ZHONGYUAN BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01216  2017-07-19    
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 0.340 0.330 0.340 0.330 0.340 16,000 5,360 0.3350 0.340 0.330 0.340 0.330 0.340 16,000 0.3350 3.03%
2026-02-03 0 0.330 0.325 0.340 0.325 0.330 592,000 194,310 0.3282 0.330 0.325 0.340 0.325 0.330 592,000 0.3282 0.00%
2026-02-02 0 0.330 0.330 0.335 0.330 0.335 44,000 14,535 0.3303 0.330 0.330 0.335 0.330 0.335 44,000 0.3303 0.00%
2026-01-30 0 0.330 0.325 0.335 0.325 0.330 153,000 50,450 0.3297 0.330 0.325 0.335 0.325 0.330 153,000 0.3297 -1.49%
2026-01-29 0 0.335 0.330 0.340 0.325 0.335 477,000 158,925 0.3332 0.335 0.330 0.340 0.325 0.335 477,000 0.3332 0.00%
2026-01-28 0 0.335 0.330 0.335 0.325 0.335 228,000 74,895 0.3285 0.335 0.330 0.335 0.325 0.335 228,000 0.3285 0.00%
2026-01-27 0 0.335 0.330 0.335 0.330 0.335 981,000 323,900 0.3302 0.335 0.330 0.335 0.330 0.335 981,000 0.3302 1.52%
2026-01-26 0 0.330 0.325 0.330 0.325 0.340 812,000 267,585 0.3295 0.330 0.325 0.330 0.325 0.340 812,000 0.3295 0.00%
2026-01-23 0 0.330 0.330 0.335 0.325 0.330 605,000 199,360 0.3295 0.330 0.330 0.335 0.325 0.330 605,000 0.3295 -1.49%
2026-01-22 0 0.335 0.330 0.340 0.330 0.345 669,000 222,600 0.3327 0.335 0.330 0.340 0.330 0.345 669,000 0.3327 0.00%
2026-01-21 0 0.335 0.330 0.335 0.325 0.340 366,000 122,095 0.3336 0.335 0.330 0.335 0.325 0.340 366,000 0.3336 0.00%
2026-01-20 0 0.335 0.325 0.335 0.330 0.335 949,000 313,605 0.3305 0.335 0.325 0.335 0.330 0.335 949,000 0.3305 3.08%
2026-01-19 0 0.325 0.325 0.330 0.325 0.345 2,670,000 878,285 0.3289 0.325 0.325 0.330 0.325 0.345 2,670,000 0.3289 0.00%
2026-01-16 0 0.325 0.320 0.325 0.320 0.340 2,180,000 708,220 0.3249 0.325 0.320 0.325 0.320 0.340 2,180,000 0.3249 1.56%
2026-01-15 0 0.320 0.315 0.320 0.320 0.330 1,161,000 372,940 0.3212 0.320 0.315 0.320 0.320 0.330 1,161,000 0.3212 -1.54%
2026-01-14 0 0.325 0.325 0.330 0.320 0.335 1,964,000 638,360 0.3250 0.325 0.325 0.330 0.320 0.335 1,964,000 0.3250 -1.52%
2026-01-13 0 0.330 0.325 0.340 0.325 0.340 895,000 295,065 0.3297 0.330 0.325 0.340 0.325 0.340 895,000 0.3297 -1.49%
2026-01-09 0 0.335 0.320 0.335 0.325 0.340 238,000 77,910 0.3274 0.335 0.320 0.335 0.325 0.340 238,000 0.3274 0.00%
2026-01-08 0 0.335 0.330 0.335 0.330 0.335 447,000 147,870 0.3308 0.335 0.330 0.335 0.330 0.335 447,000 0.3308 -1.47%
2026-01-07 0 0.340 0.330 0.340 0.330 0.340 1,437,000 486,725 0.3387 0.340 0.330 0.340 0.330 0.340 1,437,000 0.3387 3.03%
2026-01-06 0 0.330 0.330 0.340 0.320 0.355 2,157,000 742,355 0.3442 0.330 0.330 0.340 0.320 0.355 2,157,000 0.3442 3.13%
2026-01-05 0 0.320 0.320 0.330 0.320 0.335 728,000 237,115 0.3257 0.320 0.320 0.330 0.320 0.335 728,000 0.3257 1.59%
2025-12-31 0 0.315 0.310 0.315 0.310 0.315 800,000 249,810 0.3123 0.315 0.310 0.315 0.310 0.315 800,000 0.3123 0.00%
2025-12-30 0 0.315 0.315 0.320 0.310 0.320 685,000 215,720 0.3149 0.315 0.315 0.320 0.310 0.320 685,000 0.3149 1.61%
2025-12-29 0 0.310 0.305 0.310 0.305 0.315 2,045,000 636,035 0.3110 0.310 0.305 0.310 0.305 0.315 2,045,000 0.3110 0.00%
2025-12-24 0 0.310 0.310 0.315 0.310 0.315 246,000 76,485 0.3109 0.310 0.310 0.315 0.310 0.315 246,000 0.3109 0.00%
2025-12-23 0 0.310 0.310 0.320 0.310 0.315 88,000 27,650 0.3142 0.310 0.310 0.320 0.310 0.315 88,000 0.3142 0.00%
2025-12-22 0 0.310 0.310 0.315 0.305 0.320 240,500 74,335 0.3091 0.310 0.310 0.315 0.305 0.320 240,500 0.3091 0.00%
2025-12-19 0 0.310 0.310 0.320 0.310 0.315 3,756,000 1,180,305 0.3142 0.310 0.310 0.320 0.310 0.315 3,756,000 0.3142 0.00%
2025-12-18 0 0.310 0.310 0.315 0.310 0.315 117,000 36,690 0.3136 0.310 0.310 0.315 0.310 0.315 117,000 0.3136 -1.59%
2025-12-17 0 0.315 0.315 0.320 0.310 0.315 440,000 138,485 0.3147 0.315 0.315 0.320 0.310 0.315 440,000 0.3147 1.61%
2025-12-16 0 0.310 0.310 0.315 0.305 0.320 426,000 132,330 0.3106 0.310 0.310 0.315 0.305 0.320 426,000 0.3106 -3.12%
2025-12-15 0 0.320 0.315 0.320 0.315 0.325 1,080,000 345,370 0.3198 0.320 0.315 0.320 0.315 0.325 1,080,000 0.3198 0.00%
2025-12-12 0 0.320 0.310 0.320 0.305 0.320 2,196,000 684,495 0.3117 0.320 0.310 0.320 0.305 0.320 2,196,000 0.3117 3.23%
2025-12-11 0 0.310 0.305 0.310 0.305 0.315 1,198,000 371,105 0.3098 0.310 0.305 0.310 0.305 0.315 1,198,000 0.3098 0.00%
2025-12-10 0 0.310 0.300 0.310 0.300 0.310 1,283,000 388,905 0.3031 0.310 0.300 0.310 0.300 0.310 1,283,000 0.3031 -1.59%
2025-12-09 0 0.315 0.305 0.315 0.310 0.315 838,000 260,560 0.3109 0.315 0.305 0.315 0.310 0.315 838,000 0.3109 0.00%
2025-12-08 0 0.315 0.310 0.315 0.310 0.315 59,000 18,505 0.3136 0.315 0.310 0.315 0.310 0.315 59,000 0.3136 0.00%
2025-12-05 0 0.315 0.310 0.315 0.310 0.320 665,000 210,420 0.3164 0.315 0.310 0.315 0.310 0.320 665,000 0.3164 0.00%
2025-12-04 0 0.315 0.315 0.320 0.310 0.320 284,000 90,295 0.3179 0.315 0.315 0.320 0.310 0.320 284,000 0.3179 -1.56%
2025-12-03 0 0.320 0.315 0.320 0.315 0.320 142,000 45,040 0.3172 0.320 0.315 0.320 0.315 0.320 142,000 0.3172 1.59%
2025-12-02 0 0.315 0.310 0.315 0.305 0.320 6,000 1,865 0.3108 0.315 0.310 0.315 0.305 0.320 6,000 0.3108 1.61%
2025-12-01 0 0.310 0.310 0.315 0.310 0.320 787,000 248,060 0.3152 0.310 0.310 0.315 0.310 0.320 787,000 0.3152 -1.59%
2025-11-28 0 0.315 0.310 0.315 0.310 0.315 81,000 25,225 0.3114 0.315 0.310 0.315 0.310 0.315 81,000 0.3114 0.00%
2025-11-27 0 0.315 0.305 0.320 0.305 0.320 195,000 61,325 0.3145 0.315 0.305 0.320 0.305 0.320 195,000 0.3145 1.61%
2025-11-26 0 0.310 0.310 0.320 0.305 0.320 442,000 138,550 0.3135 0.310 0.310 0.320 0.305 0.320 442,000 0.3135 0.00%
2025-11-25 0 0.310 0.305 0.310 0.305 0.315 118,000 36,580 0.3100 0.310 0.305 0.310 0.305 0.315 118,000 0.3100 1.64%
2025-11-24 0 0.305 0.305 0.310 0.305 0.315 279,000 86,405 0.3097 0.305 0.305 0.310 0.305 0.315 279,000 0.3097 -3.17%
2025-11-21 0 0.315 0.310 0.315 0.310 0.320 522,000 164,695 0.3155 0.315 0.310 0.315 0.310 0.320 522,000 0.3155 0.00%
2025-11-20 0 0.315 0.315 0.320 0.315 0.320 216,000 68,835 0.3187 0.315 0.315 0.320 0.315 0.320 216,000 0.3187 0.00%
2025-11-19 0 0.315 0.315 0.320 0.310 0.320 3,031,000 954,820 0.3150 0.315 0.315 0.320 0.310 0.320 3,031,000 0.3150 0.00%
2025-11-18 0 0.315 0.315 0.320 0.310 0.320 626,000 196,995 0.3147 0.315 0.315 0.320 0.310 0.320 626,000 0.3147 -1.56%
2025-11-17 0 0.320 0.320 0.325 0.320 0.335 511,000 165,300 0.3235 0.320 0.320 0.325 0.320 0.335 511,000 0.3235 -1.54%
2025-11-14 0 0.325 0.325 0.330 0.315 0.405 4,486,000 1,498,635 0.3341 0.325 0.325 0.330 0.315 0.405 4,486,000 0.3341 1.56%
2025-11-13 0 0.320 0.315 0.320 0.320 0.325 699,000 224,290 0.3209 0.320 0.315 0.320 0.320 0.325 699,000 0.3209 -3.03%
2025-11-12 0 0.330 0.320 0.330 0.310 0.330 2,212,000 701,245 0.3170 0.330 0.320 0.330 0.310 0.330 2,212,000 0.3170 4.76%
2025-11-11 0 0.315 0.310 0.315 0.310 0.315 1,725,000 535,380 0.3104 0.315 0.310 0.315 0.310 0.315 1,725,000 0.3104 1.61%
2025-11-10 0 0.310 0.310 0.315 0.305 0.315 6,034,000 1,856,890 0.3077 0.310 0.310 0.315 0.305 0.315 6,034,000 0.3077 0.00%
2025-11-07 0 0.310 0.305 0.310 0.305 0.310 1,407,000 429,370 0.3052 0.310 0.305 0.310 0.305 0.310 1,407,000 0.3052 1.64%
2025-11-06 0 0.305 0.300 0.305 0.300 0.305 426,000 129,155 0.3032 0.305 0.300 0.305 0.300 0.305 426,000 0.3032 0.00%
2025-11-05 0 0.305 0.300 0.305 0.295 0.305 1,554,000 465,995 0.2999 0.305 0.300 0.305 0.295 0.305 1,554,000 0.2999 0.00%
2025-11-04 0 0.305 0.300 0.305 0.295 0.305 7,155,000 2,157,670 0.3016 0.305 0.300 0.305 0.295 0.305 7,155,000 0.3016 -1.61%
