.120 1.080 1.120 - - 0 0 - 0.823 0.794 0.823 - - 0 - -1.75%
2021-11-04 0 1.140 1.080 1.200 - - 0 0 - 0.838 0.794 0.882 - - 0 - 0.00%
2021-11-03 0 1.140 1.090 1.180 - - 0 0 - 0.838 0.801 0.867 - - 0 - 0.00%
2021-11-02 0 1.140 1.080 1.180 - - 0 0 - 0.838 0.794 0.867 - - 0 - 0.00%
2021-11-01 0 1.140 1.080 1.140 - - 0 0 - 0.838 0.794 0.838 - - 0 - 0.00%
2021-10-29 0 1.140 1.080 1.140 - - 0 0 - 0.838 0.794 0.838 - - 0 - 0.00%
2021-10-28 0 1.140 1.100 1.190 - - 0 0 - 0.838 0.809 0.875 - - 0 - 0.00%
2021-10-27 0 1.140 1.080 1.190 - - 0 0 - 0.838 0.794 0.875 - - 0 - 0.00%
2021-10-26 0 1.140 1.080 1.140 - - 0 0 - 0.838 0.794 0.838 - - 0 - 0.00%
2021-10-25 0 1.140 1.080 1.190 - - 0 0 - 0.838 0.794 0.875 - - 0 - 0.00%
2021-10-22 0 1.140 1.110 1.210 - - 0 0 - 0.838 0.816 0.889 - - 0 - 0.00%
2021-10-21 0 1.140 1.100 1.190 - - 0 0 - 0.838 0.809 0.875 - - 0 - 0.00%
2021-10-20 0 1.140 1.100 1.140 1.140 1.140 50,000 57,000 1.1400 0.838 0.809 0.838 0.838 0.838 68,024 0.8379 0.00%
2021-10-19 0 1.140 1.120 1.140 1.140 1.140 51,000 58,140 1.1400 0.838 0.823 0.838 0.838 0.838 69,385 0.8379 0.00%
2021-10-18 0 1.140 1.130 1.150 - - 0 0 - 0.838 0.831 0.845 - - 0 - 0.00%
2021-10-15 0 1.140 1.110 1.160 - - 0 0 - 0.838 0.816 0.853 - - 0 - 0.00%
2021-10-12 0 1.140 1.120 1.140 - - 0 0 - 0.838 0.823 0.838 - - 0 - 0.00%
2021-10-11 0 1.140 1.120 1.150 1.140 1.150 43,000 49,220 1.1447 0.838 0.823 0.845 0.838 0.845 58,501 0.8414 -1.72%
2021-10-08 0 1.160 1.140 1.170 1.110 1.200 112,000 131,920 1.1779 0.853 0.838 0.860 0.816 0.882 152,374 0.8658 0.87%
2021-10-07 0 1.150 1.130 1.150 1.120 1.210 230,000 272,820 1.1862 0.845 0.831 0.845 0.823 0.889 312,911 0.8719 0.00%
2021-10-06 0 1.150 1.120 1.150 1.110 1.150 51,000 57,010 1.1178 0.845 0.823 0.845 0.816 0.845 69,385 0.8217 3.60%
2021-10-05 0 1.110 1.100 1.110 - - 0 0 - 0.816 0.809 0.816 - - 0 - -0.89%
2021-10-04 0 1.120 1.080 1.120 - - 0 0 - 0.823 0.794 0.823 - - 0 - 0.00%
2021-09-30 0 1.120 1.070 1.120 - - 0 0 - 0.823 0.786 0.823 - - 0 - 0.00%
2021-09-29 0 1.120 1.070 1.120 - - 0 0 - 0.823 0.786 0.823 - - 0 - 0.00%
2021-09-28 0 1.120 1.080 1.120 - - 0 0 - 0.823 0.794 0.823 - - 0 - 0.00%
2021-09-27 0 1.120 1.070 1.120 - - 0 0 - 0.823 0.786 0.823 - - 0 - 0.00%
2021-09-24 0 1.120 1.120 1.130 1.120 1.120 7,000 7,840 1.1200 0.823 0.823 0.831 0.823 0.823 9,523 0.8232 4.67%
2021-09-23 0 1.070 1.070 1.120 1.070 1.130 17,000 18,810 1.1065 0.786 0.786 0.823 0.786 0.831 23,128 0.8133 0.94%
2021-09-21 0 1.060 1.060 1.130 1.060 1.080 66,000 70,300 1.0652 0.779 0.779 0.831 0.779 0.794 89,792 0.7829 -1.85%
2021-09-20 0 1.080 1.080 1.130 1.060 1.120 73,000 79,000 1.0822 0.794 0.794 0.831 0.779 0.823 99,315 0.7954 -7.69%
2021-09-17 0 1.170 1.120 1.180 1.120 1.170 24,000 27,030 1.1263 0.860 0.823 0.867 0.823 0.860 32,652 0.8278 0.00%
2021-09-16 0 1.170 1.130 1.170 1.100 1.200 32,000 36,670 1.1459 0.860 0.831 0.860 0.809 0.882 43,535 0.8423 -1.68%
2021-09-15 0 1.190 1.150 1.190 1.200 1.200 3,000 3,600 1.2000 0.875 0.845 0.875 0.882 0.882 4,081 0.8820 0.85%
2021-09-14 0 1.180 1.150 1.180 1.180 1.180 15,000 17,700 1.1800 0.867 0.845 0.867 0.867 0.867 20,407 0.8673 -1.67%
2021-09-13 0 1.200 1.180 1.200 1.200 1.200 13,000 15,600 1.2000 0.882 0.867 0.882 0.882 0.882 17,686 0.8820 0.00%
2021-09-10 0 1.200 1.180 1.200 1.200 1.200 22,000 26,400 1.2000 0.882 0.867 0.882 0.882 0.882 29,931 0.8820 0.00%
2021-09-09 0 1.200 1.100 1.200 1.200 1.200 31,000 37,200 1.2000 0.882 0.809 0.882 0.882 0.882 42,175 0.8820 3.45%
2021-09-08 0 1.160 1.070 1.240 - - 0 0 - 0.853 0.786 0.911 - - 0 - 1.75%
2021-09-07 0 1.140 1.140 1.200 1.140 1.140 1,000 1,140 1.1400 0.838 0.838 0.882 0.838 0.838 1,360 0.8379 0.00%
2021-09-06 0 1.140 1.140 1.190 - - 0 0 - 0.838 0.838 0.875 - - 0 - 0.00%
2021-09-03 0 1.140 1.140 1.180 - - 10,000 11,900 1.1900 0.838 0.838 0.867 - - 13,605 0.8747 0.00%
2021-09-02 0 1.140 1.140 1.190 1.140 1.140 2,000 2,280 1.1400 0.838 0.838 0.875 0.838 0.838 2,721 0.8379 -2.56%
2021-09-01 0 1.170 1.160 1.200 - - 1,000 1,140 1.1400 0.860 0.853 0.882 - - 1,360 0.8379 0.00%
2021-08-31 0 1.170 1.130 1.200 - - 0 0 - 0.860 0.831 0.882 - - 0 - 0.00%
2021-08-30 0 1.170 1.140 1.200 1.170 1.170 1,000 1,170 1.1700 0.860 0.838 0.882 0.860 0.860 1,360 0.8600 0.00%
2021-08-27 0 1.170 1.140 1.170 1.120 1.170 15,000 17,540 1.1693 0.860 0.838 0.860 0.823 0.860 20,407 0.8595 3.54%
2021-08-26 0 1.130 1.130 1.180 1.130 1.130 1,000 1,130 1.1300 0.831 0.831 0.867 0.831 0.831 1,360 0.8306 -2.59%
2021-08-25 0 1.160 1.100 1.160 1.160 1.160 14,000 16,240 1.1600 0.853 0.809 0.853 0.853 0.853 19,047 0.8526 0.00%
2021-08-24 0 1.160 1.120 1.160 - - 0 0 - 0.853 0.823 0.853 - - 0 - 0.00%
2021-08-23 0 1.160 1.130 1.160 1.150 1.160 32,000 36,900 1.1531 0.853 0.831 0.853 0.845 0.853 43,535 0.8476 -3.33%
2021-08-20 0 1.200 1.160 1.200 1.160 1.200 12,000 14,120 1.1767 0.882 0.853 0.882 0.853 0.882 16,326 0.8649 0.00%
2021-08-19 0 1.200 1.160 1.200 - - 0 0 - 0.882 0.853 0.882 - - 0 - 0.00%
2021-08-18 0 1.200 1.160 1.200 1.160 1.200 7,000 8,250 1.1786 0.882 0.853 0.882 0.853 0.882 9,523 0.8663 0.00%
2021-08-17 0 1.200 1.160 1.200 - - 0 0 - 0.882 0.853 0.882 - - 0 - -0.83%
2021-08-16 0 1.210 1.160 1.210 1.160 1.220 27,000 32,220 1.1933 0.889 0.853 0.889 0.853 0.897 36,733 0.8771 0.83%
2021-08-13 0 1.200 1.160 1.200 1.200 1.220 22,000 26,820 1.2191 0.882 0.853 0.882 0.882 0.897 29,931 0.8961 3.45%
2021-08-12 0 1.160 1.160 1.200 1.160 1.160 1,000 1,160 1.1600 0.853 0.853 0.882 0.853 0.853 1,360 0.8526 -3.33%
2021-08-11 0 1.200 1.160 1.200 1.200 1.200 5,000 6,000 1.2000 0.882 0.853 0.882 0.882 0.882 6,802 0.8820 0.00%
2021-08-10 0 1.200 1.160 1.200 1.200 1.200 3,000 3,600 1.2000 0.882 0.853 0.882 0.882 0.882 4,081 0.8820 3.45%
2021-08-09 0 1.160 1.160 1.200 1.160 1.240 4,000 4,760 1.1900 0.853 0.853 0.882 0.853 0.911 5,442 0.8747 -4.92%
2021-08-06 0 1.220 1.160 1.230 1.220 1.220 3,000 3,660 1.2200 0.897 0.853 0.904 0.897 0.897 4,081 0.8967 2.52%
2021-08-05 0 1.190 1.160 1.200 - - 0 0 - 0.875 0.853 0.882 - - 0 - 0.00%
2021-08-04 0 1.190 1.160 1.200 1.160 1.220 264,000 307,700 1.1655 0.875 0.853 0.882 0.853 0.897 359,168 0.8567 -0.83%
2021-08-03 0 1.200 1.200 1.250 1.120 1.120 11,000 13,120 1.1927 0.882 0.882 0.919 0.823 0.823 14,965 0.8767 0.84%
2021-08-02 0 1.190 1.110 1.190 1.190 1.190 11,000 13,090 1.1900 0.875 0.816 0.875 0.875 0.875 14,965 0.8747 0.00%
2021-07-30 0 1.190 1.100 1.190 - - 0 0 - 0.875 0.809 0.875 - - 0 - 0.00%
2021-07-29 0 1.190 1.090 1.190 - - 0 0 - 0.875 0.801 0.875 - - 0 - 0.00%
2021-07-28 0 1.190 1.080 1.190 - - 0 0 - 0.875 0.794 0.875 - - 0 - 0.00%
2021-07-27 0 1.190 1.110 1.190 1.200 1.200 13,000 15,600 1.2000 0.875 0.816 0.875 0.882 0.882 17,686 0.8820 -0.83%
2021-07-26 0 1.200 1.130 1.200 - - 0 0 - 0.882 0.831 0.882 - - 0 - 0.00%
2021-07-23 0 1.200 1.150 1.200 - - 0 0 - 0.882 0.845 0.882 - - 0 - 0.00%
2021-07-22 0 1.200 1.160 1.200 - - 0 0 - 0.882 0.853 0.882 - - 0 - 0.00%
2021-07-21 0 1.200 1.200 1.210 1.160 1.160 30,000 35,600 1.1867 0.882 0.882 0.889 0.853 0.853 40,815 0.8722 2.56%
2021-07-20 0 1.170 1.170 1.180 1.150 1.150 33,000 38,640 1.1709 0.860 0.860 0.867 0.845 0.845 44,896 0.8607 -0.85%
2021-07-19 0 1.180 1.150 1.180 - - 0 0 - 0.867 0.845 0.867 - - 0 - -0.84%
2021-07-16 0 1.190 1.180 1.190 - - 0 0 - 0.875 0.867 0.875 - - 0 - 0.00%
2021-07-15 0 1.190 1.160 1.190 1.160 1.190 25,000 29,300 1.1720 0.875 0.853 0.875 0.853 0.875 34,012 0.8615 0.00%
2021-07-14 0 1.190 1.150 1.190 1.170 1.190 34,000 39,780 1.1700 0.875 0.845 0.875 0.860 0.875 46,256 0.8600 -0.83%
2021-07-13 0 1.200 1.090 1.200 1.200 1.210 19,000 22,830 1.2016 0.882 0.801 0.882 0.882 0.889 25,849 0.8832 2.56%
2021-07-12 0 1.170 1.100 1.170 1.160 1.200 3,000 3,560 1.1867 0.860 0.809 0.860 0.853 0.882 4,081 0.8722 0.86%
2021-07-09 0 1.160 1.090 1.160 1.160 1.160 5,000 5,800 1.1600 0.853 0.801 0.853 0.853 0.853 6,802 0.8526 -1.69%
2021-07-08 0 1.180 1.120 1.180 - - 0 0 - 0.867 0.823 0.867 - - 0 - 0.00%
2021-07-07 0 1.180 1.090 1.180 - - 0 0 - 0.867 0.801 0.867 - - 0 - -1.67%
2021-07-06 0 1.200 1.110 1.200 - - 0 0 - 0.882 0.816 0.882 - - 0 - 0.00%
2021-07-05 0 1.200 1.110 1.200 1.170 1.200 368,000 441,450 1.1996 0.882 0.816 0.882 0.860 0.882 500,658 0.8817 5.26%
2021-07-02 0 1.140 1.130 1.140 1.130 1.180 568,000 655,140 1.1534 0.838 0.831 0.838 0.831 0.867 772,755 0.8478 4.88%
2021-06-30 0 1.087 1.080 1.160 - - 3,000 3,480 1.1600 0.799 0.794 0.853 - - 4,081 0.8526 0.00%
2021-06-29 0 1.160 1.110 1.170 1.100 1.160 47,000 53,770 1.1440 0.799 0.765 0.806 0.758 0.799 68,237 0.7880 2.65%
2021-06-28 0 1.130 1.090 1.130 1.130 1.140 25,000 28,360 1.1344 0.778 0.751 0.778 0.778 0.785 36,296 0.7813 0.00%
2021-06-25 0 1.130 1.140 1.160 1.120 1.180 4,999,000 5,847,270 1.1697 0.778 0.785 0.799 0.771 0.813 7,257,798 0.8057 2.73%
2021-06-24 0 1.100 1.080 1.100 1.080 1.100 12,000 13,160 1.0967 0.758 0.744 0.758 0.744 0.758 17,422 0.7554 -5.17%
2021-06-23 0 1.160 1.080 1.180 - - 0 0 - 0.799 0.744 0.813 - - 0 - 0.00%
2021-06-22 0 1.160 1.080 1.160 1.030 1.170 338,000 365,670 1.0819 0.799 0.744 0.799 0.709 0.806 490,725 0.7452 0.87%
2021-06-21 0 1.150 1.060 1.150 0.980 1.230 842,000 952,060 1.1307 0.792 0.730 0.792 0.675 0.847 1,222,458 0.7788 2.68%
2021-06-18 0 1.120 1.080 1.120 1.120 1.120 4,000 4,480 1.1200 0.771 0.744 0.771 0.771 0.771 5,807 0.7714 0.90%
2021-06-17 0 1.110 1.070 1.120 - - 0 0 - 0.765 0.737 0.771 - - 0 - 0.00%
2021-06-16 0 1.110 1.080 1.120 1.110 1.130 285,000 320,990 1.1263 0.765 0.744 0.771 0.765 0.778 413,777 0.7758 3.74%
2021-06-15 0 1.070 1.070 1.110 - - 0 0 - 0.737 0.737 0.765 - - 0 - 0.00%
2021-06-11 0 1.070 1.050 1.110 1.050 1.100 125,000 133,060 1.0645 0.737 0.723 0.765 0.723 0.758 181,481 0.7332 -4.46%
2021-06-10 0 1.120 1.090 1.120 1.070 1.120 30,000 32,510 1.0837 0.771 0.751 0.771 0.737 0.771 43,555 0.7464 0.90%
2021-06-09 0 1.110 1.100 1.160 1.110 1.110 172,000 190,920 1.1100 0.765 0.758 0.799 0.765 0.765 249,718 0.7645 -0.89%
2021-06-08 0 1.120 1.120 1.140 1.090 1.300 830,000 988,420 1.1909 0.771 0.771 0.785 0.751 0.895 1,205,035 0.8202 0.90%
2021-06-07 0 1.110 1.080 1.120 - - 0 0 - 0.765 0.744 0.771 - - 0 - 0.00%
2021-06-04 0 1.110 1.080 1.120 1.110 1.110 2,000 2,220 1.1100 0.765 0.744 0.771 0.765 0.765 2,904 0.7645 1.83%
2021-06-03 0 1.090 1.090 1.120 1.070 1.090 185,000 198,050 1.0705 0.751 0.751 0.771 0.737 0.751 268,592 0.7374 -2.68%
2021-06-02 0 1.120 1.080 1.120 1.090 1.140 624,000 694,630 1.1132 0.771 0.744 0.771 0.751 0.785 905,954 0.7667 0.90%
2021-06-01 0 1.110 1.080 1.140 1.070 1.170 1,830,000 2,051,470 1.1210 0.765 0.744 0.785 0.737 0.806 2,656,885 0.7721 -1.77%
2021-05-31 0 1.130 1.090 1.130 - - 0 0 - 0.778 0.751 0.778 - - 0 - 0.00%
2021-05-28 0 1.130 1.080 1.150 - - 0 0 - 0.778 0.744 0.792 - - 0 - 0.00%
2021-05-27 0 1.130 1.080 1.190 1.130 1.130 4,000 4,520 1.1300 0.778 0.744 0.820 0.778 0.778 5,807 0.7783 0.00%
2021-05-26 0 1.130 1.080 1.190 - - 0 0 - 0.778 0.744 0.820 - - 0 - 0.00%
2021-05-25 0 1.130 1.080 1.150 1.130 1.130 10,000 11,300 1.1300 0.778 0.744 0.792 0.778 0.778 14,518 0.7783 0.89%
2021-05-24 0 1.120 1.060 1.120 - - 0 0 - 0.771 0.730 0.771 - - 0 - 0.00%
2021-05-21 0 1.120 1.120 1.130 1.120 1.120 1,000 1,120 1.1200 0.771 0.771 0.778 0.771 0.771 1,452 0.7714 2.75%
2021-05-20 0 1.090 1.050 1.090 1.090 1.090 2,000 2,180 1.0900 0.751 0.723 0.751 0.751 0.751 2,904 0.7508 2.83%
2021-05-18 0 1.060 1.050 1.120 1.060 1.090 32,000 34,070 1.0647 0.730 0.723 0.771 0.730 0.751 46,459 0.7333 -2.75%
2021-05-17 0 1.090 1.060 1.120 1.090 1.090 10,000 10,900 1.0900 0.751 0.730 0.771 0.751 0.751 14,518 0.7508 2.83%
2021-05-14 0 1.060 1.060 1.100 1.010 1.110 5,145,000 5,260,710 1.0225 0.730 0.730 0.758 0.696 0.765 7,469,768 0.7043 -4.50%
2021-05-13 0 1.110 1.110 1.170 1.110 1.110 1,000 1,110 1.1100 0.765 0.765 0.806 0.765 0.765 1,452 0.7645 0.91%
2021-05-12 0 1.100 1.100 1.110 1.100 1.160 11,000 12,700 1.1545 0.758 0.758 0.765 0.758 0.799 15,970 0.7952 -6.78%
2021-05-11 0 1.180 1.100 1.190 1.180 1.180 10,000 11,800 1.1800 0.813 0.758 0.820 0.813 0.813 14,518 0.8128 7.27%
2021-05-10 0 1.100 1.100 1.170 1.100 1.100 10,000 11,000 1.1000 0.758 0.758 0.806 0.758 0.758 14,518 0.7577 0.00%
2021-05-07 0 1.100 1.100 1.150 1.100 1.100 91,000 100,100 1.1000 0.758 0.758 0.792 0.758 0.758 132,118 0.7577 -5.17%
2021-05-06 0 1.160 1.080 1.160 - - 0 0 - 0.799 0.744 0.799 - - 0 - -0.85%
2021-05-05 0 1.170 1.080 1.200 - - 0 0 - 0.806 0.744 0.827 - - 0 - 0.00%
2021-05-04 0 1.170 1.080 1.190 - - 0 0 - 0.806 0.744 0.820 - - 0 - 0.00%
2021-05-03 0 1.170 1.090 1.190 - - 0 0 - 0.806 0.751 0.820 - - 0 - 0.00%
2021-04-30 0 1.170 1.100 1.170 1.080 1.170 19,000 21,360 1.1242 0.806 0.758 0.806 0.744 0.806 27,585 0.7743 0.86%
2021-04-29 0 1.160 1.080 1.160 - - 0 0 - 0.799 0.744 0.799 - - 0 - 0.00%
2021-04-28 0 1.160 1.080 1.160 - - 0 0 - 0.799 0.744 0.799 - - 0 - 0.00%
2021-04-27 0 1.160 1.070 1.160 1.060 1.160 3,000 3,370 1.1233 0.799 0.737 0.799 0.730 0.799 4,356 0.7737 -0.85%
2021-04-26 0 1.170 1.060 1.170 1.150 1.170 40,000 46,420 1.1605 0.806 0.730 0.806 0.792 0.806 58,074 0.7993 1.74%
2021-04-23 0 1.150 1.060 1.200 - - 0 0 - 0.792 0.730 0.827 - - 0 - 0.00%
2021-04-22 0 1.150 1.150 1.160 - - 4,000 4,600 1.1500 0.792 0.792 0.799 - - 5,807 0.7921 4.55%
2021-04-21 0 1.100 1.100 1.130 1.050 1.100 3,000 3,200 1.0667 0.758 0.758 0.778 0.723 0.758 4,356 0.7347 -2.65%
2021-04-20 0 1.130 1.080 1.230 1.130 1.130 11,000 12,430 1.1300 0.778 0.744 0.847 0.778 0.778 15,970 0.7783 0.00%
2021-04-19 0 1.130 1.060 1.130 - - 0 0 - 0.778 0.730 0.778 - - 0 - 0.00%
2021-04-16 0 1.130 1.070 1.130 - - 0 0 - 0.778 0.737 0.778 - - 0 - 0.00%
2021-04-15 0 1.130 1.070 1.130 1.090 1.150 75,000 84,440 1.1259 0.778 0.737 0.778 0.751 0.792 108,889 0.7755 3.67%
2021-04-14 0 1.090 1.050 1.090 - - 0 0 - 0.751 0.723 0.751 - - 0 - 0.00%
2021-04-13 0 1.090 1.050 1.100 1.090 1.090 1,000 1,090 1.0900 0.751 0.723 0.758 0.751 0.751 1,452 0.7508 -0.91%
2021-04-12 0 1.100 1.050 1.110 - - 0 0 - 0.758 0.723 0.765 - - 0 - 0.00%
2021-04-09 0 1.100 1.060 1.110 - - 0 0 - 0.758 0.730 0.765 - - 0 - 0.00%
2021-04-08 0 1.100 1.050 1.110 1.050 1.100 2,000 2,150 1.0750 0.758 0.723 0.765 0.723 0.758 2,904 0.7404 -1.79%
2021-04-07 0 1.120 1.050 1.120 - - 0 0 - 0.771 0.723 0.771 - - 0 - 0.00%
2021-04-01 0 1.120 1.050 1.110 - - 0 0 - 0.771 0.723 0.765 - - 0 - 0.00%
2021-03-31 0 1.120 1.050 1.120 1.020 1.120 162,000 170,250 1.0509 0.771 0.723 0.771 0.703 0.771 235,200 0.7239 -3.45%
2021-03-30 0 1.160 1.030 1.160 0.990 1.170 26,000 26,870 1.0335 0.799 0.709 0.799 0.682 0.806 37,748 0.7118 6.42%
2021-03-29 0 1.090 1.020 1.090 1.090 1.100 18,000 19,700 1.0944 0.751 0.703 0.751 0.751 0.758 26,133 0.7538 0.00%
2021-03-26 0 1.090 1.020 1.090 - - 0 0 - 0.751 0.703 0.751 - - 0 - 0.00%
2021-03-25 0 1.090 1.020 1.100 - - 0 0 - 0.751 0.703 0.758 - - 0 - 0.00%
2021-03-24 0 1.090 1.010 1.100 - - 0 0 - 0.751 0.696 0.758 - - 0 - 0.00%
2021-03-23 0 1.090 1.070 1.090 1.090 1.090 51,000 55,590 1.0900 0.751 0.737 0.751 0.751 0.751 74,044 0.7508 -4.39%
2021-03-22 0 1.140 1.080 1.140 - - 0 0 - 0.785 0.744 0.785 - - 0 - 0.00%
2021-03-19 0 1.140 1.060 1.140 1.090 1.150 42,000 47,020 1.1195 0.785 0.730 0.785 0.751 0.792 60,978 0.7711 -0.87%
2021-03-18 0 1.150 1.090 1.150 1.090 1.160 53,000 58,840 1.1102 0.792 0.751 0.792 0.751 0.799 76,948 0.7647 1.77%
2021-03-17 0 1.130 1.060 1.130 - - 0 0 - 0.778 0.730 0.778 - - 0 - 0.00%
2021-03-16 0 1.130 1.130 1.140 1.070 1.210 5,029,000 5,817,140 1.1567 0.778 0.778 0.785 0.737 0.833 7,301,353 0.7967 4.63%
2021-03-15 0 1.080 1.030 1.080 0.980 1.080 37,000 38,100 1.0297 0.744 0.709 0.744 0.675 0.744 53,718 0.7093 1.89%
2021-03-12 0 1.060 1.020 1.060 - - 0 0 - 0.730 0.703 0.730 - - 0 - 0.00%
2021-03-11 0 1.060 1.020 1.060 1.020 1.060 31,000 31,850 1.0274 0.730 0.703 0.730 0.703 0.730 45,007 0.7077 3.92%
2021-03-10 0 1.020 0.980 1.060 1.020 1.020 35,000 35,700 1.0200 0.703 0.675 0.730 0.703 0.703 50,815 0.7026 0.00%
2021-03-09 0 1.020 1.020 1.060 1.020 1.060 84,000 86,160 1.0257 0.703 0.703 0.730 0.703 0.730 121,955 0.7065 0.00%
2021-03-08 0 1.020 1.020 1.050 0.980 1.030 40,000 40,410 1.0103 0.703 0.703 0.723 0.675 0.709 58,074 0.6958 -5.56%
2021-03-05 0 1.080 1.050 1.090 - - 0 0 - 0.744 0.723 0.751 - - 0 - -0.92%
2021-03-04 0 1.090 1.060 1.130 - - 0 0 - 0.751 0.730 0.778 - - 0 - 0.00%
2021-03-03 0 1.090 1.080 1.090 - - 0 0 - 0.751 0.744 0.751 - - 0 - 0.00%
2021-03-02 0 1.090 1.060 1.100 1.060 1.100 87,000 92,720 1.0657 0.751 0.730 0.758 0.730 0.758 126,311 0.7341 0.93%
2021-03-01 0 1.080 1.070 1.100 1.080 1.100 48,000 52,400 1.0917 0.744 0.737 0.758 0.744 0.758 69,689 0.7519 -1.82%
2021-02-26 0 1.100 1.060 1.100 1.090 1.100 50,000 54,870 1.0974 0.758 0.730 0.758 0.751 0.758 72,592 0.7559 0.92%
2021-02-25 0 1.090 1.060 1.090 1.060 1.090 400,000 424,300 1.0608 0.751 0.730 0.751 0.730 0.751 580,740 0.7306 2.83%
2021-02-24 0 1.060 1.030 1.060 1.010 1.060 407,000 420,230 1.0325 0.730 0.709 0.730 0.696 0.730 590,903 0.7112 -3.64%
2021-02-23 0 1.100 1.040 1.100 1.040 1.100 66,000 70,190 1.0635 0.758 0.716 0.758 0.716 0.758 95,822 0.7325 2.80%
2021-02-22 0 1.070 1.070 1.080 1.030 1.070 308,000 318,160 1.0330 0.737 0.737 0.744 0.709 0.737 447,170 0.7115 -1.83%
2021-02-19 0 1.090 1.030 1.100 1.060 1.090 546,000 579,200 1.0608 0.751 0.709 0.758 0.730 0.751 792,710 0.7307 0.93%
2021-02-18 0 1.080 1.030 1.100 - - 0 0 - 0.744 0.709 0.758 - - 0 - 0.00%
2021-02-17 0 1.080 1.030 1.100 1.080 1.090 113,000 122,250 1.0819 0.744 0.709 0.758 0.744 0.751 164,059 0.7452 3.85%
2021-02-16 0 1.040 1.020 1.040 1.030 1.060 118,000 121,900 1.0331 0.716 0.703 0.716 0.709 0.730 171,318 0.7115 0.97%
2021-02-11 0 1.030 1.020 1.030 - - 0 0 - 0.709 0.703 0.709 - - 0 - 0.00%
2021-02-10 0 1.030 1.030 1.050 1.030 1.030 42,000 43,260 1.0300 0.709 0.709 0.723 0.709 0.709 60,978 0.7094 0.00%
2021-02-09 0 1.030 1.030 1.040 1.020 1.030 184,000 189,490 1.0298 0.709 0.709 0.716 0.703 0.709 267,140 0.7093 -1.90%
2021-02-08 0 1.050 1.050 1.060 1.030 1.030 222,000 228,960 1.0314 0.723 0.723 0.730 0.709 0.709 322,311 0.7104 0.96%
2021-02-05 0 1.040 1.000 1.050 1.020 1.070 816,000 872,470 1.0692 0.716 0.689 0.723 0.703 0.737 1,184,710 0.7364 0.97%
2021-02-04 0 1.030 1.000 1.090 - - 0 0 - 0.709 0.689 0.751 - - 0 - 0.00%
2021-02-03 0 1.030 1.030 1.050 1.020 1.030 140,000 144,000 1.0286 0.709 0.709 0.723 0.703 0.709 203,259 0.7085 -1.90%
2021-02-02 0 1.050 1.020 1.050 0.960 1.050 21,000 21,700 1.0333 0.723 0.703 0.723 0.661 0.723 30,489 0.7117 10.53%
2021-02-01 0 0.950 0.950 1.000 0.940 1.030 9,361,000 8,921,670 0.9531 0.654 0.654 0.689 0.647 0.709 13,590,767 0.6565 -6.86%
2021-01-29 0 1.020 1.020 1.110 1.020 1.110 60,000 61,760 1.0293 0.703 0.703 0.765 0.703 0.765 87,111 0.7090 -7.27%
2021-01-28 0 1.100 1.010 1.100 - - 0 0 - 0.758 0.696 0.758 - - 0 - -0.90%
2021-01-27 0 1.110 1.020 1.110 - - 0 0 - 0.765 0.703 0.765 - - 0 - 0.00%
2021-01-26 0 1.110 1.020 1.110 1.110 1.120 9,000 10,030 1.1144 0.765 0.703 0.765 0.765 0.771 13,067 0.7676 -2.63%
2021-01-25 0 1.140 1.020 1.150 1.140 1.140 1,000 1,140 1.1400 0.785 0.703 0.792 0.785 0.785 1,452 0.7852 9.62%
2021-01-22 0 1.040 1.020 1.150 - - 0 0 - 0.716 0.703 0.792 - - 0 - 0.00%
2021-01-21 0 1.040 1.020 1.150 1.040 1.040 203,000 212,010 1.0444 0.716 0.703 0.792 0.716 0.716 294,726 0.7193 0.97%
2021-01-20 0 1.030 1.030 1.040 0.990 0.990 10,000 10,220 1.0220 0.709 0.709 0.716 0.682 0.682 14,518 0.7039 -0.96%
2021-01-19 0 1.040 0.980 1.040 1.030 1.040 37,000 38,460 1.0395 0.716 0.675 0.716 0.709 0.716 53,718 0.7160 0.00%
2021-01-18 0 1.040 0.980 1.040 - - 0 0 - 0.716 0.675 0.716 - - 0 - 0.00%
2021-01-15 0 1.040 0.980 1.040 - - 0 0 - 0.716 0.675 0.716 - - 0 - 0.00%
2021-01-14 0 1.040 1.000 1.050 - - 0 0 - 0.716 0.689 0.723 - - 0 - 0.00%
2021-01-13 0 1.040 0.980 1.040 - - 0 0 - 0.716 0.675 0.716 - - 0 - 0.00%
2021-01-12 0 1.040 1.040 1.050 1.020 1.040 19,000 19,400 1.0211 0.716 0.716 0.723 0.703 0.716 27,585 0.7033 4.00%
2021-01-11 0 1.000 0.980 1.000 1.000 1.030 235,000 235,360 1.0015 0.689 0.675 0.689 0.689 0.709 341,185 0.6898 -4.76%
2021-01-08 0 1.050 1.000 1.050 - - 0 0 - 0.723 0.689 0.723 - - 0 - 0.00%
2021-01-07 0 1.050 1.010 1.050 - - 0 0 - 0.723 0.696 0.723 - - 0 - -0.94%
2021-01-06 0 1.060 1.010 1.060 1.060 1.060 20,000 21,200 1.0600 0.730 0.696 0.730 0.730 0.730 29,037 0.7301 0.00%
2021-01-05 0 1.060 1.010 1.060 - - 0 0 - 0.730 0.696 0.730 - - 0 - 0.00%
2021-01-04 0 1.060 1.010 1.120 1.060 1.060 200,000 212,000 1.0600 0.730 0.696 0.771 0.730 0.730 290,370 0.7301 0.00%
2020-12-31 0 1.060 1.010 1.060 1.060 1.060 24,000 25,440 1.0600 0.730 0.696 0.730 0.730 0.730 34,844 0.7301 0.00%
2020-12-30 0 1.060 1.010 1.060 - - 0 0 - 0.730 0.696 0.730 - - 0 - 0.00%
2020-12-29 0 1.060 1.020 1.060 1.050 1.060 79,000 83,340 1.0549 0.730 0.703 0.730 0.723 0.730 114,696 0.7266 -1.85%
2020-12-28 0 1.080 1.040 1.080 1.000 1.090 5,000 5,260 1.0520 0.744 0.716 0.744 0.689 0.751 7,259 0.7246 2.86%
2020-12-24 0 1.050 1.000 1.070 - - 0 0 - 0.723 0.689 0.737 - - 0 - 0.00%
2020-12-23 0 1.050 1.050 1.070 1.050 1.090 89,000 94,180 1.0582 0.723 0.723 0.737 0.723 0.751 129,215 0.7289 1.94%
2020-12-22 0 1.030 0.980 1.080 - - 0 0 - 0.709 0.675 0.744 - - 0 - 0.00%
2020-12-21 0 1.030 1.010 1.070 1.030 1.080 8,798,000 9,473,490 1.0768 0.709 0.696 0.737 0.709 0.744 12,773,376 0.7417 -0.96%
2020-12-18 0 1.040 1.040 1.060 0.940 1.040 9,352,000 8,926,780 0.9545 0.716 0.716 0.730 0.647 0.716 13,577,701 0.6575 -0.95%
2020-12-17 0 1.050 1.000 1.050 - - 0 0 - 0.723 0.689 0.723 - - 0 - 0.00%
2020-12-16 0 1.050 1.000 1.050 1.050 1.060 5,000 5,260 1.0520 0.723 0.689 0.723 0.723 0.730 7,259 0.7246 0.00%
2020-12-15 0 1.050 1.000 1.050 - - 0 0 - 0.723 0.689 0.723 - - 0 - 0.00%
2020-12-14 0 1.050 1.010 1.050 - - 0 0 - 0.723 0.696 0.723 - - 0 - 0.00%
2020-12-11 0 1.050 1.000 1.050 1.000 1.050 27,000 28,090 1.0404 0.723 0.689 0.723 0.689 0.723 39,200 0.7166 5.00%
2020-12-10 0 1.000 1.000 1.050 0.990 1.000 221,000 220,000 0.9955 0.689 0.689 0.723 0.682 0.689 320,859 0.6857 -5.66%
2020-12-09 0 1.060 1.020 1.060 1.020 1.060 84,000 87,550 1.0423 0.730 0.703 0.730 0.703 0.730 121,955 0.7179 -3.64%
2020-12-08 0 1.100 1.060 1.100 - - 0 0 - 0.758 0.730 0.758 - - 0 - -1.79%
2020-12-07 0 1.120 1.050 1.130 - - 0 0 - 0.771 0.723 0.778 - - 0 - 0.00%
2020-12-04 0 1.120 1.020 1.170 1.120 1.120 3,000 3,220 1.0733 0.771 0.703 0.806 0.771 0.771 4,356 0.7393 8.74%
2020-12-03 0 1.030 1.030 1.050 1.030 1.050 20,000 20,800 1.0400 0.709 0.709 0.723 0.709 0.723 29,037 0.7163 -3.74%
2020-12-02 0 1.070 1.040 1.070 1.040 1.070 241,000 252,260 1.0467 0.737 0.716 0.737 0.716 0.737 349,896 0.7210 -0.93%
2020-12-01 0 1.080 1.050 1.070 1.030 1.090 10,000 10,480 1.0480 0.744 0.723 0.737 0.709 0.751 14,518 0.7218 0.93%
2020-11-30 0 1.070 1.010 1.070 1.010 1.090 141,000 144,170 1.0225 0.737 0.696 0.737 0.696 0.751 204,711 0.7043 -1.83%
2020-11-27 0 1.090 1.040 1.090 1.090 1.090 10,000 10,900 1.0900 0.751 0.716 0.751 0.751 0.751 14,518 0.7508 0.00%
2020-11-26 0 1.090 1.040 1.090 - - 0 0 - 0.751 0.716 0.751 - - 0 - 0.00%
2020-11-25 0 1.090 1.040 1.090 1.040 1.090 37,000 39,270 1.0614 0.751 0.716 0.751 0.716 0.751 53,718 0.7310 0.00%
2020-11-24 0 1.090 1.060 1.090 - - 0 0 - 0.751 0.730 0.751 - - 0 - -0.91%
2020-11-23 0 1.100 1.060 1.100 - - 0 0 - 0.758 0.730 0.758 - - 0 - 0.00%
2020-11-20 0 1.100 1.080 1.100 1.070 1.100 12,000 12,890 1.0742 0.758 0.744 0.758 0.737 0.758 17,422 0.7399 -0.90%
2020-11-19 0 1.110 1.080 1.110 1.100 1.110 22,000 24,220 1.1009 0.765 0.744 0.765 0.758 0.765 31,941 0.7583 -0.89%
2020-11-18 0 1.120 1.080 1.090 1.080 1.120 32,000 34,910 1.0909 0.771 0.744 0.751 0.744 0.771 46,459 0.7514 -0.88%
2020-11-17 0 1.130 1.080 1.140 1.080 1.130 53,000 57,770 1.0900 0.778 0.744 0.785 0.744 0.778 76,948 0.7508 -0.88%
2020-11-16 0 1.140 1.090 1.150 1.080 1.140 26,000 29,150 1.1212 0.785 0.751 0.792 0.744 0.785 37,748 0.7722 0.88%
2020-11-13 0 1.130 1.080 1.170 1.130 1.130 2,000 2,260 1.1300 0.778 0.744 0.806 0.778 0.778 2,904 0.7783 2.73%
2020-11-12 0 1.100 1.080 1.130 1.080 1.140 353,000 386,650 1.0953 0.758 0.744 0.778 0.744 0.785 512,503 0.7544 -6.78%
2020-11-11 0 1.180 1.120 1.180 1.120 1.180 102,000 116,060 1.1378 0.813 0.771 0.813 0.771 0.813 148,089 0.7837 3.51%
2020-11-10 0 1.140 1.090 1.140 - - 20,000 22,000 1.1000 0.785 0.751 0.785 - - 29,037 0.7577 0.00%
2020-11-09 0 1.140 1.090 1.140 - - 0 0 - 0.785 0.751 0.785 - - 0 - 0.00%
2020-11-06 0 1.140 1.090 1.160 - - 0 0 - 0.785 0.751 0.799 - - 0 - 0.00%
2020-11-05 0 1.140 1.080 1.140 - - 0 0 - 0.785 0.744 0.785 - - 0 - 0.00%
2020-11-04 0 1.140 1.090 1.180 1.120 1.140 20,000 22,680 1.1340 0.785 0.751 0.813 0.771 0.785 29,037 0.7811 1.79%
2020-11-03 0 1.120 1.100 1.120 1.120 1.140 13,000 14,760 1.1354 0.771 0.758 0.771 0.771 0.785 18,874 0.7820 -1.75%
2020-11-02 0 1.140 1.100 1.150 1.080 1.150 38,000 42,680 1.1232 0.785 0.758 0.792 0.744 0.792 55,170 0.7736 -0.87%
2020-10-30 0 1.150 1.090 1.150 - - 0 0 - 0.792 0.751 0.792 - - 0 - 0.00%
2020-10-29 0 1.150 1.110 1.150 - - 0 0 - 0.792 0.765 0.792 - - 0 - -0.86%
2020-10-28 0 1.160 1.110 1.160 - - 0 0 - 0.799 0.765 0.799 - - 0 - 0.00%
2020-10-27 0 1.160 1.110 1.160 - - 0 0 - 0.799 0.765 0.799 - - 0 - 0.00%
2020-10-23 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-10-22 0 1.160 1.120 1.160 1.160 1.160 3,000 3,480 1.1600 0.799 0.771 0.799 0.799 0.799 4,356 0.7990 0.00%
2020-10-21 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-10-20 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-10-19 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-10-16 0 1.160 1.120 1.160 1.160 1.160 4,000 4,640 1.1600 0.799 0.771 0.799 0.799 0.799 5,807 0.7990 0.00%
2020-10-15 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-10-14 0 1.160 1.120 1.160 1.160 1.160 3,000 3,480 1.1600 0.799 0.771 0.799 0.799 0.799 4,356 0.7990 0.00%
2020-10-12 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-10-09 0 1.160 1.110 1.170 1.120 1.160 461,000 534,720 1.1599 0.799 0.765 0.806 0.771 0.799 669,303 0.7989 -0.85%
2020-10-08 0 1.170 1.110 1.170 - - 0 0 - 0.806 0.765 0.806 - - 0 - 0.00%
2020-10-07 0 1.170 1.110 1.170 1.170 1.190 7,000 8,210 1.1729 0.806 0.765 0.806 0.806 0.820 10,163 0.8078 0.00%
2020-10-06 0 1.170 1.110 1.170 - - 0 0 - 0.806 0.765 0.806 - - 0 - 0.00%
2020-10-05 0 1.170 1.110 1.170 1.160 1.170 6,000 6,970 1.1617 0.806 0.765 0.806 0.799 0.806 8,711 0.8001 0.86%
2020-09-30 0 1.160 1.110 1.160 1.110 1.180 226,000 255,220 1.1293 0.799 0.765 0.799 0.765 0.813 328,118 0.7778 -4.13%
2020-09-29 0 1.210 1.110 1.210 1.170 1.210 23,000 27,170 1.1813 0.833 0.765 0.833 0.806 0.833 33,393 0.8137 -2.42%
2020-09-28 0 1.240 1.210 1.240 1.170 1.240 21,000 25,320 1.2057 0.854 0.833 0.854 0.806 0.854 30,489 0.8305 0.00%
2020-09-25 0 1.240 1.170 1.240 - - 0 0 - 0.854 0.806 0.854 - - 0 - 0.00%
2020-09-24 0 1.240 1.170 1.240 - - 0 0 - 0.854 0.806 0.854 - - 0 - 0.00%
2020-09-23 0 1.240 1.170 1.240 1.170 1.240 11,000 13,180 1.1982 0.854 0.806 0.854 0.806 0.854 15,970 0.8253 0.00%
2020-09-22 0 1.240 1.170 1.240 - - 0 0 - 0.854 0.806 0.854 - - 0 - 0.00%
2020-09-21 0 1.240 1.170 1.240 - - 0 0 - 0.854 0.806 0.854 - - 0 - -0.80%
2020-09-18 0 1.250 1.170 1.250 1.250 1.250 2,000 2,500 1.2500 0.861 0.806 0.861 0.861 0.861 2,904 0.8610 1.63%
2020-09-17 0 1.230 1.170 1.230 - - 0 0 - 0.847 0.806 0.847 - - 0 - 0.00%
2020-09-16 0 1.230 1.170 1.230 - - 0 0 - 0.847 0.806 0.847 - - 0 - 0.00%
2020-09-15 0 1.230 1.170 1.230 - - 0 0 - 0.847 0.806 0.847 - - 0 - 0.00%
2020-09-14 0 1.230 1.170 1.250 - - 0 0 - 0.847 0.806 0.861 - - 0 - 0.00%
2020-09-11 0 1.230 1.170 1.230 1.210 1.290 11,000 13,390 1.2173 0.847 0.806 0.847 0.833 0.889 15,970 0.8384 1.65%
2020-09-10 0 1.210 1.170 1.210 - - 0 0 - 0.833 0.806 0.833 - - 0 - -0.82%
2020-09-09 0 1.220 1.170 1.220 - - 0 0 - 0.840 0.806 0.840 - - 0 - 0.00%
2020-09-08 0 1.220 1.170 1.220 1.170 1.220 36,000 43,430 1.2064 0.840 0.806 0.840 0.806 0.840 52,267 0.8309 0.83%
2020-09-07 0 1.210 1.170 1.210 1.170 1.220 21,000 24,700 1.1762 0.833 0.806 0.833 0.806 0.840 30,489 0.8101 -0.82%
2020-09-04 0 1.220 1.170 1.220 1.170 1.220 24,000 28,450 1.1854 0.840 0.806 0.840 0.806 0.840 34,844 0.8165 0.00%
2020-09-03 0 1.220 1.180 1.220 - - 0 0 - 0.840 0.813 0.840 - - 0 - 0.00%
2020-09-02 0 1.220 1.190 1.220 - - 0 0 - 0.840 0.820 0.840 - - 0 - 0.00%
2020-09-01 0 1.220 1.200 1.220 1.230 1.230 17,000 20,910 1.2300 0.840 0.827 0.840 0.847 0.847 24,681 0.8472 2.52%
2020-08-31 0 1.190 1.180 1.250 1.190 1.400 48,000 59,220 1.2338 0.820 0.813 0.861 0.820 0.964 69,689 0.8498 -2.46%
2020-08-28 0 1.220 1.190 1.220 - - 0 0 - 0.840 0.820 0.840 - - 0 - -1.61%
2020-08-27 0 1.240 1.190 1.230 1.180 1.250 26,000 31,430 1.2088 0.854 0.820 0.847 0.813 0.861 37,748 0.8326 0.81%
2020-08-26 0 1.230 1.170 1.230 - - 0 0 - 0.847 0.806 0.847 - - 0 - 0.00%
2020-08-25 0 1.230 1.180 1.230 - - 0 0 - 0.847 0.813 0.847 - - 0 - 0.00%
2020-08-24 0 1.230 1.170 1.230 1.250 1.250 1,000 1,250 1.2500 0.847 0.806 0.847 0.861 0.861 1,452 0.8610 1.65%
2020-08-21 0 1.210 1.160 1.210 1.190 1.220 12,000 14,590 1.2158 0.833 0.799 0.833 0.820 0.840 17,422 0.8374 1.68%
2020-08-20 0 1.190 1.180 1.190 1.190 1.190 23,000 27,370 1.1900 0.820 0.813 0.820 0.820 0.820 33,393 0.8196 -3.25%
2020-08-19 0 1.230 1.150 1.230 - - 0 0 - 0.847 0.792 0.847 - - 0 - 0.00%
2020-08-18 0 1.230 1.170 1.230 - - 0 0 - 0.847 0.806 0.847 - - 0 - -1.60%
2020-08-17 0 1.250 1.160 1.250 1.250 1.250 1,000 1,250 1.2500 0.861 0.799 0.861 0.861 0.861 1,452 0.8610 0.00%