2025-11-03 0 0.310 0.305 0.310 0.305 0.310 2,576,000 798,355 0.3099 0.310 0.305 0.310 0.305 0.310 2,576,000 0.3099 0.00%
2025-10-31 0 0.310 0.305 0.310 0.305 0.315 4,360,000 1,359,440 0.3118 0.310 0.305 0.310 0.305 0.315 4,360,000 0.3118 -1.59%
2025-10-30 0 0.315 0.310 0.315 0.310 0.320 3,055,000 958,780 0.3138 0.315 0.310 0.315 0.310 0.320 3,055,000 0.3138 -1.56%
2025-10-28 0 0.320 0.315 0.320 0.315 0.325 4,543,000 1,453,640 0.3200 0.320 0.315 0.320 0.315 0.325 4,543,000 0.3200 -1.54%
2025-10-27 0 0.325 0.320 0.325 0.320 0.330 3,877,000 1,260,120 0.3250 0.325 0.320 0.325 0.320 0.330 3,877,000 0.3250 0.00%
2025-10-24 0 0.325 0.325 0.330 0.325 0.330 508,000 166,935 0.3286 0.325 0.325 0.330 0.325 0.330 508,000 0.3286 -1.52%
2025-10-23 0 0.330 0.330 0.335 0.325 0.335 899,000 295,050 0.3282 0.330 0.330 0.335 0.325 0.335 899,000 0.3282 0.00%
2025-10-22 0 0.330 0.330 0.335 0.325 0.335 1,938,000 639,230 0.3298 0.330 0.330 0.335 0.325 0.335 1,938,000 0.3298 0.00%
2025-10-21 0 0.330 0.325 0.330 0.330 0.330 336,000 110,880 0.3300 0.330 0.325 0.330 0.330 0.330 336,000 0.3300 0.00%
2025-10-20 0 0.330 0.325 0.330 0.325 0.330 838,000 276,300 0.3297 0.330 0.325 0.330 0.325 0.330 838,000 0.3297 0.00%
2025-10-17 0 0.330 0.325 0.330 0.325 0.330 3,077,000 1,014,465 0.3297 0.330 0.325 0.330 0.325 0.330 3,077,000 0.3297 -1.49%
2025-10-16 0 0.335 0.330 0.335 0.335 0.340 3,830,000 1,286,230 0.3358 0.335 0.330 0.335 0.335 0.340 3,830,000 0.3358 0.00%
2025-10-15 0 0.335 0.330 0.335 0.330 0.335 1,136,000 380,320 0.3348 0.335 0.330 0.335 0.330 0.335 1,136,000 0.3348 0.00%
2025-10-14 0 0.335 0.330 0.335 0.330 0.335 1,768,000 592,120 0.3349 0.335 0.330 0.335 0.330 0.335 1,768,000 0.3349 0.00%
2025-10-13 0 0.335 0.330 0.335 0.330 0.340 857,000 286,620 0.3344 0.335 0.330 0.335 0.330 0.340 857,000 0.3344 -1.47%
2025-10-10 0 0.340 0.335 0.340 0.335 0.345 875,000 297,970 0.3405 0.340 0.335 0.340 0.335 0.345 875,000 0.3405 0.00%
2025-10-09 0 0.340 0.340 0.345 0.340 0.345 2,228,000 768,060 0.3447 0.340 0.340 0.345 0.340 0.345 2,228,000 0.3447 0.00%
2025-10-08 0 0.340 0.340 0.345 0.340 0.350 4,319,000 1,482,760 0.3433 0.340 0.340 0.345 0.340 0.350 4,319,000 0.3433 0.00%
2025-10-06 0 0.340 0.340 0.345 0.340 0.345 319,000 108,675 0.3407 0.340 0.340 0.345 0.340 0.345 319,000 0.3407 -1.45%
2025-10-03 0 0.345 0.340 0.345 0.340 0.345 1,021,000 350,785 0.3436 0.345 0.340 0.345 0.340 0.345 1,021,000 0.3436 0.00%
2025-10-02 0 0.345 0.340 0.345 0.335 0.345 2,890,000 986,350 0.3413 0.345 0.340 0.345 0.335 0.345 2,890,000 0.3413 1.47%
2025-09-30 0 0.340 0.340 0.345 0.340 0.345 887,000 303,755 0.3425 0.340 0.340 0.345 0.340 0.345 887,000 0.3425 -1.45%
2025-09-29 0 0.345 0.340 0.345 0.340 0.350 2,166,000 747,370 0.3450 0.345 0.340 0.345 0.340 0.350 2,166,000 0.3450 0.00%
2025-09-26 0 0.345 0.340 0.345 0.340 0.350 939,000 323,995 0.3450 0.345 0.340 0.345 0.340 0.350 939,000 0.3450 -1.43%
2025-09-25 0 0.350 0.345 0.350 0.345 0.350 764,000 266,575 0.3489 0.350 0.345 0.350 0.345 0.350 764,000 0.3489 0.00%
2025-09-24 0 0.350 0.345 0.350 0.345 0.355 1,969,001 688,390 0.3496 0.350 0.345 0.350 0.345 0.355 1,969,001 0.3496 1.45%
2025-09-23 0 0.345 0.345 0.350 0.345 0.355 1,778,000 621,660 0.3496 0.345 0.345 0.350 0.345 0.355 1,778,000 0.3496 0.00%
2025-09-22 0 0.345 0.345 0.350 0.345 0.355 1,867,000 652,305 0.3494 0.345 0.345 0.350 0.345 0.355 1,867,000 0.3494 0.00%
2025-09-19 0 0.345 0.345 0.350 0.345 0.350 1,462,000 509,195 0.3483 0.345 0.345 0.350 0.345 0.350 1,462,000 0.3483 0.00%
2025-09-18 0 0.345 0.345 0.350 0.345 0.350 446,000 155,105 0.3478 0.345 0.345 0.350 0.345 0.350 446,000 0.3478 0.00%
2025-09-17 0 0.345 0.345 0.350 0.345 0.350 4,649,000 1,612,745 0.3469 0.345 0.345 0.350 0.345 0.350 4,649,000 0.3469 0.00%
2025-09-16 0 0.345 0.345 0.350 0.345 0.350 703,000 242,695 0.3452 0.345 0.345 0.350 0.345 0.350 703,000 0.3452 0.00%
2025-09-15 0 0.345 0.345 0.350 0.340 0.355 1,863,000 643,175 0.3452 0.345 0.345 0.350 0.340 0.355 1,863,000 0.3452 0.00%
2025-09-12 0 0.345 0.340 0.350 0.340 0.355 2,212,000 766,620 0.3466 0.345 0.340 0.350 0.340 0.355 2,212,000 0.3466 0.00%
2025-09-11 0 0.345 0.340 0.345 0.330 0.350 5,877,000 1,984,615 0.3377 0.345 0.340 0.345 0.330 0.350 5,877,000 0.3377 2.99%
2025-09-10 0 0.335 0.330 0.335 0.330 0.335 6,747,000 2,235,530 0.3313 0.335 0.330 0.335 0.330 0.335 6,747,000 0.3313 0.00%
2025-09-09 0 0.335 0.330 0.335 0.325 0.335 7,733,000 2,556,295 0.3306 0.335 0.330 0.335 0.325 0.335 7,733,000 0.3306 3.08%
2025-09-08 0 0.325 0.325 0.330 0.325 0.335 2,442,000 801,207 0.3281 0.325 0.325 0.330 0.325 0.335 2,442,000 0.3281 -1.52%
2025-09-05 0 0.330 0.325 0.330 0.325 0.335 4,937,000 1,630,840 0.3303 0.330 0.325 0.330 0.325 0.335 4,937,000 0.3303 0.00%
2025-09-04 0 0.330 0.325 0.330 0.325 0.335 6,784,000 2,241,030 0.3303 0.330 0.325 0.330 0.325 0.335 6,784,000 0.3303 -1.49%
2025-09-03 0 0.335 0.330 0.340 0.330 0.345 8,089,000 2,740,750 0.3388 0.335 0.330 0.340 0.330 0.345 8,089,000 0.3388 -2.90%
2025-09-02 0 0.345 0.345 0.350 0.345 0.350 1,430,000 494,615 0.3459 0.345 0.345 0.350 0.345 0.350 1,430,000 0.3459 0.00%
2025-09-01 0 0.345 0.345 0.350 0.345 0.350 756,000 264,215 0.3495 0.345 0.345 0.350 0.345 0.350 756,000 0.3495 0.00%
2025-08-29 0 0.345 0.345 0.350 0.345 0.360 4,716,000 1,641,810 0.3481 0.345 0.345 0.350 0.345 0.360 4,716,000 0.3481 -2.82%
2025-08-28 0 0.355 0.350 0.355 0.350 0.355 6,384,000 2,239,675 0.3508 0.355 0.350 0.355 0.350 0.355 6,384,000 0.3508 0.00%
2025-08-27 0 0.355 0.355 0.360 0.355 0.365 1,836,000 660,680 0.3598 0.355 0.355 0.360 0.355 0.365 1,836,000 0.3598 -2.74%
2025-08-26 0 0.365 0.360 0.365 0.355 0.385 4,788,000 1,747,900 0.3651 0.365 0.360 0.365 0.355 0.385 4,788,000 0.3651 1.39%
2025-08-25 0 0.360 0.355 0.360 0.350 0.360 7,377,000 2,603,270 0.3529 0.360 0.355 0.360 0.350 0.360 7,377,000 0.3529 2.86%
2025-08-22 0 0.350 0.350 0.355 0.350 0.355 5,087,000 1,785,260 0.3509 0.350 0.350 0.355 0.350 0.355 5,087,000 0.3509 0.00%
2025-08-21 0 0.350 0.345 0.350 0.350 0.355 4,990,000 1,747,140 0.3501 0.350 0.345 0.350 0.350 0.355 4,990,000 0.3501 1.45%
2025-08-20 0 0.345 0.345 0.350 0.345 0.350 2,744,000 961,050 0.3502 0.345 0.345 0.350 0.345 0.350 2,744,000 0.3502 -1.43%
2025-08-19 0 0.350 0.350 0.355 0.345 0.360 3,472,000 1,218,405 0.3509 0.350 0.350 0.355 0.345 0.360 3,472,000 0.3509 -2.78%
2025-08-18 0 0.360 0.355 0.360 0.355 0.370 996,000 360,670 0.3621 0.360 0.355 0.360 0.355 0.370 996,000 0.3621 0.00%
2025-08-15 0 0.360 0.360 0.365 0.355 0.365 1,897,000 684,120 0.3606 0.360 0.360 0.365 0.355 0.365 1,897,000 0.3606 -1.37%
2025-08-14 0 0.365 0.360 0.365 0.360 0.380 2,545,000 927,975 0.3646 0.365 0.360 0.365 0.360 0.380 2,545,000 0.3646 0.00%
2025-08-13 0 0.365 0.360 0.365 0.350 0.365 1,910,000 686,060 0.3592 0.365 0.360 0.365 0.350 0.365 1,910,000 0.3592 4.29%
2025-08-12 0 0.350 0.345 0.350 0.350 0.355 1,355,000 475,535 0.3509 0.350 0.345 0.350 0.350 0.355 1,355,000 0.3509 0.00%
2025-08-11 0 0.350 0.350 0.360 0.350 0.360 3,143,000 1,118,645 0.3559 0.350 0.350 0.360 0.350 0.360 3,143,000 0.3559 -1.41%
2025-08-08 0 0.355 0.350 0.355 0.355 0.360 3,021,000 1,075,925 0.3561 0.355 0.350 0.355 0.355 0.360 3,021,000 0.3561 0.00%
2025-08-07 0 0.355 0.350 0.355 0.355 0.365 6,196,000 2,218,020 0.3580 0.355 0.350 0.355 0.355 0.365 6,196,000 0.3580 0.00%
2025-08-06 0 0.355 0.350 0.360 0.350 0.365 4,037,000 1,428,670 0.3539 0.355 0.350 0.360 0.350 0.365 4,037,000 0.3539 -1.39%
2025-08-05 0 0.360 0.355 0.365 0.355 0.365 4,341,000 1,557,275 0.3587 0.360 0.355 0.365 0.355 0.365 4,341,000 0.3587 2.86%