2020-08-14 0 1.250 1.200 1.250 1.240 1.300 5,000 6,300 1.2600 0.861 0.827 0.861 0.854 0.895 7,259 0.8679 3.31%
2020-08-13 0 1.210 1.160 1.220 1.180 1.230 22,000 26,500 1.2045 0.833 0.799 0.840 0.813 0.847 31,941 0.8297 -1.63%
2020-08-12 0 1.230 1.160 1.230 1.220 1.230 9,000 10,990 1.2211 0.847 0.799 0.847 0.840 0.847 13,067 0.8411 -0.81%
2020-08-11 0 1.240 1.160 1.240 1.160 1.300 32,000 38,250 1.1953 0.854 0.799 0.854 0.799 0.895 46,459 0.8233 5.98%
2020-08-10 0 1.170 1.140 1.170 1.170 1.170 9,000 10,530 1.1700 0.806 0.785 0.806 0.806 0.806 13,067 0.8059 -0.85%
2020-08-07 0 1.180 1.150 1.180 1.130 1.180 42,000 48,560 1.1562 0.813 0.792 0.813 0.778 0.813 60,978 0.7964 0.00%
2020-08-06 0 1.180 1.130 1.180 1.200 1.200 6,000 7,150 1.1917 0.813 0.778 0.813 0.827 0.827 8,711 0.8208 1.72%
2020-08-05 0 1.160 1.150 1.200 1.160 1.160 1,000 1,160 1.1600 0.799 0.792 0.827 0.799 0.799 1,452 0.7990 -3.33%
2020-08-04 0 1.200 1.160 1.200 - - 0 0 - 0.827 0.799 0.827 - - 0 - 0.00%
2020-08-03 0 1.200 1.150 1.200 1.150 1.200 249,000 287,540 1.1548 0.827 0.792 0.827 0.792 0.827 361,511 0.7954 0.00%
2020-07-31 0 1.200 1.140 1.210 - - 0 0 - 0.827 0.785 0.833 - - 0 - 0.00%
2020-07-30 0 1.200 1.130 1.200 1.210 1.210 2,000 2,420 1.2100 0.827 0.778 0.827 0.833 0.833 2,904 0.8334 2.56%
2020-07-29 0 1.170 1.130 1.190 1.110 1.190 73,000 83,770 1.1475 0.806 0.778 0.820 0.765 0.820 105,985 0.7904 0.86%
2020-07-28 0 1.160 1.110 1.160 1.130 1.160 26,000 29,770 1.1450 0.799 0.765 0.799 0.778 0.799 37,748 0.7886 2.65%
2020-07-27 0 1.130 1.100 1.130 1.100 1.130 172,000 190,050 1.1049 0.778 0.758 0.778 0.758 0.778 249,718 0.7611 0.00%
2020-07-24 0 1.130 1.110 1.140 1.110 1.140 48,000 53,550 1.1156 0.778 0.765 0.785 0.765 0.785 69,689 0.7684 -0.88%
2020-07-23 0 1.140 1.120 1.140 1.110 1.140 68,000 77,110 1.1340 0.785 0.771 0.785 0.765 0.785 98,726 0.7811 -0.87%
2020-07-22 0 1.150 1.120 1.150 1.110 1.160 46,000 51,450 1.1185 0.792 0.771 0.792 0.765 0.799 66,785 0.7704 -0.86%
2020-07-21 0 1.160 1.110 1.160 1.120 1.160 3,000 3,430 1.1433 0.799 0.765 0.799 0.771 0.799 4,356 0.7875 0.00%
2020-07-20 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-07-17 0 1.160 1.120 1.160 - - 0 0 - 0.799 0.771 0.799 - - 0 - 0.00%
2020-07-16 0 1.160 1.120 1.160 1.110 1.160 16,000 18,090 1.1306 0.799 0.771 0.799 0.765 0.799 23,230 0.7787 2.65%
2020-07-15 0 1.130 1.120 1.160 1.130 1.130 3,000 3,390 1.1300 0.778 0.771 0.799 0.778 0.778 4,356 0.7783 -3.42%
2020-07-14 0 1.170 1.130 1.170 1.150 1.180 20,000 23,150 1.1575 0.806 0.778 0.806 0.792 0.813 29,037 0.7973 2.63%
2020-07-13 0 1.140 1.100 1.170 1.080 1.190 83,000 95,540 1.1511 0.785 0.758 0.806 0.744 0.820 120,504 0.7928 -4.20%
2020-07-10 0 1.190 1.100 1.200 1.150 1.220 26,000 31,010 1.1927 0.820 0.758 0.827 0.792 0.840 37,748 0.8215 3.48%
2020-07-09 0 1.150 1.120 1.150 - - 0 0 - 0.792 0.771 0.792 - - 0 - -2.54%
2020-07-08 0 1.180 1.130 1.180 - - 0 0 - 0.813 0.778 0.813 - - 0 - -0.84%
2020-07-07 0 1.190 1.120 1.190 - - 0 0 - 0.820 0.771 0.820 - - 0 - 0.00%
2020-07-06 0 1.190 1.130 1.280 1.080 1.190 205,000 224,120 1.0933 0.820 0.778 0.882 0.744 0.820 297,629 0.7530 5.31%
2020-07-03 0 1.130 1.090 1.130 - - 0 0 - 0.778 0.751 0.778 - - 0 - 0.00%
2020-07-02 0 1.130 1.080 1.130 - - 0 0 - 0.778 0.744 0.778 - - 0 - 0.00%
2020-06-30 0 1.130 1.070 1.140 1.130 1.150 9,000 10,210 1.1344 0.778 0.737 0.785 0.778 0.792 13,067 0.7814 1.41%
2020-06-29 0 1.180 1.140 1.180 1.140 1.180 31,000 35,510 1.1455 0.768 0.741 0.768 0.741 0.768 47,661 0.7451 0.00%
2020-06-26 0 1.180 1.150 1.190 - - 0 0 - 0.768 0.748 0.774 - - 0 - 0.00%
2020-06-24 0 1.180 1.150 1.190 - - 0 0 - 0.768 0.748 0.774 - - 0 - -0.84%
2020-06-23 0 1.190 1.150 1.190 1.130 1.190 69,000 79,680 1.1548 0.774 0.748 0.774 0.735 0.774 106,084 0.7511 -0.83%
2020-06-22 0 1.200 1.170 1.230 - - 0 0 - 0.781 0.761 0.800 - - 0 - 0.00%
2020-06-19 0 1.200 1.170 1.230 - - 0 0 - 0.781 0.761 0.800 - - 0 - 0.00%
2020-06-18 0 1.200 1.150 1.200 1.180 1.200 11,000 13,180 1.1982 0.781 0.748 0.781 0.768 0.781 16,912 0.7793 0.00%
2020-06-17 0 1.200 1.160 1.200 1.150 1.200 31,000 36,200 1.1677 0.781 0.754 0.781 0.748 0.781 47,661 0.7595 -2.44%
2020-06-16 0 1.230 1.190 1.230 - - 0 0 - 0.800 0.774 0.800 - - 0 - 0.00%
2020-06-15 0 1.230 1.180 1.230 - - 0 0 - 0.800 0.768 0.800 - - 0 - 0.00%
2020-06-12 0 1.230 1.170 1.230 1.230 1.230 1,000 1,230 1.2300 0.800 0.761 0.800 0.800 0.800 1,537 0.8000 2.50%
2020-06-11 0 1.200 1.190 1.240 1.200 1.200 3,000 3,600 1.2000 0.781 0.774 0.807 0.781 0.781 4,612 0.7805 -3.23%
2020-06-10 0 1.240 1.170 1.240 1.150 1.240 13,000 15,510 1.1931 0.807 0.761 0.807 0.748 0.807 19,987 0.7760 2.48%
2020-06-09 0 1.210 1.210 1.240 1.210 1.210 8,000 9,680 1.2100 0.787 0.787 0.807 0.787 0.787 12,300 0.7870 0.83%
2020-06-08 0 1.200 1.180 1.210 1.160 1.200 22,000 26,050 1.1841 0.781 0.768 0.787 0.754 0.781 33,824 0.7702 1.69%
2020-06-05 0 1.180 1.170 1.180 1.190 1.190 1,000 1,190 1.1900 0.768 0.761 0.768 0.774 0.774 1,537 0.7740 0.00%
2020-06-04 0 1.180 1.150 1.190 1.140 1.190 23,000 26,930 1.1709 0.768 0.748 0.774 0.741 0.774 35,361 0.7616 0.00%
2020-06-03 0 1.180 1.140 1.180 1.140 1.230 76,000 88,030 1.1583 0.768 0.741 0.768 0.741 0.800 116,846 0.7534 -4.84%
2020-06-02 0 1.240 1.180 1.240 1.150 1.240 46,000 54,440 1.1835 0.807 0.768 0.807 0.748 0.807 70,723 0.7698 0.81%
2020-06-01 0 1.230 1.180 1.230 1.190 1.230 12,000 14,530 1.2108 0.800 0.768 0.800 0.774 0.800 18,449 0.7876 -3.15%
2020-05-29 0 1.270 1.220 1.270 - - 0 0 - 0.826 0.794 0.826 - - 0 - 0.00%
2020-05-28 0 1.270 1.210 1.270 1.270 1.270 1,000 1,270 1.2700 0.826 0.787 0.826 0.826 0.826 1,537 0.8260 0.00%
2020-05-27 0 1.270 1.220 1.270 1.270 1.280 10,000 12,710 1.2710 0.826 0.794 0.826 0.826 0.833 15,375 0.8267 -0.78%
2020-05-26 0 1.280 1.210 1.280 - - 0 0 - 0.833 0.787 0.833 - - 0 - 0.00%
2020-05-25 0 1.280 1.200 1.280 1.240 1.280 9,000 11,230 1.2478 0.833 0.781 0.833 0.807 0.833 13,837 0.8116 4.07%
2020-05-22 0 1.230 1.200 1.240 1.200 1.250 19,000 23,100 1.2158 0.800 0.781 0.807 0.781 0.813 29,212 0.7908 -3.15%
2020-05-21 0 1.270 1.220 1.270 - - 0 0 - 0.826 0.794 0.826 - - 0 - 0.00%
2020-05-20 0 1.270 1.220 1.270 1.200 1.270 10,000 12,300 1.2300 0.826 0.794 0.826 0.781 0.826 15,375 0.8000 -0.78%
2020-05-19 0 1.280 1.210 1.280 1.280 1.280 3,000 3,840 1.2800 0.833 0.787 0.833 0.833 0.833 4,612 0.8325 2.40%
2020-05-18 0 1.250 1.200 1.250 1.210 1.250 3,000 3,670 1.2233 0.813 0.781 0.813 0.787 0.813 4,612 0.7957 0.00%
2020-05-15 0 1.250 1.190 1.250 1.200 1.250 58,000 70,000 1.2069 0.813 0.774 0.813 0.781 0.813 89,172 0.7850 0.81%
2020-05-14 0 1.240 1.190 1.240 - - 0 0 - 0.807 0.774 0.807 - - 0 - 0.00%
2020-05-13 0 1.240 1.240 1.270 1.230 1.240 132,000 163,510 1.2387 0.807 0.807 0.826 0.800 0.807 202,944 0.8057 2.48%
2020-05-12 0 1.210 1.190 1.210 1.210 1.220 6,000 7,310 1.2183 0.787 0.774 0.787 0.787 0.794 9,225 0.7924 0.83%
2020-05-11 0 1.200 1.200 1.280 1.200 1.300 2,000 2,500 1.2500 0.781 0.781 0.833 0.781 0.846 3,075 0.8130 -2.44%
2020-05-08 0 1.230 1.190 1.230 1.230 1.230 1,000 1,230 1.2300 0.800 0.774 0.800 0.800 0.800 1,537 0.8000 0.00%
2020-05-07 0 1.230 1.190 1.230 1.220 1.230 23,000 28,260 1.2287 0.800 0.774 0.800 0.794 0.800 35,361 0.7992 0.00%
2020-05-06 0 1.230 1.190 1.230 1.170 1.280 31,000 37,590 1.2126 0.800 0.774 0.800 0.761 0.833 47,661 0.7887 1.65%
2020-05-05 0 1.210 1.160 1.210 1.180 1.220 5,000 6,000 1.2000 0.787 0.754 0.787 0.768 0.794 7,687 0.7805 0.83%
2020-05-04 0 1.200 1.160 1.200 1.170 1.240 8,000 9,510 1.1888 0.781 0.754 0.781 0.761 0.807 12,300 0.7732 -3.23%
2020-04-29 0 1.240 1.180 1.240 - - 0 0 - 0.807 0.768 0.807 - - 0 - 0.00%
2020-04-28 0 1.240 1.170 1.240 - - 1,000 1,240 1.2400 0.807 0.761 0.807 - - 1,537 0.8065 0.00%
2020-04-27 0 1.240 1.190 1.240 1.240 1.240 2,000 2,480 1.2400 0.807 0.774 0.807 0.807 0.807 3,075 0.8065 0.00%
2020-04-24 0 1.240 1.190 1.240 - - 0 0 - 0.807 0.774 0.807 - - 0 - 0.00%
2020-04-23 0 1.240 1.190 1.240 1.240 1.240 1,000 1,240 1.2400 0.807 0.774 0.807 0.807 0.807 1,537 0.8065 1.64%
2020-04-22 0 1.220 1.180 1.220 1.220 1.220 1,000 1,220 1.2200 0.794 0.768 0.794 0.794 0.794 1,537 0.7935 0.00%
2020-04-21 0 1.220 1.180 1.220 1.220 1.220 1,000 1,220 1.2200 0.794 0.768 0.794 0.794 0.794 1,537 0.7935 0.00%
2020-04-20 0 1.220 1.190 1.220 1.220 1.220 3,000 3,660 1.2200 0.794 0.774 0.794 0.794 0.794 4,612 0.7935 -0.81%
2020-04-17 0 1.230 1.150 1.230 1.180 1.280 17,000 20,650 1.2147 0.800 0.748 0.800 0.768 0.833 26,137 0.7901 0.00%
2020-04-16 0 1.230 1.200 1.230 1.230 1.240 7,000 8,660 1.2371 0.800 0.781 0.800 0.800 0.807 10,762 0.8047 -1.60%
2020-04-15 0 1.250 1.210 1.250 - - 0 0 - 0.813 0.787 0.813 - - 0 - 0.00%
2020-04-14 0 1.250 1.200 1.250 1.260 1.260 4,000 5,040 1.2600 0.813 0.781 0.813 0.820 0.820 6,150 0.8195 0.00%
2020-04-09 0 1.250 1.200 1.250 1.240 1.260 22,000 27,500 1.2500 0.813 0.781 0.813 0.807 0.820 33,824 0.8130 0.81%
2020-04-08 0 1.240 1.200 1.250 - - 0 0 - 0.807 0.781 0.813 - - 0 - 0.00%
2020-04-07 0 1.240 1.200 1.240 1.260 1.260 1,000 1,260 1.2600 0.807 0.781 0.807 0.820 0.820 1,537 0.8195 -0.80%
2020-04-06 0 1.250 1.230 1.250 1.180 1.260 59,000 71,560 1.2129 0.813 0.800 0.813 0.768 0.820 90,710 0.7889 1.63%
2020-04-03 0 1.230 1.190 1.230 1.180 1.230 122,000 144,270 1.1825 0.800 0.774 0.800 0.768 0.800 187,569 0.7692 0.00%
2020-04-02 0 1.230 1.190 1.230 1.220 1.230 14,000 17,210 1.2293 0.800 0.774 0.800 0.794 0.800 21,524 0.7996 0.82%
2020-04-01 0 1.220 1.170 1.220 1.180 1.250 47,000 56,530 1.2028 0.794 0.761 0.794 0.768 0.813 72,260 0.7823 -2.40%
2020-03-31 0 1.250 1.200 1.250 1.250 1.250 16,000 20,000 1.2500 0.813 0.781 0.813 0.813 0.813 24,599 0.8130 0.00%
2020-03-30 0 1.250 1.200 1.250 1.180 1.250 87,000 105,240 1.2097 0.813 0.781 0.813 0.768 0.813 133,758 0.7868 1.63%
2020-03-27 0 1.230 0.940 1.240 1.170 1.250 17,000 20,460 1.2035 0.800 0.611 0.807 0.761 0.813 26,137 0.7828 -1.60%
2020-03-26 0 1.250 1.200 1.250 1.200 1.250 26,000 31,370 1.2065 0.813 0.781 0.813 0.781 0.813 39,974 0.7848 0.00%
2020-03-25 0 1.250 1.200 1.260 1.230 1.280 26,000 32,900 1.2654 0.813 0.781 0.820 0.800 0.833 39,974 0.8230 1.63%
2020-03-24 0 1.230 1.190 1.230 1.180 1.240 8,000 9,750 1.2188 0.800 0.774 0.800 0.768 0.807 12,300 0.7927 0.00%
2020-03-23 0 1.230 1.190 1.230 1.230 1.230 6,000 7,380 1.2300 0.800 0.774 0.800 0.800 0.800 9,225 0.8000 -0.81%
2020-03-20 0 1.240 1.170 1.230 1.220 1.250 2,000 2,470 1.2350 0.807 0.761 0.800 0.794 0.813 3,075 0.8033 1.64%
2020-03-19 0 1.220 1.110 1.210 1.130 1.230 36,000 43,760 1.2156 0.794 0.722 0.787 0.735 0.800 55,348 0.7906 -2.40%
2020-03-18 0 1.250 1.060 1.240 1.210 1.320 50,000 61,640 1.2328 0.813 0.689 0.807 0.787 0.859 76,873 0.8018 -7.41%
2020-03-17 0 1.350 1.220 1.350 1.220 1.360 27,000 34,140 1.2644 0.878 0.794 0.878 0.794 0.885 41,511 0.8224 7.14%
2020-03-16 0 1.260 1.210 1.260 1.220 1.280 9,000 11,390 1.2656 0.820 0.787 0.820 0.794 0.833 13,837 0.8232 -1.56%
2020-03-13 0 1.280 1.210 1.300 - - 0 0 - 0.833 0.787 0.846 - - 0 - 0.00%
2020-03-12 0 1.280 1.190 1.320 1.210 1.280 63,000 78,050 1.2389 0.833 0.774 0.859 0.787 0.833 96,859 0.8058 0.00%
2020-03-11 0 1.280 1.240 1.280 - - 0 0 - 0.833 0.807 0.833 - - 0 - 0.00%
2020-03-10 0 1.280 1.230 1.280 1.260 1.290 3,000 3,830 1.2767 0.833 0.800 0.833 0.820 0.839 4,612 0.8304 0.00%
2020-03-09 0 1.280 1.210 1.290 1.200 1.280 20,000 24,350 1.2175 0.833 0.787 0.839 0.781 0.833 30,749 0.7919 -1.54%
2020-03-06 0 1.300 1.240 1.300 - - 0 0 - 0.846 0.807 0.846 - - 0 - 0.00%
2020-03-05 0 1.300 1.250 1.300 1.300 1.320 8,000 10,520 1.3150 0.846 0.813 0.846 0.846 0.859 12,300 0.8553 0.00%
2020-03-04 0 1.300 1.260 1.300 - - 0 0 - 0.846 0.820 0.846 - - 0 - 0.00%
2020-03-03 0 1.300 1.240 1.300 1.250 1.310 14,000 17,710 1.2650 0.846 0.807 0.846 0.813 0.852 21,524 0.8228 0.78%
2020-03-02 0 1.290 1.260 1.300 1.220 1.290 91,000 112,200 1.2330 0.839 0.820 0.846 0.794 0.839 139,908 0.8020 -0.77%
2020-02-28 0 1.300 1.230 1.310 1.230 1.300 30,000 38,040 1.2680 0.846 0.800 0.852 0.800 0.846 46,124 0.8247 -0.76%
2020-02-27 0 1.310 1.270 1.310 - - 0 0 - 0.852 0.826 0.852 - - 0 - -0.76%
2020-02-26 0 1.320 1.250 1.320 - - 6,000 7,920 1.3200 0.859 0.813 0.859 - - 9,225 0.8586 0.00%
2020-02-25 0 1.320 1.250 1.320 1.310 1.320 118,000 155,360 1.3166 0.859 0.813 0.859 0.852 0.859 181,419 0.8564 0.00%
2020-02-24 0 1.320 1.250 1.320 1.320 1.320 1,000 1,320 1.3200 0.859 0.813 0.859 0.859 0.859 1,537 0.8586 0.00%
2020-02-21 0 1.320 1.250 1.320 - - 0 0 - 0.859 0.813 0.859 - - 0 - 0.00%
2020-02-20 0 1.320 1.260 1.320 1.350 1.350 1,000 1,350 1.3500 0.859 0.820 0.859 0.878 0.878 1,537 0.8781 -0.75%
2020-02-19 0 1.330 1.250 1.330 1.260 1.330 13,000 17,130 1.3177 0.865 0.813 0.865 0.820 0.865 19,987 0.8571 0.76%
2020-02-18 0 1.320 1.250 1.320 1.320 1.330 21,000 27,730 1.3205 0.859 0.813 0.859 0.859 0.865 32,286 0.8589 0.00%
2020-02-17 0 1.320 1.260 1.320 1.320 1.350 9,000 11,910 1.3233 0.859 0.820 0.859 0.859 0.878 13,837 0.8607 0.00%
2020-02-14 0 1.320 1.250 1.320 - - 0 0 - 0.859 0.813 0.859 - - 0 - 0.00%
2020-02-13 0 1.320 1.260 1.320 1.320 1.330 14,000 18,610 1.3293 0.859 0.820 0.859 0.859 0.865 21,524 0.8646 0.76%
2020-02-12 0 1.310 1.260 1.310 1.280 1.330 19,000 24,660 1.2979 0.852 0.820 0.852 0.833 0.865 29,212 0.8442 2.34%
2020-02-11 0 1.280 1.260 1.280 1.280 1.280 4,000 5,120 1.2800 0.833 0.820 0.833 0.833 0.833 6,150 0.8325 -1.54%
2020-02-10 0 1.300 1.230 1.300 1.250 1.300 57,000 71,680 1.2575 0.846 0.800 0.846 0.813 0.846 87,635 0.8179 0.00%
2020-02-07 0 1.300 1.250 1.300 - - 0 0 - 0.846 0.813 0.846 - - 0 - 0.00%
2020-02-06 0 1.300 1.250 1.290 1.250 1.330 514,000 644,490 1.2539 0.846 0.813 0.839 0.813 0.865 790,250 0.8156 -2.99%
2020-02-05 0 1.340 1.270 1.340 - - 0 0 - 0.872 0.826 0.872 - - 0 - 0.00%
2020-02-04 0 1.340 1.250 1.350 1.310 1.360 51,000 67,860 1.3306 0.872 0.813 0.878 0.852 0.885 78,410 0.8655 0.75%
2020-02-03 0 1.330 1.260 1.330 1.260 1.300 8,000 10,410 1.3013 0.865 0.820 0.865 0.820 0.846 12,300 0.8464 0.76%
2020-01-31 0 1.320 1.220 1.320 1.210 1.320 57,000 70,630 1.2391 0.859 0.794 0.859 0.787 0.859 87,635 0.8060 2.33%
2020-01-30 0 1.290 1.220 1.300 1.220 1.310 31,000 38,500 1.2419 0.839 0.794 0.846 0.794 0.852 47,661 0.8078 -1.53%
2020-01-29 0 1.310 1.270 1.310 1.310 1.310 1,000 1,310 1.3100 0.852 0.826 0.852 0.852 0.852 1,537 0.8521 -1.50%
2020-01-24 0 1.330 1.280 1.330 1.330 1.330 3,000 3,990 1.3300 0.865 0.833 0.865 0.865 0.865 4,612 0.8651 0.76%
2020-01-23 0 1.320 1.270 1.320 1.320 1.330 3,000 3,970 1.3233 0.859 0.826 0.859 0.859 0.865 4,612 0.8607 0.76%
2020-01-22 0 1.310 1.250 1.310 1.260 1.320 21,000 27,400 1.3048 0.852 0.813 0.852 0.820 0.859 32,286 0.8487 0.77%
2020-01-21 0 1.300 1.260 1.300 1.310 1.320 87,000 113,880 1.3090 0.846 0.820 0.846 0.852 0.859 133,758 0.8514 -1.52%