2025-08-04 0 0.350 0.345 0.350 0.350 0.365 2,922,000 1,031,115 0.3529 0.350 0.345 0.350 0.350 0.365 2,922,000 0.3529 -2.78%
2025-08-01 0 0.360 0.355 0.360 0.360 0.380 2,525,000 926,695 0.3670 0.360 0.355 0.360 0.360 0.380 2,525,000 0.3670 -2.70%
2025-07-31 0 0.370 0.365 0.370 0.365 0.375 1,816,000 673,440 0.3708 0.370 0.365 0.370 0.365 0.375 1,816,000 0.3708 -2.63%
2025-07-30 0 0.380 0.375 0.380 0.375 0.395 2,186,000 832,765 0.3810 0.380 0.375 0.380 0.375 0.395 2,186,000 0.3810 0.00%
2025-07-29 0 0.380 0.375 0.380 0.375 0.390 2,292,000 873,395 0.3811 0.380 0.375 0.380 0.375 0.390 2,292,000 0.3811 -2.56%
2025-07-28 0 0.390 0.385 0.390 0.385 0.400 5,158,000 2,028,674 0.3933 0.390 0.385 0.390 0.385 0.400 5,158,000 0.3933 -2.50%
2025-07-25 0 0.400 0.395 0.400 0.395 0.410 720,000 288,061 0.4001 0.400 0.395 0.400 0.395 0.410 720,000 0.4001 0.00%
2025-07-24 0 0.400 0.395 0.400 0.400 0.410 1,138,000 455,715 0.4005 0.400 0.395 0.400 0.400 0.410 1,138,000 0.4005 -1.23%
2025-07-23 0 0.405 0.405 0.410 0.405 0.410 1,820,000 745,031 0.4094 0.405 0.405 0.410 0.405 0.410 1,820,000 0.4094 -1.22%
2025-07-22 0 0.410 0.400 0.410 0.400 0.415 817,000 331,160 0.4053 0.410 0.400 0.410 0.400 0.415 817,000 0.4053 -1.20%
2025-07-21 0 0.415 0.405 0.415 0.400 0.415 2,975,000 1,211,470 0.4072 0.415 0.405 0.415 0.400 0.415 2,975,000 0.4072 3.75%
2025-07-18 0 0.400 0.390 0.400 0.390 0.400 2,289,000 906,335 0.3960 0.400 0.390 0.400 0.390 0.400 2,289,000 0.3960 -1.23%
2025-07-17 0 0.405 0.400 0.405 0.395 0.410 2,173,000 878,095 0.4041 0.405 0.400 0.405 0.395 0.410 2,173,000 0.4041 -1.22%
2025-07-16 0 0.410 0.405 0.410 0.405 0.425 3,491,000 1,442,655 0.4132 0.410 0.405 0.410 0.405 0.425 3,491,000 0.4132 -4.65%
2025-07-15 0 0.430 0.425 0.430 0.420 0.440 3,909,000 1,693,945 0.4333 0.430 0.425 0.430 0.420 0.440 3,909,000 0.4333 3.61%
2025-07-14 0 0.415 0.410 0.415 0.405 0.415 5,255,000 2,149,910 0.4091 0.415 0.410 0.415 0.405 0.415 5,255,000 0.4091 5.06%
2025-07-11 0 0.395 0.395 0.400 0.390 0.405 5,446,000 2,164,985 0.3975 0.395 0.395 0.400 0.390 0.405 5,446,000 0.3975 0.00%
2025-07-10 0 0.395 0.390 0.395 0.375 0.400 3,689,000 1,421,670 0.3854 0.395 0.390 0.395 0.375 0.400 3,689,000 0.3854 5.33%
2025-07-09 0 0.375 0.370 0.375 0.370 0.375 6,035,000 2,235,345 0.3704 0.375 0.370 0.375 0.370 0.375 6,035,000 0.3704 -1.32%
2025-07-08 0 0.380 0.375 0.380 0.360 0.380 10,720,000 3,973,425 0.3707 0.380 0.375 0.380 0.360 0.380 10,720,000 0.3707 0.00%
2025-07-07 0 0.380 0.370 0.380 0.370 0.380 1,005,000 372,440 0.3706 0.380 0.370 0.380 0.370 0.380 1,005,000 0.3706 2.70%
2025-07-04 0 0.370 0.370 0.375 0.365 0.375 2,240,000 829,515 0.3703 0.370 0.370 0.375 0.365 0.375 2,240,000 0.3703 -2.63%
2025-07-03 0 0.380 0.375 0.380 0.375 0.380 1,286,000 486,730 0.3785 0.380 0.375 0.380 0.375 0.380 1,286,000 0.3785 0.83%
2025-07-02 0 0.390 0.385 0.390 0.380 0.390 2,118,000 819,240 0.3868 0.377 0.372 0.377 0.367 0.377 2,191,879 0.3738 2.63%
2025-06-30 0 0.380 0.375 0.380 0.380 0.390 1,404,000 540,980 0.3853 0.367 0.362 0.367 0.367 0.377 1,452,974 0.3723 0.00%
2025-06-27 0 0.380 0.375 0.380 0.375 0.395 5,835,000 2,264,105 0.3880 0.367 0.362 0.367 0.362 0.382 6,038,534 0.3749 -1.30%
2025-06-26 0 0.385 0.380 0.385 0.370 0.390 3,478,000 1,321,835 0.3801 0.372 0.367 0.372 0.358 0.377 3,599,318 0.3672 2.67%
2025-06-25 0 0.375 0.370 0.375 0.355 0.400 2,999,000 1,127,795 0.3761 0.362 0.358 0.362 0.343 0.387 3,103,610 0.3634 2.74%
2025-06-24 0 0.365 0.360 0.365 0.355 0.370 2,988,000 1,083,385 0.3626 0.353 0.348 0.353 0.343 0.358 3,092,226 0.3504 1.39%
2025-06-23 0 0.360 0.355 0.360 0.350 0.365 601,000 214,870 0.3575 0.348 0.343 0.348 0.338 0.353 621,964 0.3455 0.00%
2025-06-20 0 0.360 0.350 0.360 0.345 0.360 1,497,000 533,045 0.3561 0.348 0.338 0.348 0.333 0.348 1,549,218 0.3441 1.41%
2025-06-19 0 0.355 0.350 0.355 0.340 0.360 1,807,000 637,540 0.3528 0.343 0.338 0.343 0.329 0.348 1,870,031 0.3409 1.43%
2025-06-18 0 0.350 0.345 0.365 0.350 0.375 1,592,000 566,455 0.3558 0.338 0.333 0.353 0.338 0.362 1,647,532 0.3438 -5.41%
2025-06-17 0 0.370 0.365 0.370 0.365 0.375 1,768,000 655,365 0.3707 0.358 0.353 0.358 0.353 0.362 1,829,671 0.3582 -1.33%
2025-06-16 0 0.375 0.375 0.380 0.370 0.385 1,113,000 414,455 0.3724 0.362 0.362 0.367 0.358 0.372 1,151,823 0.3598 0.00%
2025-06-13 0 0.375 0.370 0.380 0.355 0.380 2,659,000 969,870 0.3647 0.362 0.358 0.367 0.343 0.367 2,751,750 0.3525 -2.60%
2025-06-12 0 0.385 0.385 0.395 0.375 0.420 3,107,000 1,207,155 0.3885 0.372 0.372 0.382 0.362 0.406 3,215,377 0.3754 -6.10%
2025-06-11 0 0.410 0.405 0.410 0.360 0.415 1,570,000 619,440 0.3945 0.396 0.391 0.396 0.348 0.401 1,624,764 0.3812 10.81%
2025-06-10 0 0.370 0.370 0.375 0.360 0.375 217,000 79,690 0.3672 0.358 0.358 0.362 0.348 0.362 224,569 0.3549 1.37%
2025-06-09 0 0.365 0.355 0.370 0.350 0.380 3,854,000 1,386,090 0.3596 0.353 0.343 0.358 0.338 0.367 3,988,434 0.3475 1.39%
2025-06-06 0 0.360 0.345 0.360 0.340 0.370 402,000 142,030 0.3533 0.348 0.333 0.348 0.329 0.358 416,022 0.3414 4.35%
2025-06-05 0 0.345 0.340 0.350 0.330 0.345 351,000 120,095 0.3422 0.333 0.329 0.338 0.319 0.333 363,243 0.3306 2.99%
2025-06-04 0 0.335 0.335 0.340 0.330 0.340 67,000 22,755 0.3396 0.324 0.324 0.329 0.319 0.329 69,337 0.3282 0.00%
2025-06-03 0 0.335 0.335 0.340 0.330 0.345 108,000 36,900 0.3417 0.324 0.324 0.329 0.319 0.333 111,767 0.3302 1.52%
2025-06-02 0 0.330 0.330 0.335 0.330 0.330 98,000 32,340 0.3300 0.319 0.319 0.324 0.319 0.319 101,418 0.3189 -1.49%
2025-05-30 0 0.335 0.335 0.340 0.335 0.340 284,000 96,550 0.3400 0.324 0.324 0.329 0.324 0.329 293,906 0.3285 0.00%
2025-05-29 0 0.335 0.335 0.345 0.335 0.345 6,000 2,020 0.3367 0.324 0.324 0.333 0.324 0.333 6,209 0.3253 -1.47%
2025-05-28 0 0.340 0.335 0.340 0.335 0.340 181,000 61,490 0.3397 0.329 0.324 0.329 0.324 0.329 187,314 0.3283 0.00%
2025-05-27 0 0.340 0.330 0.340 0.330 0.340 141,000 47,785 0.3389 0.329 0.319 0.329 0.319 0.329 145,918 0.3275 0.00%
2025-05-26 0 0.340 0.335 0.340 0.340 0.350 225,000 78,000 0.3467 0.329 0.324 0.329 0.329 0.338 232,848 0.3350 0.00%
2025-05-23 0 0.340 0.340 0.350 0.340 0.350 73,000 25,520 0.3496 0.329 0.329 0.338 0.329 0.338 75,546 0.3378 0.00%
2025-05-22 0 0.340 0.340 0.350 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2025-05-21 0 0.340 0.340 0.350 0.340 0.340 36,000 12,240 0.3400 0.329 0.329 0.338 0.329 0.329 37,256 0.3285 0.00%
2025-05-20 0 0.340 0.340 0.350 0.340 0.345 108,000 36,830 0.3410 0.329 0.329 0.338 0.329 0.333 111,767 0.3295 3.03%
2025-05-19 0 0.330 0.330 0.340 0.330 0.340 592,000 200,410 0.3385 0.319 0.319 0.329 0.319 0.329 612,650 0.3271 -2.94%
2025-05-16 0 0.340 0.340 0.345 0.340 0.340 16,000 5,440 0.3400 0.329 0.329 0.333 0.329 0.329 16,558 0.3285 3.03%
2025-05-15 0 0.330 0.330 0.345 0.330 0.350 47,000 16,140 0.3434 0.319 0.319 0.333 0.319 0.338 48,639 0.3318 -5.71%
2025-05-14 0 0.350 0.340 0.350 0.340 0.350 5,000 1,720 0.3440 0.338 0.329 0.338 0.329 0.338 5,174 0.3324 4.48%
2025-05-13 0 0.335 0.335 0.345 0.330 0.360 426,000 147,520 0.3463 0.324 0.324 0.333 0.319 0.348 440,860 0.3346 -1.47%
2025-05-12 0 0.340 0.340 0.345 0.340 0.345 290,000 100,010 0.3449 0.329 0.329 0.333 0.329 0.333 300,116 0.3332 4.62%
2025-05-09 0 0.325 0.325 0.340 - - 0 0 - 0.314 0.314 0.329 - - 0 - 0.00%
2025-05-08 0 0.325 0.325 0.340 0.325 0.325 3,000 975 0.3250 0.314 0.314 0.329 0.314 0.314 3,105 0.3140 0.00%
2025-05-07 0 0.325 0.325 0.340 0.320 0.325 73,000 23,610 0.3234 0.314 0.314 0.329 0.309 0.314 75,546 0.3125 0.00%
2025-05-06 0 0.325 0.325 0.335 0.315 0.335 38,000 12,660 0.3332 0.314 0.314 0.324 0.304 0.324 39,326 0.3219 0.00%