2020-01-20 0 1.320 1.260 1.320 1.320 1.320 11,000 14,520 1.3200 0.859 0.820 0.859 0.859 0.859 16,912 0.8586 0.00%
2020-01-17 0 1.320 1.270 1.320 1.320 1.320 1,000 1,320 1.3200 0.859 0.826 0.859 0.859 0.859 1,537 0.8586 0.00%
2020-01-16 0 1.320 1.260 1.330 1.270 1.320 2,000 2,590 1.2950 0.859 0.820 0.865 0.826 0.859 3,075 0.8423 -0.75%
2020-01-15 0 1.330 1.270 1.330 1.330 1.330 8,000 10,640 1.3300 0.865 0.826 0.865 0.865 0.865 12,300 0.8651 0.00%
2020-01-14 0 1.330 1.280 1.330 1.310 1.350 59,000 78,030 1.3225 0.865 0.833 0.865 0.852 0.878 90,710 0.8602 0.00%
2020-01-13 0 1.330 1.270 1.330 1.330 1.330 3,000 3,990 1.3300 0.865 0.826 0.865 0.865 0.865 4,612 0.8651 0.00%
2020-01-10 0 1.330 1.270 1.340 1.320 1.330 76,000 100,600 1.3237 0.865 0.826 0.872 0.859 0.865 116,846 0.8610 0.76%
2020-01-09 0 1.320 1.260 1.320 1.320 1.320 2,000 2,640 1.3200 0.859 0.820 0.859 0.859 0.859 3,075 0.8586 -0.75%
2020-01-08 0 1.330 1.260 1.330 1.330 1.330 4,000 5,320 1.3300 0.865 0.820 0.865 0.865 0.865 6,150 0.8651 0.00%
2020-01-07 0 1.330 1.280 1.330 1.320 1.330 12,000 15,940 1.3283 0.865 0.833 0.865 0.859 0.865 18,449 0.8640 -1.48%
2020-01-06 0 1.350 1.300 1.350 1.300 1.350 136,000 177,880 1.3079 0.878 0.846 0.878 0.846 0.878 209,093 0.8507 0.00%
2020-01-03 0 1.350 1.270 1.350 1.330 1.350 12,000 16,030 1.3358 0.878 0.826 0.878 0.865 0.878 18,449 0.8689 1.50%
2020-01-02 0 1.330 1.270 1.330 1.260 1.330 75,000 95,040 1.2672 0.865 0.826 0.865 0.820 0.865 115,309 0.8242 0.00%
2019-12-31 0 1.330 1.250 1.330 1.310 1.350 20,000 26,280 1.3140 0.865 0.813 0.865 0.852 0.878 30,749 0.8547 1.53%
2019-12-30 0 1.310 1.250 1.310 1.310 1.310 2,000 2,620 1.3100 0.852 0.813 0.852 0.852 0.852 3,075 0.8521 1.55%
2019-12-27 0 1.290 1.240 1.290 1.250 1.290 28,000 36,130 1.2904 0.839 0.807 0.839 0.813 0.839 43,049 0.8393 3.20%
2019-12-24 0 1.250 1.250 1.290 1.250 1.250 132,000 165,000 1.2500 0.813 0.813 0.839 0.813 0.813 202,944 0.8130 -3.85%
2019-12-23 0 1.300 1.250 1.300 1.240 1.300 247,000 309,000 1.2510 0.846 0.813 0.846 0.807 0.846 379,751 0.8137 0.00%
2019-12-20 0 1.300 1.240 1.300 1.270 1.300 14,000 17,970 1.2836 0.846 0.807 0.846 0.826 0.846 21,524 0.8349 2.36%
2019-12-19 0 1.270 1.230 1.270 1.250 1.270 24,000 30,080 1.2533 0.826 0.800 0.826 0.813 0.826 36,899 0.8152 0.00%
2019-12-18 0 1.270 1.230 1.270 1.230 1.280 21,000 25,960 1.2362 0.826 0.800 0.826 0.800 0.833 32,286 0.8041 0.00%
2019-12-17 0 1.270 1.240 1.280 1.230 1.290 104,000 129,410 1.2443 0.826 0.807 0.833 0.800 0.839 159,895 0.8093 -3.79%
2019-12-16 0 1.320 1.250 1.320 1.240 1.330 66,000 83,410 1.2638 0.859 0.813 0.859 0.807 0.865 101,472 0.8220 1.54%
2019-12-13 0 1.300 1.260 1.300 1.240 1.320 12,000 15,030 1.2525 0.846 0.820 0.846 0.807 0.859 18,449 0.8147 -0.76%
2019-12-12 0 1.310 1.260 1.310 1.320 1.320 1,000 1,320 1.3200 0.852 0.820 0.852 0.859 0.859 1,537 0.8586 3.97%
2019-12-11 0 1.260 1.250 1.300 1.260 1.300 4,000 5,120 1.2800 0.820 0.813 0.846 0.820 0.846 6,150 0.8325 0.00%
2019-12-10 0 1.260 1.260 1.330 1.250 1.320 25,000 31,380 1.2552 0.820 0.820 0.865 0.813 0.859 38,436 0.8164 -6.67%
2019-12-09 0 1.350 1.270 1.350 - - 0 0 - 0.878 0.826 0.878 - - 0 - 0.00%
2019-12-06 0 1.350 1.280 1.350 1.270 1.350 133,000 178,970 1.3456 0.878 0.833 0.878 0.826 0.878 204,481 0.8752 0.00%
2019-12-05 0 1.350 1.270 1.350 1.350 1.350 1,000 1,350 1.3500 0.878 0.826 0.878 0.878 0.878 1,537 0.8781 0.00%
2019-12-04 0 1.350 1.270 1.350 1.330 1.350 32,000 42,590 1.3309 0.878 0.826 0.878 0.865 0.878 49,198 0.8657 1.50%
2019-12-03 0 1.330 1.270 1.350 1.330 1.330 2,000 2,660 1.3300 0.865 0.826 0.878 0.865 0.865 3,075 0.8651 0.76%
2019-12-02 0 1.320 1.270 1.330 1.320 1.330 2,000 2,650 1.3250 0.859 0.826 0.865 0.859 0.865 3,075 0.8618 -0.75%
2019-11-29 0 1.330 1.260 1.330 1.320 1.330 14,000 18,500 1.3214 0.865 0.820 0.865 0.859 0.865 21,524 0.8595 0.00%
2019-11-28 0 1.330 1.270 1.330 1.270 1.350 12,000 15,390 1.2825 0.865 0.826 0.865 0.826 0.878 18,449 0.8342 0.00%
2019-11-27 0 1.330 1.270 1.330 - - 0 0 - 0.865 0.826 0.865 - - 0 - -0.75%
2019-11-26 0 1.340 1.270 1.340 1.250 1.340 3,000 3,840 1.2800 0.872 0.826 0.872 0.813 0.872 4,612 0.8325 0.00%
2019-11-25 0 1.340 1.250 1.340 1.510 1.510 1,000 1,510 1.5100 0.872 0.813 0.872 0.982 0.982 1,537 0.9821 0.75%
2019-11-22 0 1.330 1.270 1.340 - - 4,000 5,360 1.3400 0.865 0.826 0.872 - - 6,150 0.8716 0.00%
2019-11-21 0 1.330 1.260 1.330 1.330 1.330 1,000 1,330 1.3300 0.865 0.820 0.865 0.865 0.865 1,537 0.8651 -0.75%
2019-11-20 0 1.340 1.260 1.340 1.350 1.350 1,000 1,350 1.3500 0.872 0.820 0.872 0.878 0.878 1,537 0.8781 0.00%
2019-11-19 0 1.340 1.260 1.340 1.260 1.350 43,000 56,260 1.3084 0.872 0.820 0.872 0.820 0.878 66,110 0.8510 0.00%
2019-11-18 0 1.340 1.250 1.340 1.340 1.340 2,000 2,680 1.3400 0.872 0.813 0.872 0.872 0.872 3,075 0.8716 0.00%
2019-11-15 0 1.340 1.270 1.340 1.350 1.350 1,000 1,350 1.3500 0.872 0.826 0.872 0.878 0.878 1,537 0.8781 0.00%
2019-11-14 0 1.340 1.270 1.340 1.340 1.340 4,000 5,360 1.3400 0.872 0.826 0.872 0.872 0.872 6,150 0.8716 0.00%
2019-11-13 0 1.340 1.270 1.340 1.340 1.340 2,000 2,680 1.3400 0.872 0.826 0.872 0.872 0.872 3,075 0.8716 0.00%
2019-11-12 0 1.340 1.260 1.340 1.340 1.340 4,000 5,360 1.3400 0.872 0.820 0.872 0.872 0.872 6,150 0.8716 0.00%
2019-11-11 0 1.340 1.260 1.340 1.260 1.340 6,000 7,960 1.3267 0.872 0.820 0.872 0.820 0.872 9,225 0.8629 0.75%
2019-11-08 0 1.330 1.270 1.330 1.320 1.330 3,000 3,970 1.3233 0.865 0.826 0.865 0.859 0.865 4,612 0.8607 0.00%
2019-11-07 0 1.330 1.270 1.330 1.330 1.340 4,000 5,330 1.3325 0.865 0.826 0.865 0.865 0.872 6,150 0.8667 0.76%
2019-11-06 0 1.320 1.260 1.320 1.330 1.330 1,000 1,330 1.3300 0.859 0.820 0.859 0.865 0.865 1,537 0.8651 -1.49%
2019-11-05 0 1.340 1.270 1.340 1.330 1.350 23,000 30,780 1.3383 0.872 0.826 0.872 0.865 0.878 35,361 0.8704 1.52%
2019-11-04 0 1.320 1.280 1.320 1.280 1.350 4,000 5,310 1.3275 0.859 0.833 0.859 0.833 0.878 6,150 0.8634 -1.49%
2019-11-01 0 1.340 1.230 1.340 1.340 1.340 4,000 5,360 1.3400 0.872 0.800 0.872 0.872 0.872 6,150 0.8716 0.00%
2019-10-31 0 1.340 1.230 1.340 - - 0 0 - 0.872 0.800 0.872 - - 0 - 0.00%
2019-10-30 0 1.340 1.230 1.340 1.330 1.340 2,000 2,670 1.3350 0.872 0.800 0.872 0.865 0.872 3,075 0.8683 0.00%
2019-10-29 0 1.340 1.260 1.340 1.300 1.340 2,000 2,640 1.3200 0.872 0.820 0.872 0.846 0.872 3,075 0.8586 0.00%
2019-10-28 0 1.340 1.300 1.340 1.350 1.350 5,000 6,750 1.3500 0.872 0.846 0.872 0.878 0.878 7,687 0.8781 0.00%
2019-10-25 0 1.340 1.230 1.340 1.350 1.350 7,000 9,330 1.3329 0.872 0.800 0.872 0.878 0.878 10,762 0.8669 0.75%
2019-10-24 0 1.330 1.280 1.330 1.280 1.340 114,000 146,570 1.2857 0.865 0.833 0.865 0.833 0.872 175,270 0.8363 0.76%
2019-10-23 0 1.320 1.300 1.320 1.290 1.320 25,000 32,760 1.3104 0.859 0.846 0.859 0.839 0.859 38,436 0.8523 0.00%
2019-10-22 0 1.320 1.230 1.320 1.320 1.320 2,000 2,640 1.3200 0.859 0.800 0.859 0.859 0.859 3,075 0.8586 0.76%
2019-10-21 0 1.310 1.300 1.310 1.260 1.310 28,000 36,040 1.2871 0.852 0.846 0.852 0.820 0.852 43,049 0.8372 2.34%
2019-10-18 0 1.280 1.240 1.280 1.250 1.280 44,000 55,540 1.2623 0.833 0.807 0.833 0.813 0.833 67,648 0.8210 0.00%
2019-10-17 0 1.280 1.270 1.280 1.260 1.320 7,000 8,920 1.2743 0.833 0.826 0.833 0.820 0.859 10,762 0.8288 1.59%
2019-10-16 0 1.260 1.250 1.260 1.260 1.290 17,000 21,450 1.2618 0.820 0.813 0.820 0.820 0.839 26,137 0.8207 -3.08%
2019-10-15 0 1.300 1.280 1.290 1.290 1.330 33,000 42,870 1.2991 0.846 0.833 0.839 0.839 0.865 50,736 0.8450 -0.76%
2019-10-14 0 1.310 1.300 1.330 1.310 1.350 6,000 7,960 1.3267 0.852 0.846 0.865 0.852 0.878 9,225 0.8629 -2.24%
2019-10-11 0 1.340 1.280 1.350 1.290 1.350 105,000 139,560 1.3291 0.872 0.833 0.878 0.839 0.878 161,432 0.8645 0.75%
2019-10-10 0 1.330 1.260 1.330 1.300 1.330 8,000 10,490 1.3113 0.865 0.820 0.865 0.846 0.865 12,300 0.8529 0.76%
2019-10-09 0 1.320 1.260 1.320 1.350 1.350 1,000 1,350 1.3500 0.859 0.820 0.859 0.878 0.878 1,537 0.8781 4.76%
2019-10-08 0 1.260 1.260 1.340 1.260 1.350 5,000 6,470 1.2940 0.820 0.820 0.872 0.820 0.878 7,687 0.8417 -6.67%
2019-10-04 0 1.350 1.250 1.350 1.260 1.350 11,000 13,950 1.2682 0.878 0.813 0.878 0.820 0.878 16,912 0.8249 -1.46%
2019-10-03 0 1.370 1.270 1.370 - - 0 0 - 0.891 0.826 0.891 - - 0 - 0.00%
2019-10-02 0 1.370 1.290 1.370 1.380 1.380 1,000 1,380 1.3800 0.891 0.839 0.891 0.898 0.898 1,537 0.8976 1.48%
2019-09-30 0 1.350 1.250 1.350 1.290 1.350 113,000 147,240 1.3030 0.878 0.813 0.878 0.839 0.878 173,732 0.8475 2.27%
2019-09-27 0 1.320 1.260 1.360 1.290 1.350 35,000 45,760 1.3074 0.859 0.820 0.885 0.839 0.878 53,811 0.8504 2.33%
2019-09-26 0 1.290 1.200 1.290 1.290 1.290 2,000 2,580 1.2900 0.839 0.781 0.839 0.839 0.839 3,075 0.8391 0.00%
2019-09-25 0 1.290 1.200 1.290 1.330 1.330 4,000 5,320 1.3300 0.839 0.781 0.839 0.865 0.865 6,150 0.8651 -0.77%
2019-09-24 0 1.300 1.240 1.300 1.250 1.300 4,000 5,100 1.2750 0.846 0.807 0.846 0.813 0.846 6,150 0.8293 0.00%
2019-09-23 0 1.300 1.210 1.300 - - 1,000 1,300 1.3000 0.846 0.787 0.846 - - 1,537 0.8456 0.00%
2019-09-20 0 1.300 1.220 1.300 1.310 1.310 1,000 1,310 1.3100 0.846 0.794 0.846 0.852 0.852 1,537 0.8521 -0.76%
2019-09-19 0 1.310 1.230 1.310 1.230 1.310 40,000 50,350 1.2588 0.852 0.800 0.852 0.800 0.852 61,498 0.8187 -0.76%
2019-09-18 0 1.320 1.260 1.320 1.260 1.340 27,000 34,380 1.2733 0.859 0.820 0.859 0.820 0.872 41,511 0.8282 2.33%
2019-09-17 0 1.290 1.210 1.290 1.290 1.290 1,000 1,290 1.2900 0.839 0.787 0.839 0.839 0.839 1,537 0.8391 0.00%
2019-09-16 0 1.290 1.290 1.300 1.240 1.250 9,000 11,480 1.2756 0.839 0.839 0.846 0.807 0.813 13,837 0.8297 0.00%
2019-09-13 0 1.290 1.200 1.290 1.230 1.290 11,000 13,590 1.2355 0.839 0.781 0.839 0.800 0.839 16,912 0.8036 -0.77%
2019-09-12 0 1.300 1.200 1.300 - - 2,000 2,600 1.3000 0.846 0.781 0.846 - - 3,075 0.8456 0.00%
2019-09-11 0 1.300 1.210 1.300 1.300 1.300 1,000 1,300 1.3000 0.846 0.787 0.846 0.846 0.846 1,537 0.8456 0.00%
2019-09-10 0 1.300 1.220 1.300 1.300 1.300 1,000 1,300 1.3000 0.846 0.794 0.846 0.846 0.846 1,537 0.8456 0.00%
2019-09-09 0 1.300 1.260 1.300 1.290 1.300 4,000 5,190 1.2975 0.846 0.820 0.846 0.839 0.846 6,150 0.8439 0.00%
2019-09-06 0 1.300 1.220 1.300 1.200 1.300 90,000 111,750 1.2417 0.846 0.794 0.846 0.781 0.846 138,371 0.8076 0.78%
2019-09-05 0 1.290 1.250 1.340 1.220 1.360 100,000 127,270 1.2727 0.839 0.813 0.872 0.794 0.885 153,745 0.8278 -5.15%
2019-09-04 0 1.360 1.240 1.360 - - 0 0 - 0.885 0.807 0.885 - - 0 - -0.73%
2019-09-03 0 1.370 1.210 1.370 1.370 1.370 1,000 1,370 1.3700 0.891 0.787 0.891 0.891 0.891 1,537 0.8911 2.24%
2019-09-02 0 1.340 1.220 1.370 - - 0 0 - 0.872 0.794 0.891 - - 0 - 0.00%
2019-08-30 0 1.340 1.220 1.350 - - 0 0 - 0.872 0.794 0.878 - - 0 - 0.00%
2019-08-29 0 1.340 1.250 1.340 1.250 1.360 58,000 76,340 1.3162 0.872 0.813 0.872 0.813 0.885 89,172 0.8561 3.08%
2019-08-28 0 1.300 1.230 1.300 1.290 1.300 8,000 10,350 1.2938 0.846 0.800 0.846 0.839 0.846 12,300 0.8415 -3.70%
2019-08-27 0 1.350 1.190 1.350 1.270 1.350 22,000 28,210 1.2823 0.878 0.774 0.878 0.826 0.878 33,824 0.8340 3.05%
2019-08-26 0 1.310 1.160 1.310 1.310 1.310 4,000 5,240 1.3100 0.852 0.754 0.852 0.852 0.852 6,150 0.8521 0.77%
2019-08-23 0 1.300 1.200 1.300 - - 0 0 - 0.846 0.781 0.846 - - 0 - -1.52%
2019-08-22 0 1.320 1.200 1.330 - - 0 0 - 0.859 0.781 0.865 - - 0 - 0.00%
2019-08-21 0 1.320 1.180 1.320 1.270 1.320 22,000 28,260 1.2845 0.859 0.768 0.859 0.826 0.859 33,824 0.8355 3.13%
2019-08-20 0 1.280 1.160 1.280 1.280 1.280 2,000 2,560 1.2800 0.833 0.754 0.833 0.833 0.833 3,075 0.8325 1.59%
2019-08-19 0 1.260 1.170 1.280 1.170 1.260 56,000 68,250 1.2188 0.820 0.761 0.833 0.761 0.820 86,097 0.7927 -1.56%
2019-08-16 0 1.280 1.130 1.280 1.260 1.280 6,000 7,610 1.2683 0.833 0.735 0.833 0.820 0.833 9,225 0.8250 3.23%
2019-08-15 0 1.240 1.210 1.250 1.030 1.240 85,000 97,270 1.1444 0.807 0.787 0.813 0.670 0.807 130,683 0.7443 8.77%
2019-08-14 0 1.140 1.140 1.190 1.110 1.270 125,000 145,780 1.1662 0.741 0.741 0.774 0.722 0.826 192,182 0.7586 -8.80%
2019-08-13 0 1.250 1.180 1.250 1.250 1.250 1,000 1,250 1.2500 0.813 0.768 0.813 0.813 0.813 1,537 0.8130 -1.57%
2019-08-12 0 1.270 1.130 1.270 1.230 1.270 7,000 8,710 1.2443 0.826 0.735 0.826 0.800 0.826 10,762 0.8093 -2.31%
2019-08-09 0 1.300 1.210 1.300 1.250 1.390 15,000 19,120 1.2747 0.846 0.787 0.846 0.813 0.904 23,062 0.8291 0.78%
2019-08-08 0 1.290 1.260 1.290 1.220 1.320 62,000 78,370 1.2640 0.839 0.820 0.839 0.794 0.859 95,322 0.8222 -3.01%
2019-08-07 0 1.330 1.290 1.330 - - 0 0 - 0.865 0.839 0.865 - - 0 - -2.21%
2019-08-06 0 1.360 1.280 1.360 1.280 1.380 32,000 42,080 1.3150 0.885 0.833 0.885 0.833 0.898 49,198 0.8553 0.00%
2019-08-05 0 1.360 1.300 1.360 1.290 1.360 29,000 38,540 1.3290 0.885 0.846 0.885 0.839 0.885 44,586 0.8644 -2.16%
2019-08-02 0 1.390 1.310 1.390 1.390 1.390 1,000 1,390 1.3900 0.904 0.852 0.904 0.904 0.904 1,537 0.9041 -1.42%
2019-08-01 0 1.410 1.310 1.410 1.380 1.410 6,000 8,370 1.3950 0.917 0.852 0.917 0.898 0.917 9,225 0.9073 2.17%
2019-07-31 0 1.380 1.330 1.380 1.310 1.400 7,000 9,390 1.3414 0.898 0.865 0.898 0.852 0.911 10,762 0.8725 1.47%
2019-07-30 0 1.360 1.330 1.360 1.360 1.380 8,000 11,000 1.3750 0.885 0.865 0.885 0.885 0.898 12,300 0.8943 0.00%
2019-07-29 0 1.360 1.300 1.360 1.300 1.360 10,000 13,290 1.3290 0.885 0.846 0.885 0.846 0.885 15,375 0.8644 -0.73%
2019-07-26 0 1.370 1.300 1.370 1.340 1.400 4,000 5,460 1.3650 0.891 0.846 0.891 0.872 0.911 6,150 0.8878 1.48%
2019-07-25 0 1.350 1.300 1.350 1.320 1.350 12,000 15,900 1.3250 0.878 0.846 0.878 0.859 0.878 18,449 0.8618 0.00%
2019-07-24 0 1.350 1.290 1.350 1.290 1.370 9,000 11,890 1.3211 0.878 0.839 0.878 0.839 0.891 13,837 0.8593 0.00%
2019-07-23 0 1.350 1.290 1.350 1.300 1.360 3,000 3,960 1.3200 0.878 0.839 0.878 0.846 0.885 4,612 0.8586 3.05%
2019-07-22 0 1.310 1.290 1.330 1.300 1.320 34,000 44,550 1.3103 0.852 0.839 0.865 0.846 0.859 52,273 0.8523 0.00%
2019-07-19 0 1.310 1.290 1.310 1.300 1.310 4,000 5,220 1.3050 0.852 0.839 0.852 0.846 0.852 6,150 0.8488 -0.76%
2019-07-18 0 1.320 1.310 1.320 1.320 1.360 7,000 9,380 1.3400 0.859 0.852 0.859 0.859 0.885 10,762 0.8716 0.00%
2019-07-17 0 1.320 1.310 1.330 1.320 1.340 6,000 7,980 1.3300 0.859 0.852 0.865 0.859 0.872 9,225 0.8651 -1.49%
2019-07-16 0 1.340 1.310 1.340 1.320 1.340 15,000 19,900 1.3267 0.872 0.852 0.872 0.859 0.872 23,062 0.8629 3.08%
2019-07-15 0 1.300 1.290 1.340 1.300 1.340 19,000 24,940 1.3126 0.846 0.839 0.872 0.846 0.872 29,212 0.8538 1.56%
2019-07-12 0 1.280 1.280 1.300 1.280 1.330 49,000 63,980 1.3057 0.833 0.833 0.846 0.833 0.865 75,335 0.8493 -4.48%
2019-07-11 0 1.340 1.300 1.340 1.300 1.360 84,000 111,600 1.3286 0.872 0.846 0.872 0.846 0.885 129,146 0.8641 2.29%
2019-07-10 0 1.310 1.300 1.350 1.310 1.360 21,000 28,010 1.3338 0.852 0.846 0.878 0.852 0.885 32,286 0.8675 -2.96%
2019-07-09 0 1.350 1.300 1.350 1.350 1.350 7,000 9,450 1.3500 0.878 0.846 0.878 0.878 0.878 10,762 0.8781 -0.74%
2019-07-08 0 1.360 1.300 1.370 - - 0 0 - 0.885 0.846 0.891 - - 0 - 0.00%
2019-07-05 0 1.360 1.300 1.320 - - 0 0 - 0.885 0.846 0.859 - - 0 - -1.45%
2019-07-04 0 1.380 1.310 1.380 - - 0 0 - 0.898 0.852 0.898 - - 0 - -1.43%
2019-07-03 0 1.400 1.310 1.400 1.410 1.410 1,000 1,410 1.4100 0.911 0.852 0.911 0.917 0.917 1,537 0.9171 3.55%
2019-07-02 0 1.420 1.290 1.420 1.430 1.480 2,000 2,910 1.4550 0.879 0.799 0.879 0.886 0.917 3,230 0.9011 2.90%
2019-06-28 0 1.380 1.290 1.380 1.360 1.390 6,000 8,190 1.3650 0.855 0.799 0.855 0.842 0.861 9,689 0.8453 1.47%
2019-06-27 0 1.360 1.280 1.380 1.360 1.480 5,000 6,920 1.3840 0.842 0.793 0.855 0.842 0.917 8,074 0.8571 0.00%
2019-06-26 0 1.360 1.360 1.400 1.360 1.560 117,000 175,390 1.4991 0.842 0.842 0.867 0.842 0.966 188,929 0.9283 0.00%
2019-06-25 0 1.360 1.300 1.360 1.350 1.390 11,000 14,930 1.3573 0.842 0.805 0.842 0.836 0.861 17,763 0.8405 -1.45%
2019-06-24 0 1.380 1.350 1.390 1.350 1.470 34,000 46,220 1.3594 0.855 0.836 0.861 0.836 0.910 54,903 0.8419 2.22%
2019-06-21 0 1.350 1.350 1.390 1.350 1.350 4,000 5,400 1.3500 0.836 0.836 0.861 0.836 0.836 6,459 0.8360 -2.17%
2019-06-20 0 1.380 1.310 1.380 - - 0 0 - 0.855 0.811 0.855 - - 0 - -0.72%
2019-06-19 0 1.390 1.320 1.390 1.350 1.420 2,000 2,770 1.3850 0.861 0.817 0.861 0.836 0.879 3,230 0.8577 2.96%
2019-06-18 0 1.350 1.280 1.350 1.280 1.400 8,000 10,780 1.3475 0.836 0.793 0.836 0.793 0.867 12,918 0.8345 -2.17%
2019-06-17 0 1.380 1.270 1.450 - - 0 0 - 0.855 0.786 0.898 - - 0 - 0.00%
2019-06-14 0 1.380 1.280 1.380 - - 0 0 - 0.855 0.793 0.855 - - 0 - 0.00%
2019-06-13 0 1.380 1.280 1.380 - - 0 0 - 0.855 0.793 0.855 - - 0 - 0.00%
2019-06-12 0 1.380 1.280 1.380 - - 0 0 - 0.855 0.793 0.855 - - 0 - 0.00%
2019-06-11 0 1.380 1.290 1.380 - - 0 0 - 0.855 0.799 0.855 - - 0 - 0.00%
2019-06-10 0 1.380 1.320 1.380 - - 0 0 - 0.855 0.817 0.855 - - 0 - 0.00%
2019-06-06 0 1.380 1.290 1.380 - - 0 0 - 0.855 0.799 0.855 - - 0 - 0.00%
2019-06-05 0 1.380 1.290 1.400 - - 0 0 - 0.855 0.799 0.867 - - 0 - 0.00%
2019-06-04 0 1.380 1.290 1.380 - - 0 0 - 0.855 0.799 0.855 - - 0 - -1.43%
2019-06-03 0 1.400 1.290 1.430 - - 0 0 - 0.867 0.799 0.886 - - 0 - 0.00%
2019-05-31 0 1.400 1.270 1.400 1.400 1.400 2,000 2,800 1.4000 0.867 0.786 0.867 0.867 0.867 3,230 0.8670 7.69%
2019-05-30 0 1.300 1.300 1.390 1.290 1.300 6,000 7,750 1.2917 0.805 0.805 0.861 0.799 0.805 9,689 0.7999 -6.47%
2019-05-29 0 1.390 1.280 1.390 - - 0 0 - 0.861 0.793 0.861 - - 0 - 0.00%
2019-05-28 0 1.390 1.290 1.390 1.370 1.400 5,000 6,920 1.3840 0.861 0.799 0.861 0.848 0.867 8,074 0.8571 8.59%
2019-05-27 0 1.280 1.280 1.400 1.280 1.280 2,000 2,560 1.2800 0.793 0.793 0.867 0.793 0.793 3,230 0.7927 -7.91%
2019-05-24 0 1.390 1.290 1.400 - - 0 0 - 0.861 0.799 0.867 - - 0 - 0.00%
2019-05-23 0 1.390 1.300 1.390 1.300 1.400 9,000 12,250 1.3611 0.861 0.805 0.861 0.805 0.867 14,533 0.8429 0.00%
2019-05-22 0 1.390 1.290 1.390 - - 0 0 - 0.861 0.799 0.861 - - 0 - -0.71%
2019-05-21 0 1.400 1.300 1.400 1.380 1.400 3,000 4,160 1.3867 0.867 0.805 0.867 0.855 0.867 4,844 0.8587 0.00%
2019-05-20 0 1.400 1.320 1.400 - - 0 0 - 0.867 0.817 0.867 - - 0 - 0.00%
2019-05-17 0 1.400 1.290 1.410 1.310 1.580 51,000 68,640 1.3459 0.867 0.799 0.873 0.811 0.978 82,354 0.8335 6.87%
2019-05-16 0 1.310 1.310 1.400 1.310 1.310 2,000 2,620 1.3100 0.811 0.811 0.867 0.811 0.811 3,230 0.8113 -6.43%
2019-05-15 0 1.400 1.310 1.400 - - 0 0 - 0.867 0.811 0.867 - - 0 - 0.00%
2019-05-14 0 1.400 1.300 1.400 - - 0 0 - 0.867 0.805 0.867 - - 0 - 0.00%
2019-05-10 0 1.400 1.280 1.400 - - 0 0 - 0.867 0.793 0.867 - - 0 - 0.00%
2019-05-09 0 1.400 1.290 1.400 - - 0 0 - 0.867 0.799 0.867 - - 0 - 0.00%
2019-05-08 0 1.400 1.310 1.420 - - 0 0 - 0.867 0.811 0.879 - - 0 - 0.00%
2019-05-07 0 1.400 1.300 1.400 - - 0 0 - 0.867 0.805 0.867 - - 0 - 0.00%
2019-05-06 0 1.400 1.270 1.400 - - 0 0 - 0.867 0.786 0.867 - - 0 - 0.00%
2019-05-03 0 1.400 1.350 1.400 - - 0 0 - 0.867 0.836 0.867 - - 0 - 0.00%
2019-05-02 0 1.400 1.310 1.410 - - 0 0 - 0.867 0.811 0.873 - - 0 - 0.00%
2019-04-30 0 1.400 1.320 1.420 - - 0 0 - 0.867 0.817 0.879 - - 0 - 0.00%
2019-04-29 0 1.400 1.320 1.400 1.300 1.420 13,000 18,050 1.3885 0.867 0.817 0.867 0.805 0.879 20,992 0.8598 6.06%
2019-04-26 0 1.320 1.290 1.320 1.320 1.470 64,000 85,430 1.3348 0.817 0.799 0.817 0.817 0.910 103,346 0.8266 -5.71%
2019-04-25 0 1.400 1.350 1.400 1.350 1.400 4,000 5,500 1.3750 0.867 0.836 0.867 0.836 0.867 6,459 0.8515 0.00%
2019-04-24 0 1.400 1.350 1.400 1.330 1.400 2,000 2,730 1.3650 0.867 0.836 0.867 0.824 0.867 3,230 0.8453 0.00%
2019-04-23 0 1.400 1.310 1.410 - - 0 0 - 0.867 0.811 0.873 - - 0 - 0.00%
2019-04-18 0 1.400 1.350 1.420 - - 0 0 - 0.867 0.836 0.879 - - 0 - 0.00%
2019-04-17 0 1.400 1.350 1.400 1.350 1.410 5,000 6,950 1.3900 0.867 0.836 0.867 0.836 0.873 8,074 0.8608 0.00%
2019-04-16 0 1.400 1.340 1.430 - - 0 0 - 0.867 0.830 0.886 - - 0 - 0.00%
2019-04-15 0 1.400 1.350 1.430 - - 0 0 - 0.867 0.836 0.886 - - 0 - 0.00%
2019-04-12 0 1.400 1.340 1.400 - - 0 0 - 0.867 0.830 0.867 - - 0 - 0.00%
2019-04-11 0 1.400 1.350 1.430 - - 0 0 - 0.867 0.836 0.886 - - 0 - 0.00%
2019-04-10 0 1.400 1.350 1.400 1.350 1.400 19,000 25,920 1.3642 0.867 0.836 0.867 0.836 0.867 30,681 0.8448 0.00%
2019-04-09 0 1.400 1.360 1.400 - - 0 0 - 0.867 0.842 0.867 - - 0 - 0.00%
2019-04-08 0 1.400 1.360 1.400 1.400 1.400 2,000 2,800 1.4000 0.867 0.842 0.867 0.867 0.867 3,230 0.8670 -0.71%
2019-04-04 0 1.410 1.360 1.410 1.360 1.420 24,000 32,850 1.3688 0.873 0.842 0.873 0.842 0.879 38,755 0.8476 0.00%
2019-04-03 0 1.410 1.360 1.410 - - 0 0 - 0.873 0.842 0.873 - - 0 - -1.40%
2019-04-02 0 1.430 1.350 1.430 1.400 1.430 26,000 36,550 1.4058 0.886 0.836 0.886 0.867 0.886 41,984 0.8706 1.42%
2019-04-01 0 1.410 1.350 1.410 1.350 1.430 40,000 54,970 1.3743 0.873 0.836 0.873 0.836 0.886 64,591 0.8510 1.44%
2019-03-29 0 1.390 1.320 1.390 1.310 1.450 122,000 170,570 1.3981 0.861 0.817 0.861 0.811 0.898 197,003 0.8658 -1.42%
2019-03-28 0 1.410 1.360 1.410 1.410 1.410 21,000 29,610 1.4100 0.873 0.842 0.873 0.873 0.873 33,910 0.8732 0.71%
2019-03-27 0 1.400 1.350 1.450 - - 0 0 - 0.867 0.836 0.898 - - 0 - 0.00%
2019-03-26 0 1.400 1.390 1.400 1.400 1.410 60,000 84,100 1.4017 0.867 0.861 0.867 0.867 0.873 96,887 0.8680 0.00%
2019-03-25 0 1.400 1.390 1.410 1.400 1.410 100,000 140,200 1.4020 0.867 0.861 0.873 0.867 0.873 161,478 0.8682 -0.71%
2019-03-22 0 1.410 1.360 1.410 1.380 1.430 7,000 9,910 1.4157 0.873 0.842 0.873 0.855 0.886 11,303 0.8767 1.44%
2019-03-21 0 1.390 1.320 1.390 - - 0 0 - 0.861 0.817 0.861 - - 0 - 0.00%
2019-03-20 0 1.390 1.330 1.390 1.390 1.390 52,000 72,280 1.3900 0.861 0.824 0.861 0.861 0.861 83,969 0.8608 0.00%
2019-03-19 0 1.390 1.330 1.390 1.390 1.390 31,000 43,090 1.3900 0.861 0.824 0.861 0.861 0.861 50,058 0.8608 0.72%
2019-03-18 0 1.380 1.380 1.390 1.370 1.390 35,000 48,320 1.3806 0.855 0.855 0.861 0.848 0.861 56,517 0.8550 -0.72%
2019-03-15 0 1.390 1.360 1.390 1.330 1.400 14,000 18,870 1.3479 0.861 0.842 0.861 0.824 0.867 22,607 0.8347 -0.71%
2019-03-14 0 1.400 1.310 1.400 - - 0 0 - 0.867 0.811 0.867 - - 0 - 0.00%
2019-03-13 0 1.400 1.310 1.400 - - 0 0 - 0.867 0.811 0.867 - - 0 - 0.00%
2019-03-12 0 1.400 1.310 1.400 - - 0 0 - 0.867 0.811 0.867 - - 0 - 0.00%
2019-03-11 0 1.400 1.270 1.400 - - 0 0 - 0.867 0.786 0.867 - - 0 - 0.00%
2019-03-08 0 1.400 1.300 1.400 1.310 1.400 10,000 13,860 1.3860 0.867 0.805 0.867 0.811 0.867 16,148 0.8583 0.00%
2019-03-07 0 1.400 1.310 1.400 1.420 1.420 12,000 17,050 1.4208 0.867 0.811 0.867 0.879 0.879 19,377 0.8799 1.45%
2019-03-06 0 1.380 1.310 1.380 1.360 1.380 19,000 26,180 1.3779 0.855 0.811 0.855 0.842 0.855 30,681 0.8533 -3.50%
2019-03-05 0 1.430 1.350 1.430 - - 0 0 - 0.886 0.836 0.886 - - 0 - -0.69%
2019-03-04 0 1.440 1.340 1.440 1.450 1.450 4,000 5,800 1.4500 0.892 0.830 0.892 0.898 0.898 6,459 0.8980 2.13%
2019-03-01 0 1.410 1.360 1.410 - - 0 0 - 0.873 0.842 0.873 - - 0 - 0.00%
2019-02-28 0 1.410 1.350 1.410 1.350 1.410 39,000 54,010 1.3849 0.873 0.836 0.873 0.836 0.873 62,976 0.8576 2.17%
2019-02-27 0 1.380 1.360 1.380 1.360 1.390 92,000 127,050 1.3810 0.855 0.842 0.855 0.842 0.861 148,560 0.8552 -0.72%
2019-02-26 0 1.390 1.390 1.400 1.380 1.390 81,000 112,090 1.3838 0.861 0.861 0.867 0.855 0.861 130,797 0.8570 -0.71%
2019-02-25 0 1.400 1.380 1.410 1.400 1.420 86,000 120,470 1.4008 0.867 0.855 0.873 0.867 0.879 138,871 0.8675 0.72%
2019-02-22 0 1.390 1.350 1.390 1.390 1.390 30,000 41,700 1.3900 0.861 0.836 0.861 0.861 0.861 48,443 0.8608 -1.42%
2019-02-21 0 1.410 1.350 1.410 1.440 1.440 6,000 8,640 1.4400 0.873 0.836 0.873 0.892 0.892 9,689 0.8918 0.71%
2019-02-20 0 1.400 1.310 1.400 - - 0 0 - 0.867 0.811 0.867 - - 0 - -2.10%
2019-02-19 0 1.430 1.350 1.430 1.380 1.450 60,000 83,260 1.3877 0.886 0.836 0.886 0.855 0.898 96,887 0.8594 2.88%
2019-02-18 0 1.390 1.350 1.390 1.350 1.390 84,000 115,860 1.3793 0.861 0.836 0.861 0.836 0.861 135,641 0.8542 -0.71%
2019-02-15 0 1.400 1.300 1.400 1.400 1.430 13,000 18,230 1.4023 0.867 0.805 0.867 0.867 0.886 20,992 0.8684 -2.10%
2019-02-14 0 1.430 1.310 1.430 1.450 1.460 6,000 8,710 1.4517 0.886 0.811 0.886 0.898 0.904 9,689 0.8990 0.70%
2019-02-13 0 1.420 1.330 1.420 1.400 1.450 22,000 31,140 1.4155 0.879 0.824 0.879 0.867 0.898 35,525 0.8766 -2.07%
2019-02-12 0 1.450 1.310 1.450 1.460 1.460 5,000 7,300 1.4600 0.898 0.811 0.898 0.904 0.904 8,074 0.9041 0.69%
2019-02-11 0 1.440 1.310 1.440 - - 15,000 21,990 1.4660 0.892 0.811 0.892 - - 24,222 0.9079 0.00%
2019-02-08 0 1.440 1.310 1.440 1.440 1.440 8,000 11,480 1.4350 0.892 0.811 0.892 0.892 0.892 12,918 0.8887 1.41%
2019-02-04 0 1.420 1.260 1.420 1.470 1.490 17,000 24,890 1.4641 0.879 0.780 0.879 0.910 0.923 27,451 0.9067 1.43%
2019-02-01 0 1.400 1.280 1.400 1.400 1.400 9,000 12,600 1.4000 0.867 0.793 0.867 0.867 0.867 14,533 0.8670 2.94%
2019-01-31 0 1.360 1.260 1.360 1.340 1.360 10,000 13,480 1.3480 0.842 0.780 0.842 0.830 0.842 16,148 0.8348 0.00%
2019-01-30 0 1.360 1.320 1.380 1.250 1.360 30,000 39,730 1.3243 0.842 0.817 0.855 0.774 0.842 48,443 0.8201 0.00%
2019-01-29 0 1.360 1.240 1.360 - - 0 0 - 0.842 0.768 0.842 - - 0 - 0.00%
2019-01-28 0 1.360 1.270 1.360 - - 0 0 - 0.842 0.786 0.842 - - 0 - 0.00%
2019-01-25 0 1.360 1.260 1.360 1.270 1.360 62,000 80,740 1.3023 0.842 0.780 0.842 0.786 0.842 100,116 0.8065 0.00%
2019-01-24 0 1.360 1.250 1.360 1.350 1.390 100,000 137,030 1.3703 0.842 0.774 0.842 0.836 0.861 161,478 0.8486 0.74%
2019-01-23 0 1.350 1.260 1.350 1.320 1.360 140,000 188,100 1.3436 0.836 0.780 0.836 0.817 0.842 226,069 0.8320 4.65%
2019-01-22 0 1.290 1.290 1.300 1.290 1.320 125,000 161,530 1.2922 0.799 0.799 0.805 0.799 0.817 201,847 0.8003 -3.01%
2019-01-21 0 1.330 1.230 1.330 1.280 1.330 6,000 7,890 1.3150 0.824 0.762 0.824 0.793 0.824 9,689 0.8144 0.76%
2019-01-18 0 1.320 1.270 1.320 - - 0 0 - 0.817 0.786 0.817 - - 0 - 0.00%
2019-01-17 0 1.320 1.220 1.320 - - 0 0 - 0.817 0.756 0.817 - - 0 - 0.00%
2019-01-16 0 1.320 1.230 1.320 - - 0 0 - 0.817 0.762 0.817 - - 0 - 0.00%
2019-01-15 0 1.320 1.220 1.320 - - 0 0 - 0.817 0.756 0.817 - - 0 - 0.00%
2019-01-14 0 1.320 1.270 1.320 1.280 1.320 148,000 191,660 1.2950 0.817 0.786 0.817 0.793 0.817 238,987 0.8020 -0.75%
2019-01-11 0 1.330 1.220 1.330 - - 0 0 - 0.824 0.756 0.824 - - 0 - -2.21%
2019-01-10 0 1.360 1.290 1.360 1.390 1.390 31,000 43,090 1.3900 0.842 0.799 0.842 0.861 0.861 50,058 0.8608 5.43%
2019-01-09 0 1.290 1.290 1.350 1.280 1.280 10,000 12,800 1.2800 0.799 0.799 0.836 0.793 0.793 16,148 0.7927 -5.15%
2019-01-08 0 1.360 1.280 1.360 - - 10,000 13,750 1.3750 0.842 0.793 0.842 - - 16,148 0.8515 0.00%
2019-01-07 0 1.360 1.230 1.360 - - 0 0 - 0.842 0.762 0.842 - - 0 - -1.45%
2019-01-04 0 1.380 1.210 1.380 1.400 1.400 3,000 4,040 1.3467 0.855 0.749 0.855 0.867 0.867 4,844 0.8340 4.55%
2019-01-03 0 1.320 1.250 1.320 1.320 1.320 1,000 1,320 1.3200 0.817 0.774 0.817 0.817 0.817 1,615 0.8174 -2.22%
2019-01-02 0 1.350 1.230 1.350 1.380 1.380 5,000 6,900 1.3800 0.836 0.762 0.836 0.855 0.855 8,074 0.8546 -2.17%
2018-12-31 0 1.380 1.290 1.380 1.370 1.400 8,000 11,020 1.3775 0.855 0.799 0.855 0.848 0.867 12,918 0.8531 0.00%
2018-12-28 0 1.380 1.310 1.380 1.370 1.380 3,000 4,130 1.3767 0.855 0.811 0.855 0.848 0.855 4,844 0.8525 0.00%
2018-12-27 0 1.380 1.300 1.380 1.260 1.470 186,000 257,610 1.3850 0.855 0.805 0.855 0.780 0.910 300,349 0.8577 4.55%
2018-12-24 0 1.320 1.190 1.320 - - 0 0 - 0.817 0.737 0.817 - - 0 - -0.75%
2018-12-21 0 1.330 1.190 1.330 1.330 1.350 46,000 61,980 1.3474 0.824 0.737 0.824 0.824 0.836 74,280 0.8344 8.13%
2018-12-20 0 1.230 1.160 1.300 - - 0 0 - 0.762 0.718 0.805 - - 0 - 0.00%
2018-12-19 0 1.230 1.170 1.230 1.200 1.230 90,000 109,200 1.2133 0.762 0.725 0.762 0.743 0.762 145,330 0.7514 3.36%
2018-12-18 0 1.190 1.190 1.280 1.180 1.180 6,000 7,080 1.1800 0.737 0.737 0.793 0.731 0.731 9,689 0.7307 -5.56%
2018-12-17 0 1.260 1.200 1.270 1.260 1.270 3,000 3,790 1.2633 0.780 0.743 0.786 0.780 0.786 4,844 0.7824 -0.79%
2018-12-14 0 1.270 1.190 1.270 - - 0 0 - 0.786 0.737 0.786 - - 0 - -1.55%
2018-12-13 0 1.290 1.200 1.290 1.320 1.320 1,000 1,320 1.3200 0.799 0.743 0.799 0.817 0.817 1,615 0.8174 0.78%
2018-12-12 0 1.280 1.220 1.280 1.220 1.280 74,000 91,420 1.2354 0.793 0.756 0.793 0.756 0.793 119,494 0.7651 0.00%
2018-12-11 0 1.280 1.230 1.280 - - 0 0 - 0.793 0.762 0.793 - - 0 - 0.00%
2018-12-10 0 1.280 1.190 1.290 - - 0 0 - 0.793 0.737 0.799 - - 0 - 0.00%
2018-12-07 0 1.280 1.270 1.280 1.280 1.280 10,000 12,800 1.2800 0.793 0.786 0.793 0.793 0.793 16,148 0.7927 0.00%
2018-12-06 0 1.280 1.210 1.280 1.270 1.290 22,000 28,060 1.2755 0.793 0.749 0.793 0.786 0.799 35,525 0.7899 0.00%
2018-12-05 0 1.280 1.210 1.280 1.280 1.280 6,000 7,680 1.2800 0.793 0.749 0.793 0.793 0.793 9,689 0.7927 4.92%
2018-12-04 0 1.220 1.210 1.290 1.220 1.220 1,000 1,220 1.2200 0.756 0.749 0.799 0.756 0.756 1,615 0.7555 -4.69%
2018-12-03 0 1.280 1.250 1.280 1.280 1.280 1,000 1,280 1.2800 0.793 0.774 0.793 0.793 0.793 1,615 0.7927 -0.78%
2018-11-30 0 1.290 1.250 1.290 1.290 1.290 1,000 1,290 1.2900 0.799 0.774 0.799 0.799 0.799 1,615 0.7989 0.00%
2018-11-29 0 1.290 1.250 1.290 1.290 1.290 1,000 1,290 1.2900 0.799 0.774 0.799 0.799 0.799 1,615 0.7989 0.00%
2018-11-28 0 1.290 1.250 1.290 1.290 1.290 10,000 12,980 1.2980 0.799 0.774 0.799 0.799 0.799 16,148 0.8038 0.78%
2018-11-27 0 1.280 1.250 1.280 1.250 1.330 38,000 48,330 1.2718 0.793 0.774 0.793 0.774 0.824 61,362 0.7876 0.00%
2018-11-26 0 1.280 1.230 1.280 1.280 1.280 2,000 2,560 1.2800 0.793 0.762 0.793 0.793 0.793 3,230 0.7927 0.00%
2018-11-23 0 1.280 1.220 1.280 - - 0 0 - 0.793 0.756 0.793 - - 0 - 0.00%