2025-05-02 0 0.325 0.315 0.325 0.315 0.325 15,000 4,845 0.3230 0.314 0.304 0.314 0.304 0.314 15,523 0.3121 0.00%
2025-04-30 0 0.325 0.310 0.325 - - 0 0 - 0.314 0.300 0.314 - - 0 - 0.00%
2025-04-29 0 0.325 0.325 0.330 0.300 0.340 3,043,000 961,160 0.3159 0.314 0.314 0.319 0.290 0.329 3,149,145 0.3052 -4.41%
2025-04-28 0 0.340 0.340 0.345 0.340 0.350 98,000 34,010 0.3470 0.329 0.329 0.333 0.329 0.338 101,418 0.3353 -1.45%
2025-04-25 0 0.345 0.340 0.345 0.325 0.345 1,507,000 518,270 0.3439 0.333 0.329 0.333 0.314 0.333 1,559,567 0.3323 4.55%
2025-04-24 0 0.330 0.330 0.345 0.330 0.330 13,000 4,290 0.3300 0.319 0.319 0.333 0.319 0.319 13,453 0.3189 0.00%
2025-04-23 0 0.330 0.325 0.340 0.330 0.350 207,000 71,825 0.3470 0.319 0.314 0.329 0.319 0.338 214,220 0.3353 1.54%
2025-04-22 0 0.325 0.325 0.335 0.315 0.320 40,000 12,785 0.3196 0.314 0.314 0.324 0.304 0.309 41,395 0.3089 1.56%
2025-04-17 0 0.320 0.320 0.330 0.320 0.330 5,000 1,630 0.3260 0.309 0.309 0.319 0.309 0.319 5,174 0.3150 -1.54%
2025-04-16 0 0.325 0.325 0.330 0.320 0.340 191,000 63,345 0.3316 0.314 0.314 0.319 0.309 0.329 197,662 0.3205 -5.80%
2025-04-15 0 0.345 0.330 0.345 0.330 0.345 199,000 68,625 0.3448 0.333 0.319 0.333 0.319 0.333 205,941 0.3332 0.00%
2025-04-14 0 0.345 0.340 0.345 0.315 0.360 1,357,000 470,010 0.3464 0.333 0.329 0.333 0.304 0.348 1,404,334 0.3347 11.29%
2025-04-11 0 0.310 0.310 0.325 0.300 0.320 1,022,000 326,310 0.3193 0.300 0.300 0.314 0.290 0.309 1,057,649 0.3085 3.33%
2025-04-10 0 0.300 0.300 0.310 0.300 0.300 13,000 3,900 0.3000 0.290 0.290 0.300 0.290 0.290 13,453 0.2899 0.00%
2025-04-09 0 0.300 0.300 0.310 0.300 0.300 173,000 51,900 0.3000 0.290 0.290 0.300 0.290 0.290 179,035 0.2899 0.00%
2025-04-08 0 0.300 0.300 0.310 0.300 0.310 6,000 1,840 0.3067 0.290 0.290 0.300 0.290 0.300 6,209 0.2963 0.00%
2025-04-07 0 0.300 0.300 0.305 0.300 0.315 1,024,000 313,770 0.3064 0.290 0.290 0.295 0.290 0.304 1,059,719 0.2961 -6.25%
2025-04-03 0 0.320 0.320 0.325 - - 0 0 - 0.309 0.309 0.314 - - 0 - 0.00%
2025-04-02 0 0.320 0.320 0.325 0.320 0.320 61,000 19,520 0.3200 0.309 0.309 0.314 0.309 0.309 63,128 0.3092 -1.54%
2025-04-01 0 0.325 0.320 0.325 0.320 0.330 135,000 43,695 0.3237 0.314 0.309 0.314 0.309 0.319 139,709 0.3128 1.56%
2025-03-31 0 0.320 0.320 0.330 0.320 0.345 171,000 54,975 0.3215 0.309 0.309 0.319 0.309 0.333 176,965 0.3107 0.00%
2025-03-28 0 0.320 0.320 0.335 0.320 0.325 52,000 16,890 0.3248 0.309 0.309 0.324 0.309 0.314 53,814 0.3139 -4.48%
2025-03-27 0 0.335 0.325 0.335 0.325 0.335 3,000 995 0.3317 0.324 0.314 0.324 0.314 0.324 3,105 0.3205 4.69%
2025-03-26 0 0.320 0.320 0.335 0.320 0.345 15,000 4,990 0.3327 0.309 0.309 0.324 0.309 0.333 15,523 0.3215 -1.54%
2025-03-25 0 0.325 0.320 0.330 0.325 0.340 34,000 11,065 0.3254 0.314 0.309 0.319 0.314 0.329 35,186 0.3145 -2.99%
2025-03-24 0 0.335 0.325 0.335 0.320 0.350 321,000 107,450 0.3347 0.324 0.314 0.324 0.309 0.338 332,197 0.3235 1.52%
2025-03-21 0 0.330 0.325 0.335 0.325 0.340 216,000 71,380 0.3305 0.319 0.314 0.324 0.314 0.329 223,534 0.3193 1.54%
2025-03-20 0 0.325 0.330 0.335 0.325 0.325 30,000 9,750 0.3250 0.314 0.319 0.324 0.314 0.314 31,046 0.3140 -5.80%
2025-03-19 0 0.345 0.325 0.345 0.325 0.360 530,000 177,250 0.3344 0.333 0.314 0.333 0.314 0.348 548,487 0.3232 4.55%
2025-03-18 0 0.330 0.320 0.330 0.320 0.340 99,000 32,510 0.3284 0.319 0.309 0.319 0.309 0.329 102,453 0.3173 3.13%
2025-03-17 0 0.320 0.320 0.330 0.315 0.330 324,000 104,215 0.3217 0.309 0.309 0.319 0.304 0.319 335,302 0.3108 3.23%
2025-03-14 0 0.310 0.310 0.315 0.300 0.315 34,000 10,240 0.3012 0.300 0.300 0.304 0.290 0.304 35,186 0.2910 1.64%
2025-03-13 0 0.305 0.305 0.320 - - 0 0 - 0.295 0.295 0.309 - - 0 - 0.00%
2025-03-12 0 0.305 0.305 0.315 - - 0 0 - 0.295 0.295 0.304 - - 0 - 0.00%
2025-03-11 0 0.305 0.305 0.315 0.305 0.320 7,000 2,165 0.3093 0.295 0.295 0.304 0.295 0.309 7,244 0.2989 -3.17%
2025-03-10 0 0.315 0.310 0.320 - - 0 0 - 0.304 0.300 0.309 - - 0 - 0.00%
2025-03-07 0 0.315 0.315 0.320 0.310 0.320 936,000 294,745 0.3149 0.304 0.304 0.309 0.300 0.309 968,649 0.3043 1.61%
2025-03-06 0 0.310 0.310 0.315 0.310 0.315 173,000 53,835 0.3112 0.300 0.300 0.304 0.300 0.304 179,035 0.3007 0.00%
2025-03-05 0 0.310 0.305 0.315 - - 0 0 - 0.300 0.295 0.304 - - 0 - -1.59%
2025-03-04 0 0.315 0.305 0.315 0.300 0.315 25,348,000 7,731,650 0.3050 0.304 0.295 0.304 0.290 0.304 26,232,179 0.2947 3.28%
2025-03-03 0 0.305 0.300 0.305 0.305 0.305 619,000 188,795 0.3050 0.295 0.290 0.295 0.295 0.295 640,592 0.2947 1.67%
2025-02-28 0 0.300 0.295 0.305 0.300 0.305 180,000 54,665 0.3037 0.290 0.285 0.295 0.290 0.295 186,279 0.2935 -1.64%
2025-02-27 0 0.305 0.305 0.315 0.305 0.315 127,000 39,395 0.3102 0.295 0.295 0.304 0.295 0.304 131,430 0.2997 -1.61%
2025-02-26 0 0.310 0.300 0.310 0.300 0.310 22,000 6,610 0.3005 0.300 0.290 0.300 0.290 0.300 22,767 0.2903 1.64%
2025-02-25 0 0.305 0.305 0.315 0.300 0.315 264,000 81,275 0.3079 0.295 0.295 0.304 0.290 0.304 273,209 0.2975 0.00%
2025-02-24 0 0.305 0.305 0.310 0.305 0.305 113,000 34,490 0.3052 0.295 0.295 0.300 0.295 0.295 116,942 0.2949 0.00%
2025-02-21 0 0.305 0.305 0.310 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2025-02-20 0 0.305 0.305 0.310 0.305 0.310 87,000 26,790 0.3079 0.295 0.295 0.300 0.295 0.300 90,035 0.2976 -1.61%
2025-02-19 0 0.310 0.305 0.310 0.305 0.310 63,540,000 19,380,200 0.3050 0.300 0.295 0.300 0.295 0.300 65,756,378 0.2947 1.64%
2025-02-18 0 0.305 0.305 0.310 0.305 0.315 164,000 50,240 0.3063 0.295 0.295 0.300 0.295 0.304 169,721 0.2960 0.00%
2025-02-17 0 0.305 0.305 0.310 0.305 0.315 84,000 25,990 0.3094 0.295 0.295 0.300 0.295 0.304 86,930 0.2990 1.67%
2025-02-14 0 0.300 0.300 0.310 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-02-13 0 0.300 0.300 0.310 0.300 0.310 20,000 6,180 0.3090 0.290 0.290 0.300 0.290 0.300 20,698 0.2986 -3.23%
2025-02-12 0 0.310 0.300 0.310 0.300 0.310 13,000 4,010 0.3085 0.300 0.290 0.300 0.290 0.300 13,453 0.2981 3.33%
2025-02-11 0 0.300 0.300 0.305 0.300 0.305 186,000 56,550 0.3040 0.290 0.290 0.295 0.290 0.295 192,488 0.2938 -1.64%
2025-02-10 0 0.305 0.300 0.310 0.305 0.310 7,000 2,160 0.3086 0.295 0.290 0.300 0.295 0.300 7,244 0.2982 0.00%
2025-02-07 0 0.305 0.305 0.310 0.305 0.305 198,000 60,390 0.3050 0.295 0.295 0.300 0.295 0.295 204,907 0.2947 -1.61%
2025-02-06 0 0.310 0.300 0.310 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2025-02-05 0 0.310 0.300 0.310 0.300 0.310 42,000 13,000 0.3095 0.300 0.290 0.300 0.290 0.300 43,465 0.2991 1.64%
2025-02-04 0 0.305 0.295 0.305 0.295 0.305 166,000 49,945 0.3009 0.295 0.285 0.295 0.285 0.295 171,790 0.2907 3.39%
2025-02-03 0 0.295 0.295 0.305 0.295 0.300 63,000 18,890 0.2998 0.285 0.285 0.295 0.285 0.290 65,198 0.2897 -1.67%
2025-01-28 0 0.300 0.300 0.305 0.300 0.310 128,000 39,000 0.3047 0.290 0.290 0.295 0.290 0.300 132,465 0.2944 -3.23%
2025-01-27 0 0.310 0.305 0.310 0.300 0.310 48,000 14,870 0.3098 0.300 0.295 0.300 0.290 0.300 49,674 0.2993 3.33%
2025-01-24 0 0.300 0.300 0.310 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-01-23 0 0.300 0.295 0.300 0.295 0.310 197,000 59,220 0.3006 0.290 0.285 0.290 0.285 0.300 203,872 0.2905 1.69%
2025-01-22 0 0.295 0.295 0.310 0.295 0.295 2,000 590 0.2950 0.285 0.285 0.300 0.285 0.285 2,070 0.2851 -1.67%
2025-01-21 0 0.300 0.295 0.310 0.300 0.320 159,000 48,490 0.3050 0.290 0.285 0.300 0.290 0.309 164,546 0.2947 1.69%
2025-01-20 0 0.295 0.295 0.310 0.295 0.325 519,000 153,340 0.2955 0.285 0.285 0.300 0.285 0.314 537,104 0.2855 0.00%