2018-11-22 0 1.280 1.220 1.280 1.280 1.280 30,000 38,400 1.2800 0.793 0.756 0.793 0.793 0.793 48,443 0.7927 0.00%
2018-11-21 0 1.280 1.220 1.280 1.220 1.310 18,000 23,310 1.2950 0.793 0.756 0.793 0.756 0.811 29,066 0.8020 1.59%
2018-11-20 0 1.260 1.260 1.280 1.260 1.260 88,000 110,880 1.2600 0.780 0.780 0.793 0.780 0.780 142,101 0.7803 -2.33%
2018-11-19 0 1.290 1.250 1.290 1.290 1.310 41,000 53,180 1.2971 0.799 0.774 0.799 0.799 0.811 66,206 0.8033 1.57%
2018-11-16 0 1.270 1.240 1.270 1.240 1.270 53,000 66,110 1.2474 0.786 0.768 0.786 0.768 0.786 85,583 0.7725 -0.78%
2018-11-15 0 1.280 1.250 1.280 1.250 1.280 57,000 71,900 1.2614 0.793 0.774 0.793 0.774 0.793 92,042 0.7812 2.40%
2018-11-14 0 1.250 1.170 1.250 1.220 1.300 46,000 57,900 1.2587 0.774 0.725 0.774 0.756 0.805 74,280 0.7795 2.46%
2018-11-13 0 1.220 1.200 1.220 1.200 1.230 100,000 121,390 1.2139 0.756 0.743 0.756 0.743 0.762 161,478 0.7517 1.67%
2018-11-12 0 1.200 1.050 1.200 1.200 1.300 72,000 87,560 1.2161 0.743 0.650 0.743 0.743 0.805 116,264 0.7531 2.56%
2018-11-09 0 1.170 1.080 1.170 1.100 1.190 96,000 111,160 1.1579 0.725 0.669 0.725 0.681 0.737 155,019 0.7171 -1.68%
2018-11-08 0 1.190 1.100 1.190 1.260 1.260 5,000 6,300 1.2600 0.737 0.681 0.737 0.780 0.780 8,074 0.7803 3.48%
2018-11-07 0 1.150 1.130 1.150 1.130 1.150 66,000 75,020 1.1367 0.712 0.700 0.712 0.700 0.712 106,575 0.7039 0.00%
2018-11-06 0 1.150 1.130 1.150 1.180 1.180 33,000 39,180 1.1873 0.712 0.700 0.712 0.731 0.731 53,288 0.7353 0.00%
2018-11-05 0 1.150 1.130 1.150 1.130 1.150 44,000 50,520 1.1482 0.712 0.700 0.712 0.700 0.712 71,050 0.7110 -2.54%
2018-11-02 0 1.180 1.120 1.180 1.130 1.180 43,000 49,880 1.1600 0.731 0.694 0.731 0.700 0.731 69,436 0.7184 4.42%
2018-11-01 0 1.130 1.120 1.130 1.130 1.150 75,000 85,210 1.1361 0.700 0.694 0.700 0.700 0.712 121,108 0.7036 -1.74%
2018-10-31 0 1.150 1.130 1.150 1.140 1.150 4,000 4,590 1.1475 0.712 0.700 0.712 0.706 0.712 6,459 0.7106 1.77%
2018-10-30 0 1.130 1.090 1.140 1.090 1.150 17,000 18,740 1.1024 0.700 0.675 0.706 0.675 0.712 27,451 0.6827 -1.74%
2018-10-29 0 1.150 1.070 1.150 1.010 1.170 277,000 301,970 1.0901 0.712 0.663 0.712 0.625 0.725 447,294 0.6751 -2.54%
2018-10-26 0 1.180 1.150 1.300 - - 0 0 - 0.731 0.712 0.805 - - 0 - 0.00%
2018-10-25 0 1.180 1.120 1.250 - - 5,000 5,900 1.1800 0.731 0.694 0.774 - - 8,074 0.7307 0.00%
2018-10-24 0 1.180 1.180 1.280 1.170 1.170 2,000 2,340 1.1700 0.731 0.731 0.793 0.725 0.725 3,230 0.7246 -7.81%
2018-10-23 0 1.280 1.220 1.280 1.280 1.280 4,000 5,120 1.2800 0.793 0.756 0.793 0.793 0.793 6,459 0.7927 0.00%
2018-10-22 0 1.280 1.150 1.280 - - 0 0 - 0.793 0.712 0.793 - - 0 - 0.00%
2018-10-19 0 1.280 1.150 1.280 - - 0 0 - 0.793 0.712 0.793 - - 0 - 0.00%
2018-10-18 0 1.280 1.100 1.280 - - 0 0 - 0.793 0.681 0.793 - - 0 - 0.00%
2018-10-16 0 1.280 1.120 1.280 - - 0 0 - 0.793 0.694 0.793 - - 0 - 0.00%
2018-10-15 0 1.280 0.790 1.380 - - 0 0 - 0.793 0.489 0.855 - - 0 - 0.00%
2018-10-12 0 1.280 1.270 1.280 1.280 1.280 1,000 1,280 1.2800 0.793 0.786 0.793 0.793 0.793 1,615 0.7927 0.00%
2018-10-11 0 1.280 1.260 1.280 1.270 1.280 50,000 63,540 1.2708 0.793 0.780 0.793 0.786 0.793 80,739 0.7870 0.00%
2018-10-10 0 1.280 1.220 1.280 1.260 1.280 13,000 16,560 1.2738 0.793 0.756 0.793 0.780 0.793 20,992 0.7889 0.00%
2018-10-09 0 1.280 1.260 1.280 1.280 1.280 50,000 64,000 1.2800 0.793 0.780 0.793 0.793 0.793 80,739 0.7927 0.00%
2018-10-08 0 1.280 1.260 1.300 1.280 1.280 100,000 128,000 1.2800 0.793 0.780 0.805 0.793 0.793 161,478 0.7927 0.00%
2018-10-05 0 1.280 1.260 1.300 - - 0 0 - 0.793 0.780 0.805 - - 0 - 0.00%
2018-10-04 0 1.280 1.260 1.290 1.280 1.280 21,000 26,880 1.2800 0.793 0.780 0.799 0.793 0.793 33,910 0.7927 0.00%
2018-10-03 0 1.280 1.290 1.300 1.260 1.270 41,000 52,060 1.2698 0.793 0.799 0.805 0.780 0.786 66,206 0.7863 -1.54%
2018-10-02 0 1.300 1.260 1.300 - - 0 0 - 0.805 0.780 0.805 - - 0 - 0.00%
2018-09-28 0 1.300 1.260 1.310 1.290 1.300 43,000 55,700 1.2953 0.805 0.780 0.811 0.799 0.805 69,436 0.8022 0.00%
2018-09-27 0 1.300 1.300 1.310 1.300 1.310 51,000 66,600 1.3059 0.805 0.805 0.811 0.805 0.811 82,354 0.8087 0.78%
2018-09-26 0 1.290 1.290 1.350 1.280 1.280 2,000 2,560 1.2800 0.799 0.799 0.836 0.793 0.793 3,230 0.7927 -2.27%
2018-09-24 0 1.320 1.260 1.330 1.320 1.330 109,000 144,160 1.3226 0.817 0.780 0.824 0.817 0.824 176,011 0.8190 0.00%
2018-09-21 0 1.320 1.300 1.320 1.320 1.320 60,000 79,200 1.3200 0.817 0.805 0.817 0.817 0.817 96,887 0.8174 0.00%
2018-09-20 0 1.320 1.300 1.320 1.320 1.320 1,000 1,320 1.3200 0.817 0.805 0.817 0.817 0.817 1,615 0.8174 0.00%
2018-09-19 0 1.320 1.310 1.320 1.300 1.320 75,000 98,380 1.3117 0.817 0.811 0.817 0.805 0.817 121,108 0.8123 1.54%
2018-09-18 0 1.300 1.300 1.310 1.300 1.300 58,000 75,400 1.3000 0.805 0.805 0.811 0.805 0.805 93,657 0.8051 0.00%
2018-09-17 0 1.300 1.300 1.380 1.300 1.300 10,000 13,000 1.3000 0.805 0.805 0.855 0.805 0.805 16,148 0.8051 0.00%
2018-09-14 0 1.300 1.300 1.310 1.300 1.300 36,000 46,800 1.3000 0.805 0.805 0.811 0.805 0.805 58,132 0.8051 0.00%
2018-09-13 0 1.300 1.300 1.320 1.300 1.300 14,000 18,200 1.3000 0.805 0.805 0.817 0.805 0.805 22,607 0.8051 0.00%
2018-09-12 0 1.300 1.300 1.380 1.300 1.310 62,000 80,660 1.3010 0.805 0.805 0.855 0.805 0.811 100,116 0.8057 0.00%
2018-09-11 0 1.300 1.280 1.300 1.260 1.300 71,000 90,240 1.2710 0.805 0.793 0.805 0.780 0.805 114,649 0.7871 0.00%
2018-09-10 0 1.300 1.280 1.380 - - 0 0 - 0.805 0.793 0.855 - - 0 - 0.00%
2018-09-07 0 1.300 1.300 1.310 1.290 1.290 6,000 7,740 1.2900 0.805 0.805 0.811 0.799 0.799 9,689 0.7989 0.00%
2018-09-06 0 1.300 1.300 1.320 1.300 1.300 25,000 32,500 1.3000 0.805 0.805 0.817 0.805 0.805 40,369 0.8051 -2.26%
2018-09-05 0 1.330 1.330 1.340 1.320 1.340 88,000 117,260 1.3325 0.824 0.824 0.830 0.817 0.830 142,101 0.8252 1.53%
2018-09-04 0 1.310 1.300 1.320 1.310 1.310 70,000 91,700 1.3100 0.811 0.805 0.817 0.811 0.811 113,035 0.8113 0.00%
2018-09-03 0 1.310 1.300 1.330 - - 0 0 - 0.811 0.805 0.824 - - 0 - 0.00%
2018-08-31 0 1.310 1.300 1.380 - - 0 0 - 0.811 0.805 0.855 - - 0 - 0.00%
2018-08-30 0 1.310 1.300 1.420 1.300 1.310 59,000 77,270 1.3097 0.811 0.805 0.879 0.805 0.811 95,272 0.8110 0.00%
2018-08-29 0 1.310 1.310 1.400 1.310 1.320 16,000 20,980 1.3113 0.811 0.811 0.867 0.811 0.817 25,836 0.8120 -0.76%
2018-08-28 0 1.320 1.310 1.440 1.320 1.320 11,000 14,520 1.3200 0.817 0.811 0.892 0.817 0.817 17,763 0.8174 -0.75%
2018-08-27 0 1.330 1.330 1.360 1.330 1.330 6,000 7,980 1.3300 0.824 0.824 0.842 0.824 0.824 9,689 0.8236 0.00%
2018-08-24 0 1.330 1.300 1.400 - - 0 0 - 0.824 0.805 0.867 - - 0 - 0.00%
2018-08-23 0 1.330 1.330 1.380 1.290 1.310 39,000 50,730 1.3008 0.824 0.824 0.855 0.799 0.811 62,976 0.8055 -3.62%
2018-08-22 0 1.380 1.350 1.400 - - 0 0 - 0.855 0.836 0.867 - - 0 - 0.00%
2018-08-21 0 1.380 1.310 1.400 - - 0 0 - 0.855 0.811 0.867 - - 0 - 0.00%
2018-08-20 0 1.380 1.310 1.420 - - 0 0 - 0.855 0.811 0.879 - - 0 - 0.00%
2018-08-17 0 1.380 1.310 1.380 - - 0 0 - 0.855 0.811 0.855 - - 0 - -2.82%
2018-08-16 0 1.420 1.320 1.420 1.350 1.420 3,000 4,190 1.3967 0.879 0.817 0.879 0.836 0.879 4,844 0.8649 5.19%
2018-08-15 0 1.350 1.330 1.400 1.350 1.360 58,000 78,680 1.3566 0.836 0.824 0.867 0.836 0.842 93,657 0.8401 -1.46%
2018-08-14 0 1.370 1.360 1.380 1.370 1.370 31,000 42,470 1.3700 0.848 0.842 0.855 0.848 0.848 50,058 0.8484 0.00%
2018-08-13 0 1.370 1.360 1.420 - - 0 0 - 0.848 0.842 0.879 - - 0 - 0.00%
2018-08-10 0 1.370 1.370 1.430 1.350 1.360 11,000 14,900 1.3545 0.848 0.848 0.886 0.836 0.842 17,763 0.8388 -4.20%
2018-08-09 0 1.430 1.370 1.430 1.430 1.430 30,000 42,900 1.4300 0.886 0.848 0.886 0.886 0.886 48,443 0.8856 0.00%
2018-08-08 0 1.430 1.370 1.430 1.430 1.430 5,000 7,150 1.4300 0.886 0.848 0.886 0.886 0.886 8,074 0.8856 0.00%
2018-08-07 0 1.430 1.430 1.440 - - 0 0 - 0.886 0.886 0.892 - - 0 - 3.62%
2018-08-06 0 1.380 1.370 1.450 - - 10,000 13,700 1.3700 0.855 0.848 0.898 - - 16,148 0.8484 0.00%
2018-08-03 0 1.380 1.380 1.460 1.380 1.380 14,000 19,320 1.3800 0.855 0.855 0.904 0.855 0.855 22,607 0.8546 0.00%
2018-08-02 0 1.380 1.360 1.440 1.380 1.380 24,000 33,120 1.3800 0.855 0.842 0.892 0.855 0.855 38,755 0.8546 -6.12%
2018-08-01 0 1.470 1.380 1.470 1.460 1.470 27,000 39,470 1.4619 0.910 0.855 0.910 0.904 0.910 43,599 0.9053 0.68%
2018-07-31 0 1.460 1.400 1.460 - - 0 0 - 0.904 0.867 0.904 - - 0 - -0.68%
2018-07-30 0 1.470 1.380 1.470 - - 0 0 - 0.910 0.855 0.910 - - 0 - 0.00%
2018-07-27 0 1.470 1.400 1.470 - - 0 0 - 0.910 0.867 0.910 - - 0 - 0.00%
2018-07-26 0 1.470 1.410 1.470 - - 0 0 - 0.910 0.873 0.910 - - 0 - 0.00%
2018-07-25 0 1.470 1.400 1.470 - - 0 0 - 0.910 0.867 0.910 - - 0 - 0.00%
2018-07-24 0 1.470 1.390 1.470 1.470 1.470 8,000 11,680 1.4600 0.910 0.861 0.910 0.910 0.910 12,918 0.9041 5.00%
2018-07-23 0 1.400 1.400 1.410 1.360 1.450 70,000 98,460 1.4066 0.867 0.867 0.873 0.842 0.898 113,035 0.8711 -3.45%
2018-07-20 0 1.450 1.410 1.490 1.450 1.450 1,000 1,450 1.4500 0.898 0.873 0.923 0.898 0.898 1,615 0.8980 0.00%
2018-07-19 0 1.450 1.410 1.490 - - 0 0 - 0.898 0.873 0.923 - - 0 - 0.00%
2018-07-18 0 1.450 1.450 1.490 1.450 1.450 2,000 2,900 1.4500 0.898 0.898 0.923 0.898 0.898 3,230 0.8980 -3.33%
2018-07-17 0 1.500 1.430 1.500 - - 0 0 - 0.929 0.886 0.929 - - 0 - 0.00%
2018-07-16 0 1.500 1.430 1.500 - - 0 0 - 0.929 0.886 0.929 - - 0 - 0.00%
2018-07-13 0 1.500 1.450 1.500 1.510 1.510 6,000 9,060 1.5100 0.929 0.898 0.929 0.935 0.935 9,689 0.9351 -0.66%
2018-07-12 0 1.510 1.440 1.510 - - 0 0 - 0.935 0.892 0.935 - - 0 - 0.00%
2018-07-11 0 1.510 1.450 1.530 1.500 1.560 77,000 117,160 1.5216 0.935 0.898 0.947 0.929 0.966 124,338 0.9423 0.67%
2018-07-10 0 1.500 1.450 1.510 1.500 1.550 13,000 20,000 1.5385 0.929 0.898 0.935 0.929 0.960 20,992 0.9527 -1.32%
2018-07-09 0 1.520 1.420 1.520 1.520 1.590 60,000 91,300 1.5217 0.941 0.879 0.941 0.941 0.985 96,887 0.9423 1.33%
2018-07-06 0 1.500 1.410 1.500 1.500 1.500 2,000 3,000 1.5000 0.929 0.873 0.929 0.929 0.929 3,230 0.9289 0.00%
2018-07-05 0 1.500 1.490 1.500 1.500 1.510 120,000 181,000 1.5083 0.929 0.923 0.929 0.929 0.935 193,774 0.9341 0.67%
2018-07-04 0 1.490 1.470 1.500 1.490 1.510 23,000 34,710 1.5091 0.923 0.910 0.929 0.923 0.935 37,140 0.9346 2.62%
2018-07-03 0 1.550 1.530 1.550 1.550 1.550 36,000 55,800 1.5500 0.899 0.888 0.899 0.899 0.899 62,056 0.8992 1.31%
2018-06-29 0 1.530 1.530 1.550 1.510 1.510 16,000 24,160 1.5100 0.888 0.888 0.899 0.876 0.876 27,580 0.8760 -2.55%
2018-06-28 0 1.570 1.510 1.570 - - 0 0 - 0.911 0.876 0.911 - - 0 - -0.63%
2018-06-27 0 1.580 1.520 1.580 - - 0 0 - 0.917 0.882 0.917 - - 0 - -0.63%
2018-06-26 0 1.590 1.520 1.590 1.500 1.590 100,000 157,010 1.5701 0.922 0.882 0.922 0.870 0.922 172,377 0.9109 2.58%
2018-06-25 0 1.550 1.550 1.600 1.550 1.580 21,000 32,660 1.5552 0.899 0.899 0.928 0.899 0.917 36,199 0.9022 -2.52%
2018-06-22 0 1.590 1.560 1.590 - - 5,000 7,650 1.5300 0.922 0.905 0.922 - - 8,619 0.8876 0.00%
2018-06-21 0 1.590 1.540 1.590 1.590 1.590 10,000 15,900 1.5900 0.922 0.893 0.922 0.922 0.922 17,238 0.9224 0.00%
2018-06-20 0 1.590 1.560 1.590 1.570 1.590 12,000 19,020 1.5850 0.922 0.905 0.922 0.911 0.922 20,685 0.9195 0.63%
2018-06-19 0 1.580 1.510 1.580 - - 0 0 - 0.917 0.876 0.917 - - 0 - 0.00%
2018-06-15 0 1.580 1.550 1.580 1.580 1.590 28,000 44,290 1.5818 0.917 0.899 0.917 0.917 0.922 48,265 0.9176 -1.25%
2018-06-14 0 1.600 1.570 1.610 1.560 1.600 36,000 57,280 1.5911 0.928 0.911 0.934 0.905 0.928 62,056 0.9230 4.58%
2018-06-13 0 1.530 1.530 1.630 1.520 1.620 63,000 99,190 1.5744 0.888 0.888 0.946 0.882 0.940 108,597 0.9134 -3.77%
2018-06-12 0 1.590 1.540 1.600 1.540 1.590 23,000 36,470 1.5857 0.922 0.893 0.928 0.893 0.922 39,647 0.9199 0.00%
2018-06-11 0 1.590 1.530 1.590 1.560 1.590 18,000 28,350 1.5750 0.922 0.888 0.922 0.905 0.922 31,028 0.9137 0.00%
2018-06-08 0 1.590 1.590 1.600 1.550 1.590 10,000 15,580 1.5580 0.922 0.922 0.928 0.899 0.922 17,238 0.9038 3.92%
2018-06-07 0 1.530 1.530 1.610 1.530 1.620 5,000 7,960 1.5920 0.888 0.888 0.934 0.888 0.940 8,619 0.9236 -4.38%
2018-06-06 0 1.600 1.540 1.600 1.590 1.600 50,000 79,790 1.5958 0.928 0.893 0.928 0.922 0.928 86,188 0.9258 3.90%
2018-06-05 0 1.540 1.540 1.580 1.520 1.560 33,000 51,320 1.5552 0.893 0.893 0.917 0.882 0.905 56,884 0.9022 -0.65%
2018-06-04 0 1.550 1.550 1.590 - - 0 0 - 0.899 0.899 0.922 - - 0 - 0.65%
2018-06-01 0 1.540 1.540 1.650 - - 0 0 - 0.893 0.893 0.957 - - 0 - 0.65%
2018-05-31 0 1.530 1.530 1.600 1.520 1.570 15,000 23,040 1.5360 0.888 0.888 0.928 0.882 0.911 25,856 0.8911 -2.55%
2018-05-30 0 1.570 1.550 1.580 1.570 1.590 17,000 26,890 1.5818 0.911 0.899 0.917 0.911 0.922 29,304 0.9176 -1.87%
2018-05-29 0 1.600 1.560 1.600 1.540 1.700 134,000 216,800 1.6179 0.928 0.905 0.928 0.893 0.986 230,985 0.9386 1.27%
2018-05-28 0 1.580 1.540 1.590 1.580 1.580 15,000 23,700 1.5800 0.917 0.893 0.922 0.917 0.917 25,856 0.9166 1.28%
2018-05-25 0 1.560 1.560 1.600 1.560 1.560 5,000 7,800 1.5600 0.905 0.905 0.928 0.905 0.905 8,619 0.9050 0.65%
2018-05-24 0 1.550 1.540 1.580 1.550 1.550 1,000 1,550 1.5500 0.899 0.893 0.917 0.899 0.899 1,724 0.8992 0.00%
2018-05-23 0 1.550 1.550 1.590 1.530 1.560 4,000 6,190 1.5475 0.899 0.899 0.922 0.888 0.905 6,895 0.8977 1.31%
2018-05-21 0 1.530 1.530 1.590 1.520 1.550 236,000 362,190 1.5347 0.888 0.888 0.922 0.882 0.899 406,809 0.8903 -3.16%
2018-05-18 0 1.580 1.540 1.580 1.580 1.580 44,000 69,520 1.5800 0.917 0.893 0.917 0.917 0.917 75,846 0.9166 0.00%
2018-05-17 0 1.580 1.550 1.600 1.500 1.580 213,000 327,590 1.5380 0.917 0.899 0.928 0.870 0.917 367,162 0.8922 -0.63%
2018-05-16 0 1.590 1.560 1.590 1.590 1.600 48,000 76,520 1.5942 0.922 0.905 0.922 0.922 0.928 82,741 0.9248 -1.24%
2018-05-15 0 1.610 1.560 1.610 1.620 1.620 1,000 1,620 1.6200 0.934 0.905 0.934 0.940 0.940 1,724 0.9398 3.21%
2018-05-14 0 1.560 1.560 1.580 1.560 1.580 8,000 12,580 1.5725 0.905 0.905 0.917 0.905 0.917 13,790 0.9122 -1.27%
2018-05-11 0 1.580 1.580 1.600 - - 0 0 - 0.917 0.917 0.928 - - 0 - 0.00%
2018-05-10 0 1.580 1.580 1.600 1.560 1.560 41,000 63,960 1.5600 0.917 0.917 0.928 0.905 0.905 70,674 0.9050 -0.63%
2018-05-09 0 1.590 1.550 1.600 1.580 1.590 10,000 15,880 1.5880 0.922 0.899 0.928 0.917 0.922 17,238 0.9212 3.92%
2018-05-08 0 1.530 1.530 1.580 1.500 1.600 177,000 273,300 1.5441 0.888 0.888 0.917 0.870 0.928 305,107 0.8958 -3.16%
2018-05-07 0 1.580 1.570 1.600 1.580 1.600 126,000 200,420 1.5906 0.917 0.911 0.928 0.917 0.928 217,195 0.9228 -1.25%
2018-05-04 0 1.600 1.600 1.640 - - 0 0 - 0.928 0.928 0.951 - - 0 - 0.00%
2018-05-03 0 1.600 1.580 1.680 - - 0 0 - 0.928 0.917 0.975 - - 0 - 0.00%
2018-05-02 0 1.600 1.600 1.680 - - 0 0 - 0.928 0.928 0.975 - - 0 - 0.00%
2018-04-30 0 1.600 1.580 1.600 1.600 1.690 49,000 79,190 1.6161 0.928 0.917 0.928 0.928 0.980 84,465 0.9376 -2.44%
2018-04-27 0 1.640 1.600 1.670 - - 0 0 - 0.951 0.928 0.969 - - 0 - 0.00%
2018-04-26 0 1.640 1.600 1.640 1.640 1.660 36,000 59,060 1.6406 0.951 0.928 0.951 0.951 0.963 62,056 0.9517 0.61%
2018-04-25 0 1.630 1.610 1.630 1.600 1.690 150,000 246,160 1.6411 0.946 0.934 0.946 0.928 0.980 258,565 0.9520 1.87%
2018-04-24 0 1.600 1.570 1.600 1.580 1.600 3,000 4,760 1.5867 0.928 0.911 0.928 0.917 0.928 5,171 0.9205 1.91%
2018-04-23 0 1.570 1.570 1.620 1.570 1.700 9,000 14,560 1.6178 0.911 0.911 0.940 0.911 0.986 15,514 0.9385 -0.63%
2018-04-20 0 1.580 1.570 1.680 1.570 1.690 85,000 134,110 1.5778 0.917 0.911 0.975 0.911 0.980 146,520 0.9153 0.64%
2018-04-19 0 1.570 1.570 1.580 1.570 1.610 190,000 300,600 1.5821 0.911 0.911 0.917 0.911 0.934 327,516 0.9178 -2.48%
2018-04-18 0 1.610 1.580 1.610 1.650 1.720 5,000 8,400 1.6800 0.934 0.917 0.934 0.957 0.998 8,619 0.9746 0.62%
2018-04-17 0 1.600 1.560 1.670 1.600 1.600 20,000 32,000 1.6000 0.928 0.905 0.969 0.928 0.928 34,475 0.9282 -0.62%
2018-04-16 0 1.610 1.560 1.700 - - 0 0 - 0.934 0.905 0.986 - - 0 - 0.00%
2018-04-13 0 1.610 1.610 1.630 1.610 1.650 49,000 79,890 1.6304 0.934 0.934 0.946 0.934 0.957 84,465 0.9458 -1.83%
2018-04-12 0 1.640 1.560 1.640 1.560 1.650 40,000 62,570 1.5643 0.951 0.905 0.951 0.905 0.957 68,951 0.9075 1.86%
2018-04-11 0 1.610 1.570 1.630 1.530 1.630 24,000 38,140 1.5892 0.934 0.911 0.946 0.888 0.946 41,370 0.9219 0.62%
2018-04-10 0 1.600 1.600 1.610 1.590 1.600 7,000 11,180 1.5971 0.928 0.928 0.934 0.922 0.928 12,066 0.9265 -0.62%
2018-04-09 0 1.610 1.610 1.670 1.580 1.620 24,000 38,330 1.5971 0.934 0.934 0.969 0.917 0.940 41,370 0.9265 -1.23%
2018-04-06 0 1.630 1.560 1.630 - - 0 0 - 0.946 0.905 0.946 - - 0 - -1.21%
2018-04-04 0 1.650 1.550 1.650 1.650 1.650 1,000 1,650 1.6500 0.957 0.899 0.957 0.957 0.957 1,724 0.9572 -0.60%
2018-04-03 0 1.660 1.600 1.660 1.650 1.660 23,000 37,880 1.6470 0.963 0.928 0.963 0.957 0.963 39,647 0.9554 -0.60%
2018-03-29 0 1.670 1.570 1.650 1.620 1.670 131,000 217,280 1.6586 0.969 0.911 0.957 0.940 0.969 225,813 0.9622 1.83%
2018-03-28 0 1.640 1.530 1.650 1.610 1.640 112,000 181,180 1.6177 0.951 0.888 0.957 0.934 0.951 193,062 0.9385 -0.61%
2018-03-27 0 1.650 1.630 1.670 1.530 1.670 198,000 325,880 1.6459 0.957 0.946 0.969 0.888 0.969 341,306 0.9548 0.00%
2018-03-26 0 1.650 1.520 1.650 1.580 1.650 334,000 540,270 1.6176 0.957 0.882 0.957 0.917 0.957 575,738 0.9384 3.12%
2018-03-23 0 1.600 1.520 1.600 1.500 1.600 120,000 187,750 1.5646 0.928 0.882 0.928 0.870 0.928 206,852 0.9077 0.00%
2018-03-22 0 1.600 1.500 1.600 1.500 1.600 244,000 381,000 1.5615 0.928 0.870 0.928 0.870 0.928 420,599 0.9059 5.96%
2018-03-21 0 1.510 1.450 1.510 1.480 1.550 234,000 351,470 1.5020 0.876 0.841 0.876 0.859 0.899 403,361 0.8714 3.42%
2018-03-20 0 1.460 1.460 1.480 1.440 1.480 37,000 53,950 1.4581 0.847 0.847 0.859 0.835 0.859 63,779 0.8459 -1.35%
2018-03-19 0 1.480 1.470 1.540 - - 0 0 - 0.859 0.853 0.893 - - 0 - 0.00%
2018-03-16 0 1.480 1.480 1.500 1.430 1.500 90,000 132,230 1.4692 0.859 0.859 0.870 0.830 0.870 155,139 0.8523 0.68%
2018-03-15 0 1.470 1.450 1.480 1.460 1.470 25,000 36,690 1.4676 0.853 0.841 0.859 0.847 0.853 43,094 0.8514 0.68%
2018-03-14 0 1.460 1.460 1.490 1.440 1.460 84,000 121,600 1.4476 0.847 0.847 0.864 0.835 0.847 144,796 0.8398 -1.35%
2018-03-13 0 1.480 1.470 1.520 1.450 1.480 7,000 10,250 1.4643 0.859 0.853 0.882 0.841 0.859 12,066 0.8495 2.07%
2018-03-12 0 1.450 1.450 1.550 1.430 1.480 81,000 117,690 1.4530 0.841 0.841 0.899 0.830 0.859 139,625 0.8429 -3.97%
2018-03-09 0 1.510 1.500 1.580 1.510 1.510 3,000 4,530 1.5100 0.876 0.870 0.917 0.876 0.876 5,171 0.8760 -4.43%
2018-03-08 0 1.580 1.500 1.580 - - 0 0 - 0.917 0.870 0.917 - - 0 - -1.25%
2018-03-07 0 1.600 1.600 1.610 1.500 1.500 1,000 1,500 1.5000 0.928 0.928 0.934 0.870 0.870 1,724 0.8702 0.63%
2018-03-06 0 1.590 1.500 1.620 - - 0 0 - 0.922 0.870 0.940 - - 0 - 0.00%
2018-03-05 0 1.590 1.490 1.590 1.590 1.600 8,000 12,790 1.5988 0.922 0.864 0.922 0.922 0.928 13,790 0.9275 0.00%
2018-03-02 0 1.590 1.500 1.590 1.580 1.590 16,000 25,320 1.5825 0.922 0.870 0.922 0.917 0.922 27,580 0.9180 0.00%
2018-03-01 0 1.590 1.500 1.590 1.470 1.590 96,000 148,610 1.5480 0.922 0.870 0.922 0.853 0.922 165,482 0.8980 3.92%
2018-02-28 0 1.530 1.470 1.530 1.490 1.530 104,000 155,980 1.4998 0.888 0.853 0.888 0.864 0.888 179,272 0.8701 -0.65%
2018-02-27 0 1.540 1.500 1.580 1.520 1.540 66,000 101,390 1.5362 0.893 0.870 0.917 0.882 0.893 113,769 0.8912 -0.65%
2018-02-26 0 1.550 1.480 1.550 1.480 1.550 75,000 111,450 1.4860 0.899 0.859 0.899 0.859 0.899 129,282 0.8621 4.73%
2018-02-23 0 1.480 1.460 1.540 1.480 1.480 6,000 8,880 1.4800 0.859 0.847 0.893 0.859 0.859 10,343 0.8586 -4.52%
2018-02-22 0 1.550 1.480 1.570 - - 0 0 - 0.899 0.859 0.911 - - 0 - 0.00%
2018-02-21 0 1.550 1.490 1.550 - - 0 0 - 0.899 0.864 0.899 - - 0 - -0.64%
2018-02-20 0 1.560 1.480 1.580 - - 0 0 - 0.905 0.859 0.917 - - 0 - 0.00%
2018-02-15 0 1.560 1.500 1.560 - - 0 0 - 0.905 0.870 0.905 - - 0 - -0.64%
2018-02-14 0 1.570 1.470 1.570 1.530 1.570 4,000 6,160 1.5400 0.911 0.853 0.911 0.888 0.911 6,895 0.8934 7.53%
2018-02-13 0 1.460 1.450 1.500 - - 0 0 - 0.847 0.841 0.870 - - 0 - 0.00%
2018-02-12 0 1.460 1.450 1.530 - - 0 0 - 0.847 0.841 0.888 - - 0 - 0.00%
2018-02-09 0 1.460 1.460 1.530 1.450 1.600 138,000 206,000 1.4928 0.847 0.847 0.888 0.841 0.928 237,880 0.8660 -9.32%
2018-02-08 0 1.610 1.480 1.610 1.630 1.630 1,000 1,630 1.6300 0.934 0.859 0.934 0.946 0.946 1,724 0.9456 2.55%
2018-02-07 0 1.570 1.580 1.600 1.570 1.580 58,000 91,570 1.5788 0.911 0.917 0.928 0.911 0.917 99,978 0.9159 0.00%
2018-02-06 0 1.570 1.540 1.570 1.540 1.650 106,000 163,570 1.5431 0.911 0.893 0.911 0.893 0.957 182,719 0.8952 2.61%
2018-02-05 0 1.530 1.530 1.560 1.520 1.580 141,000 219,110 1.5540 0.888 0.888 0.905 0.882 0.917 243,051 0.9015 -3.77%
2018-02-02 0 1.590 1.580 1.630 1.580 1.600 17,000 27,080 1.5929 0.922 0.917 0.946 0.917 0.928 29,304 0.9241 -5.92%
2018-02-01 0 1.690 1.600 1.690 - - 0 0 - 0.980 0.928 0.980 - - 0 - 0.00%
2018-01-31 0 1.690 1.580 1.690 - - 0 0 - 0.980 0.917 0.980 - - 0 - -0.59%
2018-01-30 0 1.700 1.590 1.700 1.640 1.740 18,000 29,760 1.6533 0.986 0.922 0.986 0.951 1.009 31,028 0.9591 3.66%
2018-01-29 0 1.640 1.560 1.650 1.580 1.640 3,000 4,860 1.6200 0.951 0.905 0.957 0.917 0.951 5,171 0.9398 -1.20%
2018-01-26 0 1.660 1.560 1.660 - - 0 0 - 0.963 0.905 0.963 - - 0 - -1.19%
2018-01-25 0 1.680 1.570 1.680 1.530 1.680 106,000 177,020 1.6700 0.975 0.911 0.975 0.888 0.975 182,719 0.9688 4.35%
2018-01-24 0 1.610 1.550 1.670 - - 0 0 - 0.934 0.899 0.969 - - 0 - 0.00%
2018-01-23 0 1.610 1.590 1.610 1.620 1.620 5,000 8,100 1.6200 0.934 0.922 0.934 0.940 0.940 8,619 0.9398 -0.62%
2018-01-22 0 1.620 1.600 1.660 1.600 1.620 55,000 89,410 1.6256 0.940 0.928 0.963 0.928 0.940 94,807 0.9431 1.25%
2018-01-19 0 1.600 1.600 1.610 1.550 1.610 96,000 153,200 1.5958 0.928 0.928 0.934 0.899 0.934 165,482 0.9258 -3.61%
2018-01-18 0 1.660 1.560 1.660 1.660 1.720 5,000 8,360 1.6720 0.963 0.905 0.963 0.963 0.998 8,619 0.9700 2.47%
2018-01-17 0 1.620 1.530 1.650 - - 0 0 - 0.940 0.888 0.957 - - 0 - 0.00%
2018-01-16 0 1.620 1.620 1.630 1.530 1.620 15,000 24,050 1.6033 0.940 0.940 0.946 0.888 0.940 25,856 0.9301 -0.61%
2018-01-15 0 1.630 1.630 1.660 1.600 1.630 35,000 56,900 1.6257 0.946 0.946 0.963 0.928 0.946 60,332 0.9431 -1.81%
2018-01-12 0 1.660 1.660 1.700 - - 0 0 - 0.963 0.963 0.986 - - 0 - 0.61%
2018-01-11 0 1.650 1.650 1.700 - - 0 0 - 0.957 0.957 0.986 - - 0 - 0.00%
2018-01-10 0 1.650 1.650 1.680 1.650 1.680 212,000 355,000 1.6745 0.957 0.957 0.975 0.957 0.975 365,438 0.9714 -1.79%
2018-01-09 0 1.680 1.650 1.680 - - 0 0 - 0.975 0.957 0.975 - - 0 - -1.18%
2018-01-08 0 1.700 1.650 1.700 1.620 1.770 69,000 114,680 1.6620 0.986 0.957 0.986 0.940 1.027 118,940 0.9642 3.03%
2018-01-05 0 1.650 1.650 1.710 1.630 1.800 429,000 725,040 1.6901 0.957 0.957 0.992 0.946 1.044 739,496 0.9805 -6.78%
2018-01-04 0 1.770 1.770 1.790 1.620 1.680 25,000 40,850 1.6340 1.027 1.027 1.038 0.940 0.975 43,094 0.9479 1.72%
2018-01-03 0 1.740 1.680 1.740 - - 0 0 - 1.009 0.975 1.009 - - 0 - 0.00%
2018-01-02 0 1.740 1.640 1.740 1.700 1.830 18,000 31,560 1.7533 1.009 0.951 1.009 0.986 1.062 31,028 1.0172 -1.69%
2017-12-29 0 1.770 1.770 1.780 1.470 1.800 642,000 1,073,500 1.6721 1.027 1.027 1.033 0.853 1.044 1,106,658 0.9700 7.27%
2017-12-28 0 1.650 1.500 1.650 1.550 1.700 50,000 79,680 1.5936 0.957 0.870 0.957 0.899 0.986 86,188 0.9245 12.24%
2017-12-27 0 1.470 1.470 1.480 1.470 1.480 27,000 39,700 1.4704 0.853 0.853 0.859 0.853 0.859 46,542 0.8530 -2.00%
2017-12-22 0 1.500 1.460 1.530 - - 0 0 - 0.870 0.847 0.888 - - 0 - 0.00%
2017-12-21 0 1.500 1.500 1.530 1.480 1.550 19,000 28,350 1.4921 0.870 0.870 0.888 0.859 0.899 32,752 0.8656 0.67%
2017-12-20 0 1.490 1.480 1.530 1.490 1.490 2,000 2,980 1.4900 0.864 0.859 0.888 0.864 0.864 3,448 0.8644 0.00%
2017-12-19 0 1.490 1.460 1.530 1.440 1.540 178,000 263,730 1.4816 0.864 0.847 0.888 0.835 0.893 306,830 0.8595 -5.10%
2017-12-18 0 1.570 1.480 1.590 1.570 1.570 3,000 4,750 1.5833 0.911 0.859 0.922 0.911 0.911 5,171 0.9185 0.00%
2017-12-15 0 1.570 1.460 1.590 1.570 1.570 1,000 1,570 1.5700 0.911 0.847 0.922 0.911 0.911 1,724 0.9108 1.29%
2017-12-14 0 1.550 1.530 1.580 1.550 1.560 106,000 164,600 1.5528 0.899 0.888 0.917 0.899 0.905 182,719 0.9008 1.31%
2017-12-13 0 1.530 1.530 1.550 1.530 1.540 11,000 16,920 1.5382 0.888 0.888 0.899 0.888 0.893 18,961 0.8923 0.66%
2017-12-12 0 1.520 1.510 1.560 - - 0 0 - 0.882 0.876 0.905 - - 0 - 0.00%
2017-12-11 0 1.520 1.500 1.520 - - 0 0 - 0.882 0.870 0.882 - - 0 - 0.00%
2017-12-08 0 1.520 1.520 1.540 1.510 1.530 19,000 28,920 1.5221 0.882 0.882 0.893 0.876 0.888 32,752 0.8830 0.66%
2017-12-07 0 1.510 1.510 1.580 1.500 1.600 133,000 207,070 1.5569 0.876 0.876 0.917 0.870 0.928 229,261 0.9032 4.14%
2017-12-06 0 1.450 1.450 1.480 1.450 1.450 1,000 1,450 1.4500 0.841 0.841 0.859 0.841 0.841 1,724 0.8412 -5.23%
2017-12-05 0 1.530 1.510 1.530 - - 0 0 - 0.888 0.876 0.888 - - 0 - -1.29%
2017-12-04 0 1.550 1.470 1.550 1.480 1.550 18,000 26,850 1.4917 0.899 0.853 0.899 0.859 0.899 31,028 0.8654 2.65%
2017-12-01 0 1.510 1.510 1.540 1.500 1.570 119,000 181,130 1.5221 0.876 0.876 0.893 0.870 0.911 205,128 0.8830 0.00%
2017-11-30 0 1.510 1.510 1.540 1.510 1.550 135,000 205,680 1.5236 0.876 0.876 0.893 0.876 0.899 232,708 0.8839 -1.31%
2017-11-29 0 1.530 1.510 1.530 - - 0 0 - 0.888 0.876 0.888 - - 0 - -0.65%
2017-11-28 0 1.540 1.510 1.540 - - 0 0 - 0.893 0.876 0.893 - - 0 - 0.00%
2017-11-27 0 1.540 1.520 1.540 - - 0 0 - 0.893 0.882 0.893 - - 0 - -0.65%
2017-11-24 0 1.550 1.520 1.550 1.520 1.580 139,000 213,460 1.5357 0.899 0.882 0.899 0.882 0.917 239,603 0.8909 0.00%
2017-11-23 0 1.550 1.500 1.550 1.560 1.560 1,000 1,560 1.5600 0.899 0.870 0.899 0.905 0.905 1,724 0.9050 1.31%
2017-11-22 0 1.530 1.460 1.530 1.520 1.540 228,000 347,060 1.5222 0.888 0.847 0.888 0.882 0.893 393,019 0.8831 0.00%
2017-11-21 0 1.530 1.490 1.530 1.480 1.560 12,000 17,850 1.4875 0.888 0.864 0.888 0.859 0.905 20,685 0.8629 3.38%
2017-11-20 0 1.480 1.480 1.540 1.480 1.570 59,000 87,650 1.4856 0.859 0.859 0.893 0.859 0.911 101,702 0.8618 -2.63%
2017-11-17 0 1.520 1.520 1.550 1.520 1.520 56,000 85,120 1.5200 0.882 0.882 0.899 0.882 0.882 96,531 0.8818 0.00%
2017-11-16 0 1.520 1.520 1.560 1.520 1.530 52,000 79,280 1.5246 0.882 0.882 0.905 0.882 0.888 89,636 0.8845 0.66%
2017-11-15 0 1.510 1.510 1.540 - - 0 0 - 0.876 0.876 0.893 - - 0 - 0.00%
2017-11-14 0 1.510 1.510 1.550 1.500 1.510 14,000 21,100 1.5071 0.876 0.876 0.899 0.870 0.876 24,133 0.8743 0.00%
2017-11-13 0 1.510 1.510 1.540 1.500 1.540 12,000 18,410 1.5342 0.876 0.876 0.893 0.870 0.893 20,685 0.8900 -1.95%
2017-11-10 0 1.540 1.540 1.600 1.540 1.540 17,000 26,180 1.5400 0.893 0.893 0.928 0.893 0.893 29,304 0.8934 -3.75%
2017-11-09 0 1.600 1.520 1.600 1.530 1.610 51,000 80,850 1.5853 0.928 0.882 0.928 0.888 0.934 87,912 0.9197 5.96%
2017-11-08 0 1.510 1.500 1.530 1.510 1.520 22,000 33,380 1.5173 0.876 0.870 0.888 0.876 0.882 37,923 0.8802 -0.66%
2017-11-07 0 1.520 1.520 1.530 1.500 1.580 44,000 66,790 1.5180 0.882 0.882 0.888 0.870 0.917 75,846 0.8806 -5.00%
2017-11-06 0 1.600 1.570 1.600 1.570 1.620 3,000 4,770 1.5900 0.928 0.911 0.928 0.911 0.940 5,171 0.9224 1.27%
2017-11-03 0 1.580 1.570 1.600 1.580 1.580 4,000 6,260 1.5650 0.917 0.911 0.928 0.917 0.917 6,895 0.9079 1.28%
2017-11-02 0 1.560 1.560 1.580 1.530 1.730 246,000 391,370 1.5909 0.905 0.905 0.917 0.888 1.004 424,046 0.9229 1.30%
2017-11-01 0 1.540 1.540 1.550 1.500 1.540 54,000 82,540 1.5285 0.893 0.893 0.899 0.870 0.893 93,083 0.8867 2.67%
2017-10-31 0 1.500 1.500 1.540 1.490 1.490 16,000 23,840 1.4900 0.870 0.870 0.893 0.864 0.864 27,580 0.8644 -4.46%
2017-10-30 0 1.570 1.510 1.570 - - 0 0 - 0.911 0.876 0.911 - - 0 - 0.00%
2017-10-27 0 1.570 1.520 1.580 1.500 1.570 39,000 59,140 1.5164 0.911 0.882 0.917 0.870 0.911 67,227 0.8797 2.61%
2017-10-26 0 1.530 1.530 1.600 1.530 1.540 22,000 33,730 1.5332 0.888 0.888 0.928 0.888 0.893 37,923 0.8894 0.00%
2017-10-25 0 1.530 1.570 1.590 1.520 1.530 124,000 189,660 1.5295 0.888 0.911 0.922 0.882 0.888 213,747 0.8873 -1.92%
2017-10-24 0 1.560 1.540 1.560 1.530 1.560 51,000 79,330 1.5555 0.905 0.893 0.905 0.888 0.905 87,912 0.9024 1.30%
2017-10-23 0 1.540 1.540 1.590 1.520 1.530 11,000 16,730 1.5209 0.893 0.893 0.922 0.882 0.888 18,961 0.8823 -1.28%
2017-10-20 0 1.560 1.560 1.590 1.510 1.550 11,000 16,970 1.5427 0.905 0.905 0.922 0.876 0.899 18,961 0.8950 1.30%
2017-10-19 0 1.540 1.540 1.580 1.540 1.540 5,000 7,700 1.5400 0.893 0.893 0.917 0.893 0.893 8,619 0.8934 -3.75%
2017-10-18 0 1.600 1.550 1.610 1.520 1.600 57,000 86,890 1.5244 0.928 0.899 0.934 0.882 0.928 98,255 0.8843 2.56%
2017-10-17 0 1.560 1.560 1.620 1.560 1.560 4,000 6,240 1.5600 0.905 0.905 0.940 0.905 0.905 6,895 0.9050 -2.50%
2017-10-16 0 1.600 1.600 1.620 1.600 1.600 8,000 12,800 1.6000 0.928 0.928 0.940 0.928 0.928 13,790 0.9282 -0.62%
2017-10-13 0 1.610 1.620 1.630 1.610 1.630 9,000 14,690 1.6322 0.934 0.940 0.946 0.934 0.946 15,514 0.9469 1.26%
2017-10-12 0 1.590 1.590 1.600 1.590 1.600 22,000 34,990 1.5905 0.922 0.922 0.928 0.922 0.928 37,923 0.9227 0.63%
2017-10-11 0 1.580 1.570 1.620 1.580 1.600 60,000 95,540 1.5923 0.917 0.911 0.940 0.917 0.928 103,426 0.9238 0.64%
2017-10-10 0 1.570 1.570 1.600 1.570 1.570 5,000 7,850 1.5700 0.911 0.911 0.928 0.911 0.911 8,619 0.9108 -1.87%
2017-10-09 0 1.600 1.570 1.600 1.600 1.600 10,000 16,000 1.6000 0.928 0.911 0.928 0.928 0.928 17,238 0.9282 1.27%
2017-10-06 0 1.580 1.540 1.600 1.530 1.600 94,000 147,500 1.5691 0.917 0.893 0.928 0.888 0.928 162,034 0.9103 0.00%