2025-01-17 0 0.295 0.295 0.300 0.290 0.300 285,000 83,745 0.2938 0.285 0.285 0.290 0.280 0.290 294,941 0.2839 -7.81%
2025-01-16 0 0.320 0.300 0.320 0.300 0.320 111,000 33,500 0.3018 0.309 0.290 0.309 0.290 0.309 114,872 0.2916 6.67%
2025-01-15 0 0.300 0.300 0.320 - - 0 0 - 0.290 0.290 0.309 - - 0 - 0.00%
2025-01-14 0 0.300 0.300 0.315 - - 0 0 - 0.290 0.290 0.304 - - 0 - 1.69%
2025-01-13 0 0.295 0.295 0.315 0.295 0.300 62,000 18,470 0.2979 0.285 0.285 0.304 0.285 0.290 64,163 0.2879 -1.67%
2025-01-10 0 0.300 0.295 0.305 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2025-01-09 0 0.300 0.295 0.305 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2025-01-08 0 0.300 0.300 0.315 0.295 0.300 31,000 9,245 0.2982 0.290 0.290 0.304 0.285 0.290 32,081 0.2882 1.69%
2025-01-07 0 0.295 0.295 0.300 0.295 0.300 62,000 18,540 0.2990 0.285 0.285 0.290 0.285 0.290 64,163 0.2890 -1.67%
2025-01-06 0 0.300 0.300 0.305 - - 0 0 - 0.290 0.290 0.295 - - 0 - 0.00%
2025-01-03 0 0.300 0.300 0.305 - - 0 0 - 0.290 0.290 0.295 - - 0 - 0.00%
2025-01-02 0 0.300 0.300 0.305 0.295 0.310 496,000 148,935 0.3003 0.290 0.290 0.295 0.285 0.300 513,301 0.2902 0.00%
2024-12-31 0 0.300 0.300 0.305 0.300 0.305 4,000 1,210 0.3025 0.290 0.290 0.295 0.290 0.295 4,140 0.2923 0.00%
2024-12-30 0 0.300 0.300 0.310 0.300 0.305 38,000 11,430 0.3008 0.290 0.290 0.300 0.290 0.295 39,326 0.2907 0.00%
2024-12-27 0 0.300 0.295 0.305 0.300 0.300 81,000 24,300 0.3000 0.290 0.285 0.295 0.290 0.290 83,825 0.2899 0.00%
2024-12-24 0 0.300 0.300 0.305 0.295 0.300 53,000 15,895 0.2999 0.290 0.290 0.295 0.285 0.290 54,849 0.2898 1.69%
2024-12-23 0 0.295 0.295 0.300 0.295 0.295 12,000 3,540 0.2950 0.285 0.285 0.290 0.285 0.285 12,419 0.2851 0.00%
2024-12-20 0 0.295 0.295 0.300 0.295 0.300 622,000 183,830 0.2955 0.285 0.285 0.290 0.285 0.290 643,696 0.2856 -1.67%
2024-12-19 0 0.300 0.300 0.305 0.300 0.300 6,000 1,800 0.3000 0.290 0.290 0.295 0.290 0.290 6,209 0.2899 0.00%
2024-12-18 0 0.300 0.300 0.305 0.300 0.300 43,000 12,900 0.3000 0.290 0.290 0.295 0.290 0.290 44,500 0.2899 0.00%
2024-12-17 0 0.300 0.295 0.300 0.300 0.305 110,000 33,050 0.3005 0.290 0.285 0.290 0.290 0.295 113,837 0.2903 0.00%
2024-12-16 0 0.300 0.300 0.305 0.300 0.305 78,000 23,775 0.3048 0.290 0.290 0.295 0.290 0.295 80,721 0.2945 0.00%
2024-12-13 0 0.300 0.295 0.300 0.300 0.305 633,000 189,970 0.3001 0.290 0.285 0.290 0.290 0.295 655,080 0.2900 -3.23%
2024-12-12 0 0.310 0.305 0.315 - - 0 0 - 0.300 0.295 0.304 - - 0 - 0.00%
2024-12-11 0 0.310 0.305 0.310 0.305 0.310 4,000 1,230 0.3075 0.300 0.295 0.300 0.295 0.300 4,140 0.2971 1.64%
2024-12-10 0 0.305 0.300 0.310 0.300 0.320 138,000 42,275 0.3063 0.295 0.290 0.300 0.290 0.309 142,814 0.2960 1.67%
2024-12-09 0 0.300 0.300 0.305 0.300 0.310 1,486,000 452,155 0.3043 0.290 0.290 0.295 0.290 0.300 1,537,834 0.2940 0.00%
2024-12-06 0 0.300 0.295 0.305 0.300 0.315 1,673,000 504,025 0.3013 0.290 0.285 0.295 0.290 0.304 1,731,357 0.2911 -4.76%
2024-12-05 0 0.315 0.305 0.315 0.305 0.325 236,000 72,810 0.3085 0.304 0.295 0.304 0.295 0.314 244,232 0.2981 0.00%
2024-12-04 0 0.315 0.310 0.315 0.310 0.315 6,000 1,885 0.3142 0.304 0.300 0.304 0.300 0.304 6,209 0.3036 0.00%
2024-12-03 0 0.315 0.305 0.315 0.300 0.320 707,000 215,695 0.3051 0.304 0.295 0.304 0.290 0.309 731,661 0.2948 3.28%
2024-12-02 0 0.305 0.305 0.310 0.300 0.305 903,000 271,405 0.3006 0.295 0.295 0.300 0.290 0.295 934,498 0.2904 1.67%
2024-11-29 0 0.300 0.300 0.310 0.295 0.305 78,000 23,765 0.3047 0.290 0.290 0.300 0.285 0.295 80,721 0.2944 0.00%
2024-11-28 0 0.300 0.290 0.305 0.300 0.310 299,000 90,295 0.3020 0.290 0.280 0.295 0.290 0.300 309,430 0.2918 -1.64%
2024-11-27 0 0.305 0.305 0.335 0.300 0.310 46,000 14,230 0.3093 0.295 0.295 0.324 0.290 0.300 47,605 0.2989 0.00%
2024-11-26 0 0.305 0.300 0.305 0.300 0.305 128,000 38,580 0.3014 0.295 0.290 0.295 0.290 0.295 132,465 0.2912 1.67%
2024-11-25 0 0.300 0.300 0.325 0.300 0.300 102,000 30,600 0.3000 0.290 0.290 0.314 0.290 0.290 105,558 0.2899 0.00%
2024-11-22 0 0.300 0.300 0.305 0.300 0.305 368,000 111,385 0.3027 0.290 0.290 0.295 0.290 0.295 380,836 0.2925 -1.64%
2024-11-21 0 0.305 0.305 0.320 0.305 0.335 217,000 69,110 0.3185 0.295 0.295 0.309 0.295 0.324 224,569 0.3077 -1.61%
2024-11-20 0 0.310 0.295 0.310 0.295 0.310 896,000 272,050 0.3036 0.300 0.285 0.300 0.285 0.300 927,254 0.2934 1.64%
2024-11-19 0 0.305 0.300 0.305 0.300 0.320 1,108,000 337,410 0.3045 0.295 0.290 0.295 0.290 0.309 1,146,649 0.2943 1.67%
2024-11-18 0 0.300 0.300 0.310 0.300 0.315 2,667,000 808,955 0.3033 0.290 0.290 0.300 0.290 0.304 2,760,029 0.2931 -1.64%
2024-11-15 0 0.305 0.300 0.305 0.300 0.320 1,230,000 376,855 0.3064 0.295 0.290 0.295 0.290 0.309 1,272,904 0.2961 -1.61%
2024-11-14 0 0.310 0.310 0.320 0.310 0.320 1,571,000 489,120 0.3113 0.300 0.300 0.309 0.300 0.309 1,625,799 0.3008 -4.62%
2024-11-13 0 0.325 0.320 0.325 0.300 0.340 1,813,000 565,260 0.3118 0.314 0.309 0.314 0.290 0.329 1,876,240 0.3013 -4.41%
2024-11-12 0 0.340 0.325 0.350 - - 0 0 - 0.329 0.314 0.338 - - 0 - 0.00%
2024-11-11 0 0.340 0.335 0.340 0.335 0.350 59,000 19,795 0.3355 0.329 0.324 0.329 0.324 0.338 61,058 0.3242 1.49%
2024-11-08 0 0.335 0.325 0.345 0.335 0.345 559,000 189,800 0.3395 0.324 0.314 0.333 0.324 0.333 578,499 0.3281 -2.90%
2024-11-07 0 0.345 0.340 0.345 0.320 0.350 906,000 308,375 0.3404 0.333 0.329 0.333 0.309 0.338 937,603 0.3289 7.81%
2024-11-06 0 0.320 0.315 0.330 0.320 0.370 1,294,000 427,805 0.3306 0.309 0.304 0.319 0.309 0.358 1,339,137 0.3195 -7.25%
2024-11-05 0 0.345 0.340 0.345 0.340 0.370 1,097,000 377,600 0.3442 0.333 0.329 0.333 0.329 0.358 1,135,265 0.3326 0.00%
2024-11-04 0 0.345 0.335 0.350 0.330 0.355 347,000 121,370 0.3498 0.333 0.324 0.338 0.319 0.343 359,104 0.3380 -1.43%
2024-11-01 0 0.350 0.345 0.350 0.330 0.370 91,000 32,480 0.3569 0.338 0.333 0.338 0.319 0.358 94,174 0.3449 -2.78%
2024-10-31 0 0.360 0.360 0.365 0.360 0.365 138,000 49,755 0.3605 0.348 0.348 0.353 0.348 0.353 142,814 0.3484 -1.37%
2024-10-30 0 0.365 0.330 0.365 0.320 0.365 237,000 78,330 0.3305 0.353 0.319 0.353 0.309 0.353 245,267 0.3194 4.29%
2024-10-29 0 0.350 0.350 0.360 0.340 0.365 486,000 170,320 0.3505 0.338 0.338 0.348 0.329 0.353 502,952 0.3386 0.00%
2024-10-28 0 0.350 0.350 0.360 0.350 0.365 1,626,000 589,105 0.3623 0.338 0.338 0.348 0.338 0.353 1,682,718 0.3501 -4.11%
2024-10-25 0 0.365 0.360 0.370 0.345 0.375 259,000 91,260 0.3524 0.353 0.348 0.358 0.333 0.362 268,034 0.3405 2.82%
2024-10-24 0 0.355 0.355 0.365 0.355 0.355 43,000 15,265 0.3550 0.343 0.343 0.353 0.343 0.343 44,500 0.3430 -1.39%
2024-10-23 0 0.360 0.355 0.365 0.360 0.400 1,703,000 620,650 0.3644 0.348 0.343 0.353 0.348 0.387 1,762,403 0.3522 -1.37%
2024-10-22 0 0.365 0.360 0.380 0.365 0.385 144,000 53,145 0.3691 0.353 0.348 0.367 0.353 0.372 149,023 0.3566 -5.19%
2024-10-21 0 0.385 0.375 0.385 0.370 0.420 136,000 52,595 0.3867 0.372 0.362 0.372 0.358 0.406 140,744 0.3737 5.48%
2024-10-18 0 0.365 0.365 0.370 0.360 0.425 1,786,000 653,470 0.3659 0.353 0.353 0.358 0.348 0.411 1,848,299 0.3536 0.00%
2024-10-17 0 0.365 0.365 0.395 0.350 0.475 65,000 24,860 0.3825 0.353 0.353 0.382 0.338 0.459 67,267 0.3696 -2.67%
2024-10-16 0 0.375 0.375 0.395 0.365 0.410 453,000 172,595 0.3810 0.362 0.362 0.382 0.353 0.396 468,801 0.3682 -1.32%
2024-10-15 0 0.380 0.375 0.385 0.365 0.400 320,000 119,645 0.3739 0.367 0.362 0.372 0.353 0.387 331,162 0.3613 -7.32%
2024-10-14 0 0.410 0.390 0.410 0.405 0.450 942,000 390,820 0.4149 0.396 0.377 0.396 0.391 0.435 974,858 0.4009 -1.20%