2017-10-04 0 1.580 1.510 1.580 1.510 1.580 46,000 70,390 1.5302 0.917 0.876 0.917 0.876 0.917 79,293 0.8877 -0.63%
2017-10-03 0 1.590 1.520 1.590 1.590 1.590 1,000 1,590 1.5900 0.922 0.882 0.922 0.922 0.922 1,724 0.9224 2.58%
2017-09-29 0 1.550 1.550 1.590 1.550 1.600 31,000 48,710 1.5713 0.899 0.899 0.922 0.899 0.928 53,437 0.9115 0.65%
2017-09-28 0 1.540 1.540 1.580 1.520 1.580 75,000 115,050 1.5340 0.893 0.893 0.917 0.882 0.917 129,282 0.8899 0.00%
2017-09-27 0 1.540 1.530 1.590 1.540 1.540 11,000 16,990 1.5445 0.893 0.888 0.922 0.893 0.893 18,961 0.8960 -3.75%
2017-09-26 0 1.600 1.520 1.600 1.600 1.600 1,000 1,600 1.6000 0.928 0.882 0.928 0.928 0.928 1,724 0.9282 0.00%
2017-09-25 0 1.600 1.530 1.630 - - 0 0 - 0.928 0.888 0.946 - - 0 - 0.00%
2017-09-22 0 1.600 1.600 1.610 1.560 1.630 102,000 163,340 1.6014 0.928 0.928 0.934 0.905 0.946 175,824 0.9290 2.56%
2017-09-21 0 1.560 1.560 1.610 1.500 1.650 608,000 928,060 1.5264 0.905 0.905 0.934 0.870 0.957 1,048,050 0.8855 2.63%
2017-09-20 0 1.520 1.520 1.530 1.480 1.540 195,000 298,320 1.5298 0.882 0.882 0.888 0.859 0.893 336,134 0.8875 -1.30%
2017-09-19 0 1.540 1.540 1.560 1.520 1.560 97,000 148,850 1.5345 0.893 0.893 0.905 0.882 0.905 167,205 0.8902 1.32%
2017-09-18 0 1.520 1.510 1.520 1.510 1.600 95,000 145,310 1.5296 0.882 0.876 0.882 0.876 0.928 163,758 0.8873 -2.56%
2017-09-15 0 1.560 1.560 1.570 1.560 1.580 462,000 726,810 1.5732 0.905 0.905 0.911 0.905 0.917 796,380 0.9126 -3.11%
2017-09-14 0 1.610 1.580 1.620 1.580 1.610 25,000 40,160 1.6064 0.934 0.917 0.940 0.917 0.934 43,094 0.9319 0.00%
2017-09-13 0 1.610 1.600 1.610 - - 0 0 - 0.934 0.928 0.934 - - 0 - 0.00%
2017-09-12 0 1.610 1.580 1.610 1.580 1.610 26,000 41,720 1.6046 0.934 0.917 0.934 0.917 0.934 44,818 0.9309 0.62%
2017-09-11 0 1.600 1.590 1.610 1.590 1.600 72,000 114,630 1.5921 0.928 0.922 0.934 0.922 0.928 124,111 0.9236 0.63%
2017-09-08 0 1.590 1.590 1.620 1.590 1.680 26,000 41,540 1.5977 0.922 0.922 0.940 0.922 0.975 44,818 0.9269 0.00%
2017-09-07 0 1.590 1.590 1.610 1.590 1.590 1,000 1,590 1.5900 0.922 0.922 0.934 0.922 0.922 1,724 0.9224 0.00%
2017-09-06 0 1.590 1.590 1.650 1.590 1.670 77,000 123,920 1.6094 0.922 0.922 0.957 0.922 0.969 132,730 0.9336 -1.24%
2017-09-05 0 1.610 1.610 1.670 1.610 1.670 49,000 81,410 1.6614 0.934 0.934 0.969 0.934 0.969 84,465 0.9638 -1.83%
2017-09-04 0 1.640 1.590 1.650 - - 0 0 - 0.951 0.922 0.957 - - 0 - 0.00%
2017-09-01 0 1.640 1.600 1.640 1.600 1.640 47,000 76,140 1.6200 0.951 0.928 0.951 0.928 0.951 81,017 0.9398 0.00%
2017-08-31 0 1.640 1.640 1.650 1.600 1.650 133,000 215,460 1.6200 0.951 0.951 0.957 0.928 0.957 229,261 0.9398 0.61%
2017-08-30 0 1.630 1.600 1.630 1.600 1.660 83,000 134,810 1.6242 0.946 0.928 0.946 0.928 0.963 143,073 0.9422 -1.81%
2017-08-29 0 1.660 1.600 1.670 1.590 1.680 70,000 112,300 1.6043 0.963 0.928 0.969 0.922 0.975 120,664 0.9307 -1.78%
2017-08-28 0 1.690 1.690 1.700 1.630 1.770 12,000 20,500 1.7083 0.980 0.980 0.986 0.946 1.027 20,685 0.9910 3.05%
2017-08-25 0 1.640 1.630 1.640 1.680 1.680 3,000 5,040 1.6800 0.951 0.946 0.951 0.975 0.975 5,171 0.9746 -2.96%
2017-08-24 0 1.690 1.640 1.690 1.630 1.700 95,000 157,250 1.6553 0.980 0.951 0.980 0.946 0.986 163,758 0.9603 -0.59%
2017-08-22 0 1.700 1.650 1.700 1.700 1.730 54,000 92,370 1.7106 0.986 0.957 0.986 0.986 1.004 93,083 0.9923 4.29%
2017-08-21 0 1.630 1.630 1.650 1.630 1.770 79,000 133,580 1.6909 0.946 0.946 0.957 0.946 1.027 136,178 0.9809 1.87%
2017-08-18 0 1.600 1.600 1.650 1.600 1.610 26,000 41,850 1.6096 0.928 0.928 0.957 0.928 0.934 44,818 0.9338 -5.33%
2017-08-17 0 1.690 1.610 1.700 1.650 1.730 90,000 148,730 1.6526 0.980 0.934 0.986 0.957 1.004 155,139 0.9587 1.81%
2017-08-16 0 1.660 1.660 1.680 1.640 1.640 45,000 73,800 1.6400 0.963 0.963 0.975 0.951 0.951 77,569 0.9514 0.00%
2017-08-15 0 1.660 1.610 1.690 1.620 1.660 8,000 13,050 1.6313 0.963 0.934 0.980 0.940 0.963 13,790 0.9463 -2.35%
2017-08-14 0 1.700 1.630 1.700 1.700 1.700 1,000 1,700 1.7000 0.986 0.946 0.986 0.986 0.986 1,724 0.9862 4.94%
2017-08-11 0 1.620 1.620 1.680 1.600 1.680 178,000 288,970 1.6234 0.940 0.940 0.975 0.928 0.975 306,830 0.9418 -6.36%
2017-08-10 0 1.730 1.660 1.730 1.660 1.750 30,000 50,690 1.6897 1.004 0.963 1.004 0.963 1.015 51,713 0.9802 -1.14%
2017-08-09 0 1.750 1.750 1.760 1.700 1.760 73,000 128,160 1.7556 1.015 1.015 1.021 0.986 1.021 125,835 1.0185 0.00%
2017-08-08 0 1.750 1.750 1.760 1.700 1.810 4,537,000 7,852,100 1.7307 1.015 1.015 1.021 0.986 1.050 7,820,727 1.0040 1.16%
2017-08-07 0 1.730 1.640 1.740 1.720 1.730 2,000 3,450 1.7250 1.004 0.951 1.009 0.998 1.004 3,448 1.0007 2.37%
2017-08-04 0 1.690 1.680 1.710 1.670 1.720 2,521,000 4,261,250 1.6903 0.980 0.975 0.992 0.969 0.998 4,345,614 0.9806 1.20%
2017-08-03 0 1.670 1.660 1.720 1.650 1.720 90,000 149,410 1.6601 0.969 0.963 0.998 0.957 0.998 155,139 0.9631 0.00%
2017-08-02 0 1.670 1.650 1.670 1.640 1.690 25,000 41,270 1.6508 0.969 0.957 0.969 0.951 0.980 43,094 0.9577 -0.60%
2017-08-01 0 1.680 1.680 1.690 1.670 1.740 62,000 105,640 1.7039 0.975 0.975 0.980 0.969 1.009 106,874 0.9885 -3.45%
2017-07-31 0 1.740 1.650 1.740 - - 0 0 - 1.009 0.957 1.009 - - 0 - 0.00%
2017-07-28 0 1.740 1.680 1.740 1.720 1.740 3,000 5,190 1.7300 1.009 0.975 1.009 0.998 1.009 5,171 1.0036 1.16%
2017-07-27 0 1.720 1.720 1.740 1.700 1.730 103,000 177,260 1.7210 0.998 0.998 1.009 0.986 1.004 177,548 0.9984 -3.37%
2017-07-26 0 1.780 1.750 1.780 1.770 1.780 116,000 205,880 1.7748 1.033 1.015 1.033 1.027 1.033 199,957 1.0296 -1.11%
2017-07-25 0 1.800 1.800 1.810 1.730 1.830 5,839,000 10,193,270 1.7457 1.044 1.044 1.050 1.004 1.062 10,065,071 1.0127 4.65%
2017-07-24 0 1.720 1.760 1.770 1.710 1.820 4,070,000 7,061,810 1.7351 0.998 1.021 1.027 0.992 1.056 7,015,728 1.0066 0.00%
2017-07-21 0 1.720 1.720 1.730 1.650 1.720 4,273,000 7,305,870 1.7098 0.998 0.998 1.004 0.957 0.998 7,365,653 0.9919 3.61%
2017-07-20 0 1.660 1.630 1.660 1.620 1.670 8,000 13,260 1.6575 0.963 0.946 0.963 0.940 0.969 13,790 0.9616 -0.60%
2017-07-19 0 1.670 1.670 1.680 1.630 1.640 10,000 16,360 1.6360 0.969 0.969 0.975 0.946 0.951 17,238 0.9491 -1.18%
2017-07-18 0 1.690 1.620 1.700 1.600 1.690 49,000 79,880 1.6302 0.980 0.940 0.986 0.928 0.980 84,465 0.9457 3.05%
2017-07-17 0 1.640 1.640 1.650 1.640 1.650 19,000 31,190 1.6416 0.951 0.951 0.957 0.951 0.957 32,752 0.9523 -0.61%
2017-07-14 0 1.650 1.650 1.690 1.630 1.690 363,000 613,190 1.6892 0.957 0.957 0.980 0.946 0.980 625,727 0.9800 1.23%
2017-07-13 0 1.630 1.630 1.670 1.630 1.640 91,000 148,340 1.6301 0.946 0.946 0.969 0.946 0.951 156,863 0.9457 0.00%
2017-07-12 0 1.630 1.630 1.660 1.600 1.630 14,000 22,700 1.6214 0.946 0.946 0.963 0.928 0.946 24,133 0.9406 -1.81%
2017-07-11 0 1.660 1.630 1.660 1.620 1.700 32,000 54,220 1.6944 0.963 0.946 0.963 0.940 0.986 55,161 0.9829 0.00%
2017-07-10 0 1.660 1.660 1.700 1.660 1.700 112,000 185,960 1.6604 0.963 0.963 0.986 0.963 0.986 193,062 0.9632 0.61%
2017-07-07 0 1.650 1.650 1.690 1.600 1.710 136,000 222,020 1.6325 0.957 0.957 0.980 0.928 0.992 234,432 0.9471 -2.37%
2017-07-06 0 1.690 1.650 1.690 1.620 1.700 138,000 228,450 1.6554 0.980 0.957 0.980 0.940 0.986 237,880 0.9604 2.42%
2017-07-05 0 1.650 1.650 1.660 1.640 1.680 256,000 423,620 1.6548 0.957 0.957 0.963 0.951 0.975 441,284 0.9600 -3.51%
2017-07-04 0 1.710 1.670 1.710 1.690 1.720 98,000 166,480 1.6988 0.992 0.969 0.992 0.980 0.998 168,929 0.9855 0.59%
2017-07-03 0 1.700 1.700 1.770 1.690 1.710 66,000 112,230 1.7005 0.986 0.986 1.027 0.980 0.992 113,769 0.9865 -1.16%
2017-06-30 0 1.720 1.710 1.720 1.720 1.750 1,972,000 3,450,090 1.7495 0.998 0.992 0.998 0.998 1.015 3,399,267 1.0150 -0.58%
2017-06-29 0 1.730 1.730 1.740 1.720 1.750 3,699,000 6,409,810 1.7328 1.004 1.004 1.009 0.998 1.015 6,376,211 1.0053 0.00%
2017-06-28 0 1.730 1.730 1.780 1.670 1.790 8,524,000 14,952,890 1.7542 1.004 1.004 1.033 0.969 1.038 14,693,383 1.0177 2.98%
2017-06-27 0 1.680 1.680 1.730 1.680 1.730 322,000 551,020 1.7112 0.975 0.975 1.004 0.975 1.004 555,053 0.9927 -2.33%
2017-06-26 0 1.720 1.720 1.760 1.700 1.730 8,000 13,710 1.7138 0.998 0.998 1.021 0.986 1.004 13,790 0.9942 -0.58%
2017-06-23 0 1.730 1.730 1.750 1.730 1.730 10,000 17,300 1.7300 1.004 1.004 1.015 1.004 1.004 17,238 1.0036 -1.14%
2017-06-22 0 1.750 1.730 1.750 1.710 1.760 73,000 126,310 1.7303 1.015 1.004 1.015 0.992 1.021 125,835 1.0038 -0.57%
2017-06-21 0 1.760 1.750 1.790 1.750 1.770 79,000 138,990 1.7594 1.021 1.015 1.038 1.015 1.027 136,178 1.0207 -1.12%
2017-06-20 0 1.780 1.780 1.800 1.760 1.780 45,000 79,400 1.7644 1.033 1.033 1.044 1.021 1.033 77,569 1.0236 0.00%
2017-06-19 0 1.780 1.780 1.820 1.780 1.850 257,000 462,910 1.8012 1.033 1.033 1.056 1.033 1.073 443,008 1.0449 -3.26%
2017-06-16 0 1.840 1.770 1.840 1.750 1.840 37,000 65,740 1.7768 1.067 1.027 1.067 1.015 1.067 63,779 1.0307 2.22%
2017-06-15 0 1.800 1.800 1.830 1.800 1.830 27,000 48,870 1.8100 1.044 1.044 1.062 1.044 1.062 46,542 1.0500 -2.70%
2017-06-14 0 1.850 1.790 1.850 1.750 1.850 127,000 225,120 1.7726 1.073 1.038 1.073 1.015 1.073 218,918 1.0283 4.52%
2017-06-13 0 1.770 1.770 1.790 1.760 1.790 79,000 139,300 1.7633 1.027 1.027 1.038 1.021 1.038 136,178 1.0229 1.14%
2017-06-12 0 1.750 1.750 1.790 1.750 1.750 111,000 194,250 1.7500 1.015 1.015 1.038 1.015 1.015 191,338 1.0152 0.00%
2017-06-09 0 1.750 1.750 1.780 1.730 1.810 11,000 19,280 1.7527 1.015 1.015 1.033 1.004 1.050 18,961 1.0168 -2.23%
2017-06-08 0 1.790 1.760 1.790 1.770 1.790 31,000 55,040 1.7755 1.038 1.021 1.038 1.027 1.038 53,437 1.0300 1.13%
2017-06-07 0 1.770 1.770 1.800 1.770 1.800 106,000 190,000 1.7925 1.027 1.027 1.044 1.027 1.044 182,719 1.0398 -1.12%
2017-06-06 0 1.790 1.760 1.800 1.790 1.800 23,000 41,190 1.7909 1.038 1.021 1.044 1.038 1.044 39,647 1.0389 0.00%
2017-06-05 0 1.790 1.750 1.790 1.730 1.810 30,000 53,540 1.7847 1.038 1.015 1.038 1.004 1.050 51,713 1.0353 0.00%
2017-06-02 0 1.790 1.780 1.790 1.740 1.790 76,000 133,930 1.7622 1.038 1.033 1.038 1.009 1.038 131,006 1.0223 -0.56%
2017-06-01 0 1.800 1.790 1.830 1.780 1.800 58,000 103,770 1.7891 1.044 1.038 1.062 1.033 1.044 99,978 1.0379 0.56%
2017-05-31 0 1.790 1.790 1.800 1.780 1.790 134,000 239,420 1.7867 1.038 1.038 1.044 1.033 1.038 230,985 1.0365 -0.56%
2017-05-29 0 1.800 1.800 1.820 1.790 1.800 27,000 48,430 1.7937 1.044 1.044 1.056 1.038 1.044 46,542 1.0406 0.56%
2017-05-26 0 1.790 1.790 1.800 1.790 1.800 45,000 80,860 1.7969 1.038 1.038 1.044 1.038 1.044 77,569 1.0424 -0.56%
2017-05-25 0 1.800 1.790 1.800 1.790 1.800 134,000 241,060 1.7990 1.044 1.038 1.044 1.038 1.044 230,985 1.0436 0.00%
2017-05-24 0 1.800 1.800 1.810 1.790 1.800 173,000 311,370 1.7998 1.044 1.044 1.050 1.038 1.044 298,212 1.0441 0.00%
2017-05-23 0 1.800 1.800 1.810 1.790 1.820 105,000 189,080 1.8008 1.044 1.044 1.050 1.038 1.056 180,995 1.0447 -0.55%
2017-05-22 0 1.810 1.810 1.820 1.800 1.810 64,000 115,750 1.8086 1.050 1.050 1.056 1.044 1.050 110,321 1.0492 0.00%
2017-05-19 0 1.810 1.810 1.830 1.800 1.840 60,000 108,960 1.8160 1.050 1.050 1.062 1.044 1.067 103,426 1.0535 -1.09%
2017-05-18 0 1.830 1.820 1.830 1.790 1.840 143,000 261,570 1.8292 1.062 1.056 1.062 1.038 1.067 246,499 1.0611 0.00%
2017-05-17 0 1.830 1.830 1.860 1.830 1.860 44,000 81,510 1.8525 1.062 1.062 1.079 1.062 1.079 75,846 1.0747 -1.61%
2017-05-16 0 1.860 1.860 1.880 1.830 1.850 39,000 71,870 1.8428 1.079 1.079 1.091 1.062 1.073 67,227 1.0691 1.09%
2017-05-15 0 1.840 1.840 1.880 1.830 1.850 23,000 42,290 1.8387 1.067 1.067 1.091 1.062 1.073 39,647 1.0667 0.55%
2017-05-12 0 1.830 1.830 1.840 1.830 1.850 118,000 217,190 1.8406 1.062 1.062 1.067 1.062 1.073 203,404 1.0678 0.00%
2017-05-11 0 1.830 1.830 1.850 1.820 1.880 201,000 368,390 1.8328 1.062 1.062 1.073 1.056 1.091 346,477 1.0632 -1.08%
2017-05-10 0 1.850 1.850 1.880 1.840 1.860 41,000 75,730 1.8471 1.073 1.073 1.091 1.067 1.079 70,674 1.0715 1.09%
2017-05-09 0 1.830 1.830 1.860 1.820 1.860 60,000 109,630 1.8272 1.062 1.062 1.079 1.056 1.079 103,426 1.0600 0.00%
2017-05-08 0 1.830 1.830 1.870 1.820 1.940 78,000 146,430 1.8773 1.062 1.062 1.085 1.056 1.125 134,454 1.0891 0.55%
2017-05-05 0 1.820 1.820 1.850 1.810 1.870 386,000 705,690 1.8282 1.056 1.056 1.073 1.050 1.085 665,374 1.0606 -2.67%
2017-05-04 0 1.870 1.860 1.890 1.870 1.880 194,000 363,650 1.8745 1.085 1.079 1.096 1.085 1.091 334,411 1.0874 -1.58%
2017-05-02 0 1.900 1.900 1.910 1.890 1.930 126,000 239,730 1.9026 1.102 1.102 1.108 1.096 1.120 217,195 1.1038 -2.06%
2017-04-28 0 1.940 1.920 1.950 1.910 1.940 157,000 302,370 1.9259 1.125 1.114 1.131 1.108 1.125 270,631 1.1173 0.00%
2017-04-27 0 1.940 1.930 1.940 1.930 2.000 248,000 484,530 1.9538 1.125 1.120 1.125 1.120 1.160 427,494 1.1334 -0.51%
2017-04-26 0 1.950 1.940 1.970 1.900 1.980 148,000 284,910 1.9251 1.131 1.125 1.143 1.102 1.149 255,117 1.1168 -2.01%
2017-04-25 0 1.990 1.970 1.990 1.930 2.030 74,000 147,420 1.9922 1.154 1.143 1.154 1.120 1.178 127,559 1.1557 2.05%
2017-04-24 0 1.950 1.950 1.980 1.930 1.980 93,000 181,370 1.9502 1.131 1.131 1.149 1.120 1.149 160,310 1.1314 -1.52%
2017-04-21 0 1.980 1.980 1.990 1.960 2.030 431,000 866,250 2.0099 1.149 1.149 1.154 1.137 1.178 742,943 1.1660 -1.98%
2017-04-20 0 2.020 2.020 2.030 1.960 2.030 195,000 389,680 1.9984 1.172 1.172 1.178 1.137 1.178 336,134 1.1593 0.00%
2017-04-19 0 2.020 2.010 2.040 1.930 2.140 1,099,000 2,253,310 2.0503 1.172 1.166 1.183 1.120 1.241 1,894,419 1.1894 4.66%
2017-04-18 0 1.930 1.930 1.940 1.930 1.960 609,000 1,182,870 1.9423 1.120 1.120 1.125 1.120 1.137 1,049,774 1.1268 -1.53%
2017-04-13 0 1.960 1.960 1.980 1.940 1.980 222,000 433,620 1.9532 1.137 1.137 1.149 1.125 1.149 382,676 1.1331 -1.01%
2017-04-12 0 1.980 1.980 2.000 1.920 2.000 525,000 1,033,710 1.9690 1.149 1.149 1.160 1.114 1.160 904,977 1.1422 0.51%
2017-04-11 0 1.970 1.970 2.000 1.960 2.010 1,414,000 2,814,190 1.9902 1.143 1.143 1.160 1.137 1.166 2,437,405 1.1546 -1.50%
2017-04-10 0 2.000 2.000 2.020 2.000 2.060 1,485,000 2,991,120 2.0142 1.160 1.160 1.172 1.160 1.195 2,559,793 1.1685 -2.91%
2017-04-07 0 2.060 2.060 2.070 1.990 2.070 2,062,000 4,222,250 2.0476 1.195 1.195 1.201 1.154 1.201 3,554,406 1.1879 1.98%
2017-04-06 0 2.020 2.020 2.030 2.010 2.100 2,111,000 4,313,290 2.0432 1.172 1.172 1.178 1.166 1.218 3,638,870 1.1853 -3.81%
2017-04-05 0 2.100 2.100 2.110 2.040 2.170 2,158,000 4,541,740 2.1046 1.218 1.218 1.224 1.183 1.259 3,719,887 1.2209 -1.41%
2017-04-03 0 2.130 2.130 2.150 2.110 2.260 4,294,000 9,287,380 2.1629 1.236 1.236 1.247 1.224 1.311 7,401,852 1.2547 -6.17%
2017-03-31 0 2.270 2.240 2.260 2.220 2.410 45,339,000 105,320,670 2.3230 1.317 1.299 1.311 1.288 1.398 78,153,833 1.3476

Webb-site Database - Powered By Linux Group

Back to top