2024-10-10 0 0.415 0.410 0.440 0.400 0.460 76,000 32,570 0.4286 0.401 0.396 0.425 0.387 0.444 78,651 0.4141 -5.68%
2024-10-09 0 0.440 0.400 0.440 0.420 0.465 33,000 14,485 0.4389 0.425 0.387 0.425 0.406 0.449 34,151 0.4241 -2.22%
2024-10-08 0 0.450 0.440 0.450 0.450 0.550 737,000 363,015 0.4926 0.435 0.425 0.435 0.435 0.531 762,708 0.4760 -15.09%
2024-10-07 0 0.530 0.510 0.530 0.500 0.560 4,764,000 2,510,300 0.5269 0.512 0.493 0.512 0.483 0.541 4,930,176 0.5092 6.00%
2024-10-04 0 0.500 0.500 0.530 0.425 0.580 2,555,000 1,286,640 0.5036 0.483 0.483 0.512 0.411 0.560 2,644,123 0.4866 11.11%
2024-10-03 0 0.450 0.450 0.455 0.370 0.465 2,674,000 1,079,980 0.4039 0.435 0.435 0.440 0.358 0.449 2,767,273 0.3903 20.00%
2024-10-02 0 0.375 0.380 0.395 0.350 0.410 589,000 230,015 0.3905 0.362 0.367 0.382 0.338 0.396 609,545 0.3774 7.14%
2024-09-30 0 0.350 0.350 0.360 0.340 0.375 210,000 73,530 0.3501 0.338 0.338 0.348 0.329 0.362 217,325 0.3383 9.38%
2024-09-27 0 0.320 0.320 0.350 0.310 0.315 4,000 1,245 0.3113 0.309 0.309 0.338 0.300 0.304 4,140 0.3008 3.23%
2024-09-26 0 0.310 0.310 0.340 0.310 0.395 26,000 8,885 0.3417 0.300 0.300 0.329 0.300 0.382 26,907 0.3302 -1.59%
2024-09-25 0 0.315 0.315 0.335 0.310 0.355 40,000 12,885 0.3221 0.304 0.304 0.324 0.300 0.343 41,395 0.3113 0.00%
2024-09-24 0 0.315 0.300 0.355 0.295 0.315 91,000 27,765 0.3051 0.304 0.290 0.343 0.285 0.304 94,174 0.2948 0.00%
2024-09-23 0 0.315 0.315 0.345 0.315 0.315 29,000 9,135 0.3150 0.304 0.304 0.333 0.304 0.304 30,012 0.3044 0.00%
2024-09-20 0 0.315 0.315 0.370 0.315 0.315 4,000 1,260 0.3150 0.304 0.304 0.358 0.304 0.304 4,140 0.3044 6.78%
2024-09-19 0 0.295 0.290 0.315 0.295 0.295 4,000 1,180 0.2950 0.285 0.280 0.304 0.285 0.285 4,140 0.2851 -7.81%
2024-09-17 0 0.320 0.300 0.370 - - 0 0 - 0.309 0.290 0.358 - - 0 - 0.00%
2024-09-16 0 0.320 0.300 0.325 - - 0 0 - 0.309 0.290 0.314 - - 0 - 0.00%
2024-09-13 0 0.320 0.300 0.370 - - 0 0 - 0.309 0.290 0.358 - - 0 - 0.00%
2024-09-12 0 0.320 0.320 0.345 0.295 0.320 245,000 74,340 0.3034 0.309 0.309 0.333 0.285 0.309 253,546 0.2932 -3.03%
2024-09-11 0 0.330 0.295 0.365 - - 0 0 - 0.319 0.285 0.353 - - 0 - 0.00%
2024-09-10 0 0.330 0.295 0.360 0.295 0.330 28,000 8,690 0.3104 0.319 0.285 0.348 0.285 0.319 28,977 0.2999 3.13%
2024-09-09 0 0.320 0.295 0.375 - - 0 0 - 0.309 0.285 0.362 - - 0 - 0.00%
2024-09-05 0 0.320 0.320 0.360 - - 0 0 - 0.309 0.309 0.348 - - 0 - 0.00%
2024-09-04 0 0.320 0.295 0.360 0.285 0.320 36,000 10,605 0.2946 0.309 0.285 0.348 0.275 0.309 37,256 0.2847 0.00%
2024-09-03 0 0.320 0.290 0.320 - - 0 0 - 0.309 0.280 0.309 - - 0 - 0.00%
2024-09-02 0 0.320 0.315 0.320 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2024-08-30 0 0.320 0.300 0.370 0.320 0.320 4,000 1,280 0.3200 0.309 0.290 0.358 0.309 0.309 4,140 0.3092 0.00%
2024-08-29 0 0.320 0.305 0.325 0.300 0.325 282,000 86,100 0.3053 0.309 0.295 0.314 0.290 0.314 291,837 0.2950 -1.54%
2024-08-28 0 0.325 0.325 0.355 - - 0 0 - 0.314 0.314 0.343 - - 0 - 0.00%
2024-08-27 0 0.325 0.325 0.355 0.325 0.430 38,220,000 15,280,675 0.3998 0.314 0.314 0.343 0.314 0.416 39,553,175 0.3863 0.00%
2024-08-26 0 0.325 0.305 0.365 0.325 0.430 63,000 24,770 0.3932 0.314 0.295 0.353 0.314 0.416 65,198 0.3799 -8.45%
2024-08-23 0 0.355 0.310 0.355 - - 0 0 - 0.343 0.300 0.343 - - 0 - 0.00%
2024-08-22 0 0.355 0.300 0.355 - - 0 0 - 0.343 0.290 0.343 - - 0 - 0.00%
2024-08-21 0 0.355 0.300 0.355 - - 0 0 - 0.343 0.290 0.343 - - 0 - 0.00%
2024-08-20 0 0.355 0.330 0.355 - - 0 0 - 0.343 0.319 0.343 - - 0 - 0.00%
2024-08-19 0 0.355 0.330 0.355 - - 0 0 - 0.343 0.319 0.343 - - 0 - 0.00%
2024-08-16 0 0.355 0.320 0.355 - - 0 0 - 0.343 0.309 0.343 - - 0 - 0.00%
2024-08-15 0 0.355 0.320 0.355 0.325 0.355 156,000 53,055 0.3401 0.343 0.309 0.343 0.314 0.343 161,442 0.3286 4.41%
2024-08-14 0 0.340 0.320 0.370 - - 0 0 - 0.329 0.309 0.358 - - 0 - 0.00%
2024-08-13 0 0.340 0.300 0.340 - - 0 0 - 0.329 0.290 0.329 - - 0 - 0.00%
2024-08-12 0 0.340 0.335 0.340 0.320 0.345 222,000 75,425 0.3398 0.329 0.324 0.329 0.309 0.333 229,744 0.3283 -1.45%
2024-08-09 0 0.345 0.320 0.370 0.320 0.370 83,000 26,725 0.3220 0.333 0.309 0.358 0.309 0.358 85,895 0.3111 13.11%
2024-08-08 0 0.305 0.305 0.350 0.305 0.345 3,000 995 0.3317 0.295 0.295 0.338 0.295 0.333 3,105 0.3205 -12.86%
2024-08-07 0 0.350 0.300 0.350 0.350 0.405 6,000 2,190 0.3650 0.338 0.290 0.338 0.338 0.391 6,209 0.3527 11.11%
2024-08-06 0 0.315 0.295 0.325 0.295 0.315 29,000 8,675 0.2991 0.304 0.285 0.314 0.285 0.304 30,012 0.2891 -1.56%
2024-08-05 0 0.320 0.300 0.320 0.320 0.320 94,000 30,080 0.3200 0.309 0.290 0.309 0.309 0.309 97,279 0.3092 6.67%
2024-08-02 0 0.300 0.300 - 0.300 0.320 2,000 620 0.3100 0.290 0.290 - 0.290 0.309 2,070 0.2996 -6.25%
2024-08-01 0 0.320 0.320 0.325 0.320 0.320 54,000 17,280 0.3200 0.309 0.309 0.314 0.309 0.309 55,884 0.3092 -1.54%
2024-07-31 0 0.325 0.300 0.325 0.275 0.330 21,000 6,205 0.2955 0.314 0.290 0.314 0.266 0.319 21,733 0.2855 1.56%
2024-07-30 0 0.320 0.290 0.320 - - 0 0 - 0.309 0.280 0.309 - - 0 - 0.00%
2024-07-29 0 0.320 0.280 0.320 - - 0 0 - 0.309 0.271 0.309 - - 0 - 0.00%
2024-07-26 0 0.320 0.310 0.330 - - 0 0 - 0.309 0.300 0.319 - - 0 - 0.00%
2024-07-25 0 0.320 0.315 0.330 0.310 0.320 126,000 39,750 0.3155 0.309 0.304 0.319 0.300 0.309 130,395 0.3048 -4.48%
2024-07-24 0 0.335 0.310 0.365 - - 0 0 - 0.324 0.300 0.353 - - 0 - 0.00%
2024-07-23 0 0.335 0.335 0.340 0.305 0.305 5,000 1,525 0.3050 0.324 0.324 0.329 0.295 0.295 5,174 0.2947 0.00%
2024-07-22 0 0.335 0.335 0.350 0.305 0.305 4,000 1,220 0.3050 0.324 0.324 0.338 0.295 0.295 4,140 0.2947 -1.47%
2024-07-19 0 0.340 0.320 0.390 0.340 0.340 4,000 1,360 0.3400 0.329 0.309 0.377 0.329 0.329 4,140 0.3285 11.48%
2024-07-18 0 0.305 0.305 0.340 0.305 0.305 13,000 3,965 0.3050 0.295 0.295 0.329 0.295 0.295 13,453 0.2947 -4.69%
2024-07-17 0 0.320 0.320 0.355 0.300 0.320 7,000 2,180 0.3114 0.309 0.309 0.343 0.290 0.309 7,244 0.3009 0.00%
2024-07-16 0 0.320 0.285 0.350 0.320 0.320 3,000 930 0.3100 0.309 0.275 0.338 0.309 0.309 3,105 0.2996 -8.57%
2024-07-15 0 0.350 0.320 0.350 0.350 0.360 4,000 1,430 0.3575 0.338 0.309 0.338 0.338 0.348 4,140 0.3455 -1.41%
2024-07-12 0 0.355 0.325 0.360 0.355 0.380 15,000 5,475 0.3650 0.343 0.314 0.348 0.343 0.367 15,523 0.3527 10.94%
2024-07-11 0 0.320 0.320 0.340 - - 0 0 - 0.309 0.309 0.329 - - 0 - 0.00%
2024-07-10 0 0.320 0.315 0.375 0.320 0.320 7,000 2,240 0.3200 0.309 0.304 0.362 0.309 0.309 7,244 0.3092 0.00%
2024-07-09 0 0.320 0.310 0.350 0.320 0.330 204,000 65,565 0.3214 0.309 0.300 0.338 0.309 0.319 211,116 0.3106 3.23%
2024-07-08 0 0.310 0.310 0.400 0.310 0.400 2,000 710 0.3550 0.300 0.300 0.387 0.300 0.387 2,070 0.3430 -1.59%
2024-07-05 0 0.315 0.300 0.400 - - 0 0 - 0.304 0.290 0.387 - - 0 - 0.00%
2024-07-04 0 0.315 0.310 0.315 0.315 0.325 23,000 7,305 0.3176 0.304 0.300 0.304 0.304 0.314 23,802 0.3069 -1.56%
2024-07-03 0 0.320 0.300 0.330 - - 0 0 - 0.309 0.290 0.319 - - 0 - 0.00%
2024-07-02 0 0.320 0.300 0.320 0.325 0.325 10,000 3,250 0.3250 0.309 0.290 0.309 0.314 0.314 10,349 0.3140 -1.54%
2024-06-28 0 0.325 0.305 0.335 - - 0 0 - 0.314 0.295 0.324 - - 0 - 0.00%
2024-06-27 0 0.325 0.305 0.390 - - 0 0 - 0.314 0.295 0.377 - - 0 - 0.00%
2024-06-26 0 0.325 0.310 0.385 - - 0 0 - 0.314 0.300 0.372 - - 0 - 0.00%
2024-06-25 0 0.325 0.305 0.340 0.325 0.325 10,000 3,250 0.3250 0.314 0.295 0.329 0.314 0.314 10,349 0.3140 0.00%
2024-06-24 0 0.325 0.315 0.325 0.315 0.325 45,000 14,525 0.3228 0.314 0.304 0.314 0.304 0.314 46,570 0.3119 4.84%
2024-06-21 0 0.310 0.310 0.340 0.310 0.340 18,000 6,090 0.3383 0.300 0.300 0.329 0.300 0.329 18,628 0.3269 -8.82%
2024-06-20 0 0.340 0.320 0.340 0.320 0.340 292,000 94,545 0.3238 0.329 0.309 0.329 0.309 0.329 302,185 0.3129 4.62%
2024-06-19 0 0.325 0.320 0.325 0.325 0.370 16,000 5,265 0.3291 0.314 0.309 0.314 0.314 0.358 16,558 0.3180 1.56%
2024-06-18 0 0.320 0.300 0.355 - - 0 0 - 0.309 0.290 0.343 - - 0 - 0.00%
2024-06-17 0 0.320 0.320 0.350 - - 0 0 - 0.309 0.309 0.338 - - 0 - 0.00%
2024-06-14 0 0.320 0.300 0.345 - - 0 0 - 0.309 0.290 0.333 - - 0 - 0.00%
2024-06-13 0 0.320 0.310 0.325 - - 0 0 - 0.309 0.300 0.314 - - 0 - 0.00%
2024-06-12 0 0.320 0.305 0.320 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2024-06-11 0 0.320 0.320 0.375 0.315 0.330 1,242,000 396,510 0.3193 0.309 0.309 0.362 0.304 0.319 1,285,323 0.3085 -5.88%
2024-06-07 0 0.340 0.340 0.395 0.330 0.330 32,000 10,560 0.3300 0.329 0.329 0.382 0.319 0.319 33,116 0.3189 4.62%
2024-06-06 0 0.325 0.325 0.335 0.325 0.340 50,000 16,620 0.3324 0.314 0.314 0.324 0.314 0.329 51,744 0.3212 -2.99%
2024-06-05 0 0.335 0.335 0.340 0.330 0.430 186,000 63,585 0.3419 0.324 0.324 0.329 0.319 0.416 192,488 0.3303 -4.29%
2024-06-04 0 0.350 0.345 0.380 0.340 0.405 627,000 216,575 0.3454 0.338 0.333 0.367 0.329 0.391 648,871 0.3338 -2.78%
2024-06-03 0 0.360 0.360 0.380 - - 0 0 - 0.348 0.348 0.367 - - 0 - 0.00%
2024-05-31 0 0.360 0.365 0.375 0.360 0.360 1,000 360 0.3600 0.348 0.353 0.362 0.348 0.348 1,035 0.3479 0.00%
2024-05-30 0 0.360 0.360 0.375 0.350 0.360 136,000 48,790 0.3588 0.348 0.348 0.362 0.338 0.348 140,744 0.3467 1.41%
2024-05-29 0 0.355 0.345 0.355 0.355 0.360 29,000 10,390 0.3583 0.343 0.333 0.343 0.343 0.348 30,012 0.3462 -1.39%
2024-05-28 0 0.360 0.335 0.370 - - 0 0 - 0.348 0.324 0.358 - - 0 - 0.00%
2024-05-27 0 0.360 0.360 0.370 0.360 0.370 110,000 40,530 0.3685 0.348 0.348 0.358 0.348 0.358 113,837 0.3560 -2.70%
2024-05-24 0 0.370 0.355 0.395 0.370 0.375 3,000 1,115 0.3717 0.358 0.343 0.382 0.358 0.362 3,105 0.3591 1.37%
2024-05-23 0 0.365 0.365 0.400 0.365 0.380 2,000 745 0.3725 0.353 0.353 0.387 0.353 0.367 2,070 0.3599 -2.67%
2024-05-22 0 0.375 0.360 0.380 0.345 0.405 1,207,000 436,440 0.3616 0.362 0.348 0.367 0.333 0.391 1,249,102 0.3494 8.70%
2024-05-21 0 0.345 0.340 0.375 0.340 0.395 187,000 70,195 0.3754 0.333 0.329 0.362 0.329 0.382 193,523 0.3627 -8.00%
2024-05-20 0 0.375 0.375 0.385 0.360 0.395 557,000 213,400 0.3831 0.362 0.362 0.372 0.348 0.382 576,429 0.3702 4.17%
2024-05-17 0 0.360 0.345 0.360 0.350 0.375 12,000 4,235 0.3529 0.348 0.333 0.348 0.338 0.362 12,419 0.3410 7.46%
2024-05-16 0 0.335 0.335 0.345 0.330 0.340 176,000 59,555 0.3384 0.324 0.324 0.333 0.319 0.329 182,139 0.3270 -1.47%
2024-05-14 0 0.340 0.325 0.340 0.340 0.340 116,000 39,440 0.3400 0.329 0.314 0.329 0.329 0.329 120,046 0.3285 4.62%
2024-05-13 0 0.325 0.325 0.335 0.320 0.340 179,000 59,300 0.3313 0.314 0.314 0.324 0.309 0.329 185,244 0.3201 -4.41%
2024-05-10 0 0.340 0.335 0.340 0.335 0.345 9,000 3,085 0.3428 0.329 0.324 0.329 0.324 0.333 9,314 0.3312 3.03%
2024-05-09 0 0.330 0.330 0.345 0.330 0.330 7,000 2,310 0.3300 0.319 0.319 0.333 0.319 0.319 7,244 0.3189 4.76%
2024-05-08 0 0.315 0.315 0.325 0.315 0.330 164,000 53,580 0.3267 0.304 0.304 0.314 0.304 0.319 169,721 0.3157 -4.55%
2024-05-07 0 0.330 0.330 0.345 - - 0 0 - 0.319 0.319 0.333 - - 0 - 3.13%
2024-05-06 0 0.320 0.320 0.350 0.315 0.350 24,000 8,095 0.3373 0.309 0.309 0.338 0.304 0.338 24,837 0.3259 -1.54%
2024-05-03 0 0.325 0.325 0.340 0.325 0.325 49,000 15,925 0.3250 0.314 0.314 0.329 0.314 0.314 50,709 0.3140 3.17%
2024-05-02 0 0.315 0.315 0.340 - - 0 0 - 0.304 0.304 0.329 - - 0 - 3.28%
2024-04-30 0 0.305 0.310 0.340 0.300 0.300 6,000 1,850 0.3083 0.295 0.300 0.329 0.290 0.290 6,209 0.2979 -3.17%
2024-04-29 0 0.315 0.300 0.330 0.315 0.340 168,000 54,985 0.3273 0.304 0.290 0.319 0.304 0.329 173,860 0.3163 1.61%
2024-04-26 0 0.310 0.305 0.310 0.305 0.335 482,000 158,425 0.3287 0.300 0.295 0.300 0.295 0.324 498,813 0.3176 0.00%
2024-04-25 0 0.310 0.310 0.320 0.310 0.335 109,000 34,785 0.3191 0.300 0.300 0.309 0.300 0.324 112,802 0.3084 1.64%
2024-04-24 0 0.305 0.305 0.315 0.285 0.305 130,000 38,610 0.2970 0.295 0.295 0.304 0.275 0.295 134,535 0.2870 8.93%
2024-04-23 0 0.280 0.280 0.315 0.280 0.305 29,000 8,270 0.2852 0.271 0.271 0.304 0.271 0.295 30,012 0.2756 -3.45%
2024-04-22 0 0.290 0.275 0.315 - - 0 0 - 0.280 0.266 0.304 - - 0 - 0.00%
2024-04-19 0 0.290 0.275 0.310 - - 0 0 - 0.280 0.266 0.300 - - 0 - 0.00%
2024-04-18 0 0.290 0.290 0.310 0.290 0.300 84,000 25,170 0.2996 0.280 0.280 0.300 0.280 0.290 86,930 0.2895 3.57%
2024-04-17 0 0.280 0.280 0.300 - - 0 0 - 0.271 0.271 0.290 - - 0 - 1.82%
2024-04-16 0 0.275 0.275 0.300 0.270 0.270 1,000 270 0.2700 0.266 0.266 0.290 0.261 0.261 1,035 0.2609 -1.79%
2024-04-15 0 0.280 0.280 0.295 0.280 0.285 26,000 7,290 0.2804 0.271 0.271 0.285 0.271 0.275 26,907 0.2709 -3.45%
2024-04-12 0 0.290 0.290 0.305 0.290 0.310 38,000 11,665 0.3070 0.280 0.280 0.295 0.280 0.300 39,326 0.2966 -3.33%
2024-04-11 0 0.300 0.290 0.310 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2024-04-10 0 0.300 0.300 0.310 0.300 0.310 25,000 7,700 0.3080 0.290 0.290 0.300 0.290 0.300 25,872 0.2976 0.00%
2024-04-09 0 0.300 0.285 0.310 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2024-04-08 0 0.300 0.290 0.310 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2024-04-05 0 0.300 0.285 0.310 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2024-04-03 0 0.300 0.285 0.310 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2024-04-02 0 0.300 0.285 0.300 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2024-03-28 0 0.300 0.285 0.310 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2024-03-27 0 0.300 0.290 0.310 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2024-03-26 0 0.300 0.300 0.305 0.285 0.305 82,000 24,345 0.2969 0.290 0.290 0.295 0.275 0.295 84,860 0.2869 0.00%
2024-03-25 0 0.300 0.285 0.300 0.280 0.305 17,000 5,060 0.2976 0.290 0.275 0.290 0.271 0.295 17,593 0.2876 1.69%
2024-03-22 0 0.295 0.290 0.295 0.285 0.310 220,000 66,265 0.3012 0.285 0.280 0.285 0.275 0.300 227,674 0.2911 -4.84%
2024-03-21 0 0.310 0.300 0.310 0.305 0.310 24,000 7,435 0.3098 0.300 0.290 0.300 0.295 0.300 24,837 0.2993 5.08%
2024-03-20 0 0.295 0.280 0.310 - - 0 0 - 0.285 0.271 0.300 - - 0 - 0.00%
2024-03-19 0 0.295 0.290 0.305 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2024-03-18 0 0.295 0.280 0.295 0.275 0.295 33,000 9,115 0.2762 0.285 0.271 0.285 0.266 0.285 34,151 0.2669 7.27%
2024-03-15 0 0.275 0.285 0.295 0.275 0.300 2,000 575 0.2875 0.266 0.275 0.285 0.266 0.290 2,070 0.2778 -6.78%
2024-03-14 0 0.295 0.280 0.295 0.280 0.295 29,000 8,285 0.2857 0.285 0.271 0.285 0.271 0.285 30,012 0.2761 -1.67%
2024-03-13 0 0.300 0.315 0.320 0.280 0.320 46,000 13,795 0.2999 0.290 0.304 0.309 0.271 0.309 47,605 0.2898 1.69%
2024-03-12 0 0.295 0.280 0.295 0.275 0.300 50,000 14,080 0.2816 0.285 0.271 0.285 0.266 0.290 51,744 0.2721 5.36%
2024-03-11 0 0.280 0.275 0.280 0.265 0.280 861,000 236,455 0.2746 0.271 0.266 0.271 0.256 0.271 891,033 0.2654 -5.08%
2024-03-08 0 0.295 0.285 0.295 0.265 0.305 754,000 213,830 0.2836 0.285 0.275 0.285 0.256 0.295 780,301 0.2740 -3.28%
2024-03-07 0 0.305 0.305 0.320 0.305 0.320 107,551,000 32,803,205 0.3050 0.295 0.295 0.309 0.295 0.309 111,302,552 0.2947 0.00%
2024-03-06 0 0.305 0.305 0.320 - - 0 0 - 0.295 0.295 0.309 - - 0 - 1.67%
2024-03-05 0 0.300 0.305 0.320 0.300 0.300 8,000 2,400 0.3000 0.290 0.295 0.309 0.290 0.290 8,279 0.2899 0.00%
2024-03-04 0 0.300 0.315 0.320 0.300 0.310 328,000 99,405 0.3031 0.290 0.304 0.309 0.290 0.300 339,441 0.2928 -4.76%
2024-03-01 0 0.315 0.305 0.325 - - 0 0 - 0.304 0.295 0.314 - - 0 - 0.00%
2024-02-29 0 0.315 0.310 0.330 - - 0 0 - 0.304 0.300 0.319 - - 0 - 0.00%
2024-02-28 0 0.315 0.315 0.330 - - 0 0 - 0.304 0.304 0.319 - - 0 - 1.61%
2024-02-27 0 0.310 0.310 0.335 0.305 0.320 7,000 2,225 0.3179 0.300 0.300 0.324 0.295 0.309 7,244 0.3071 -3.12%
2024-02-26 0 0.320 0.310 0.320 0.305 0.320 298,000 95,345 0.3199 0.309 0.300 0.309 0.295 0.309 308,395 0.3092 0.00%
2024-02-23 0 0.320 0.315 0.320 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2024-02-22 0 0.320 0.305 0.320 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2024-02-21 0 0.320 0.305 0.320 0.305 0.320 51,000 16,305 0.3197 0.309 0.295 0.309 0.295 0.309 52,779 0.3089 0.00%
2024-02-20 0 0.320 0.300 0.320 0.300 0.320 106,000 32,440 0.3060 0.309 0.290 0.309 0.290 0.309 109,697 0.2957 4.92%
2024-02-19 0 0.305 0.300 0.305 0.300 0.305 404,000 123,215 0.3050 0.295 0.290 0.295 0.290 0.295 418,092 0.2947 0.00%
2024-02-16 0 0.305 0.305 0.320 0.305 0.310 14,000 4,290 0.3064 0.295 0.295 0.309 0.295 0.300 14,488 0.2961 -1.61%
2024-02-15 0 0.310 0.305 0.320 - - 0 0 - 0.300 0.295 0.309 - - 0 - 0.00%
2024-02-14 0 0.310 0.280 0.320 - - 0 0 - 0.300 0.271 0.309 - - 0 - 0.00%
2024-02-09 0 0.310 0.305 0.320 - - 0 0 - 0.300 0.295 0.309 - - 0 - 0.00%
2024-02-08 0 0.310 0.305 0.310 0.310 0.315 216,023,000 66,967,460 0.3100 0.300 0.295 0.300 0.300 0.304 223,558,231 0.2996 0.00%
2024-02-07 0 0.310 0.305 0.315 - - 107,540,000 33,337,400 0.3100 0.300 0.295 0.304 - - 111,291,169 0.2996 0.00%
2024-02-06 0 0.310 0.305 0.315 - - 0 0 - 0.300 0.295 0.304 - - 0 - 0.00%
2024-02-05 0 0.310 0.310 0.315 0.305 0.310 143,000 44,185 0.3090 0.300 0.300 0.304 0.295 0.300 147,988 0.2986 -3.12%
2024-02-02 0 0.320 0.305 0.375 - - 0 0 - 0.309 0.295 0.362 - - 0 - 0.00%
2024-02-01 0 0.320 0.320 0.500 0.320 0.320 2,000 640 0.3200 0.309 0.309 0.483 0.309 0.309 2,070 0.3092 1.59%
2024-01-31 0 0.315 0.305 - - - 0 0 - 0.304 0.295 - - - 0 - 0.00%
2024-01-30 0 0.315 0.315 0.345 0.315 0.320 27,000 8,510 0.3152 0.304 0.304 0.333 0.304 0.309 27,942 0.3046 0.00%
2024-01-29 0 0.315 0.315 0.350 0.315 0.315 2,000 630 0.3150 0.304 0.304 0.338 0.304 0.304 2,070 0.3044 1.61%
2024-01-26 0 0.310 0.310 0.350 - - 0 0 - 0.300 0.300 0.338 - - 0 - 0.00%
2024-01-25 0 0.310 0.310 0.350 - - 0 0 - 0.300 0.300 0.338 - - 0 - 0.00%
2024-01-24 0 0.310 0.310 0.350 - - 0 0 - 0.300 0.300 0.338 - - 0 - 0.00%
2024-01-23 0 0.310 0.305 0.350 - - 0 0 - 0.300 0.295 0.338 - - 0 - 0.00%
2024-01-22 0 0.310 0.300 0.340 - - 22,500,000 6,975,000 0.3100 0.300 0.290 0.329 - - 23,284,836 0.2996 0.00%
2024-01-19 0 0.310 0.310 0.345 0.310 0.310 21,000 6,510 0.3100 0.300 0.300 0.333 0.300 0.300 21,733 0.2996 1.64%
2024-01-18 0 0.305 0.305 0.350 - - 106,531,000 31,959,300 0.3000 0.295 0.295 0.338 - - 110,246,973 0.2899 1.67%
2024-01-17 0 0.300 0.300 0.320 0.300 0.320 155,000 48,455 0.3126 0.290 0.290 0.309 0.290 0.309 160,407 0.3021 -10.45%
2024-01-16 0 0.335 0.325 0.350 - - 140,000,000 46,900,000 0.3350 0.324 0.314 0.338 - - 144,883,426 0.3237 0.00%
2024-01-15 0 0.335 0.325 0.370 - - 0 0 - 0.324 0.314 0.358 - - 0 - 0.00%
2024-01-12 0 0.335 0.335 0.365 0.335 0.335 13,000 4,355 0.3350 0.324 0.324 0.353 0.324 0.324 13,453 0.3237 -1.47%
2024-01-11 0 0.340 0.320 0.340 0.340 0.345 20,000 6,875 0.3438 0.329 0.309 0.329 0.329 0.333 20,698 0.3322 -2.86%
2024-01-10 0 0.350 0.325 0.350 - - 0 0 - 0.338 0.314 0.338 - - 0 - 0.00%
2024-01-09 0 0.350 0.350 0.365 0.350 0.350 15,000 5,250 0.3500 0.338 0.338 0.353 0.338 0.338 15,523 0.3382 -4.11%
2024-01-08 0 0.365 0.320 0.365 - - 0 0 - 0.353 0.309 0.353 - - 0 - -1.35%
2024-01-05 0 0.370 0.325 0.370 - - 0 0 - 0.358 0.314 0.358 - - 0 - 0.00%
2024-01-04 0 0.370 0.315 0.370 - - 0 0 - 0.358 0.304 0.358 - - 0 - 0.00%
2024-01-03 0 0.370 0.320 0.370 - - 0 0 - 0.358 0.309 0.358 - - 0 - 0.00%
2024-01-02 0 0.370 0.320 0.370 0.305 0.375 38,000 13,110 0.3450 0.358 0.309 0.358 0.295 0.362 39,326 0.3334 10.45%
2023-12-29 0 0.335 0.320 0.350 - - 0 0 - 0.324 0.309 0.338 - - 0 - 0.00%
2023-12-28 0 0.335 0.330 0.350 0.335 0.335 47,587,000 15,941,645 0.3350 0.324 0.319 0.338 0.324 0.324 49,246,911 0.3237 0.00%
2023-12-27 0 0.335 0.325 0.335 0.325 0.335 7,000 2,315 0.3307 0.324 0.314 0.324 0.314 0.324 7,244 0.3196 -1.47%
2023-12-22 0 0.340 0.335 0.350 - - 11,764,000 3,999,760 0.3400 0.329 0.324 0.338 - - 12,174,347 0.3285 0.00%
2023-12-21 0 0.340 0.340 0.350 0.340 0.350 2,000 690 0.3450 0.329 0.329 0.338 0.329 0.338 2,070 0.3334 -1.45%
2023-12-20 0 0.345 0.340 0.350 0.340 0.345 4,000 1,365 0.3413 0.333 0.329 0.338 0.329 0.333 4,140 0.3297 2.99%
2023-12-19 0 0.335 0.335 0.345 - - 0 0 - 0.324 0.324 0.333 - - 0 - 0.00%
2023-12-18 0 0.335 0.325 0.345 - - 0 0 - 0.324 0.314 0.333 - - 0 - 0.00%
2023-12-15 0 0.335 0.335 0.345 0.335 0.345 27,000 9,055 0.3354 0.324 0.324 0.333 0.324 0.333 27,942 0.3241 0.00%
2023-12-14 0 0.335 0.335 0.345 0.335 0.335 11,000 3,685 0.3350 0.324 0.324 0.333 0.324 0.324 11,384 0.3237 0.00%
2023-12-13 0 0.335 0.335 0.345 - - 0 0 - 0.324 0.324 0.333 - - 0 - 1.52%
2023-12-12 0 0.330 0.330 0.345 0.330 0.330 27,000 8,910 0.3300 0.319 0.319 0.333 0.319 0.319 27,942 0.3189 0.00%
2023-12-11 0 0.330 0.330 0.345 0.330 0.330 13,000 4,290 0.3300 0.319 0.319 0.333 0.319 0.319 13,453 0.3189 0.00%
2023-12-08 0 0.330 0.330 0.345 - - 0 0 - 0.319 0.319 0.333 - - 0 - 0.00%
2023-12-07 0 0.330 0.330 0.345 0.330 0.330 11,000 3,630 0.3300 0.319 0.319 0.333 0.319 0.319 11,384 0.3189 0.00%
2023-12-06 0 0.330 0.330 0.345 - - 0 0 - 0.319 0.319 0.333 - - 0 - 0.00%
2023-12-05 0 0.330 0.330 0.345 - - 0 0 - 0.319 0.319 0.333 - - 0 - 0.00%
2023-12-04 0 0.330 0.330 0.345 - - 0 0 - 0.319 0.319 0.333 - - 0 - 0.00%
2023-12-01 0 0.330 0.330 0.355 0.325 0.330 82,000 27,050 0.3299 0.319 0.319 0.343 0.314 0.319 84,860 0.3188 -5.71%
2023-11-30 0 0.350 0.350 0.370 0.350 0.370 2,000 720 0.3600 0.338 0.338 0.358 0.338 0.358 2,070 0.3479 0.00%
2023-11-29 0 0.350 0.350 0.370 0.350 0.350 21,000 7,350 0.3500 0.338 0.338 0.358 0.338 0.338 21,733 0.3382 -1.41%
2023-11-28 0 0.355 0.350 0.355 0.355 0.360 21,000 7,505 0.3574 0.343 0.338 0.343 0.343 0.348 21,733 0.3453 1.43%
2023-11-27 0 0.350 0.350 0.370 0.350 0.370 11,000 4,050 0.3682 0.338 0.338 0.358 0.338 0.358 11,384 0.3558 -5.41%
2023-11-24 0 0.370 0.350 0.370 - - 0 0 - 0.358 0.338 0.358 - - 0 - 0.00%
2023-11-23 0 0.370 0.350 0.370 0.360 0.370 30,000 10,900 0.3633 0.358 0.338 0.358 0.348 0.358 31,046 0.3511 5.71%
2023-11-22 0 0.350 0.345 0.380 - - 0 0 - 0.338 0.333 0.367 - - 0 - 0.00%
2023-11-21 0 0.350 0.345 0.375 - - 0 0 - 0.338 0.333 0.362 - - 0 - 0.00%
2023-11-20 0 0.350 0.350 0.375 - - 0 0 - 0.338 0.338 0.362 - - 0 - 0.00%
2023-11-17 0 0.350 0.345 0.350 0.345 0.350 43,000 15,045 0.3499 0.338 0.333 0.338 0.333 0.338 44,500 0.3381 0.00%
2023-11-16 0 0.350 0.340 0.375 0.350 0.350 2,000 700 0.3500 0.338 0.329 0.362 0.338 0.338 2,070 0.3382 1.45%
2023-11-15 0 0.345 0.345 0.370 - - 0 0 - 0.333 0.333 0.358 - - 0 - 0.00%
2023-11-14 0 0.345 0.345 0.350 - - 0 0 - 0.333 0.333 0.338 - - 0 - 1.47%
2023-11-13 0 0.340 0.335 0.370 0.340 0.340 51,000 17,340 0.3400 0.329 0.324 0.358 0.329 0.329 52,779 0.3285 -1.45%
2023-11-10 0 0.345 0.345 0.370 - - 0 0 - 0.333 0.333 0.358 - - 0 - 0.00%
2023-11-09 0 0.345 0.345 0.375 - - 0 0 - 0.333 0.333 0.362 - - 0 - 0.00%
2023-11-08 0 0.345 0.345 0.350 - - 0 0 - 0.333 0.333 0.338 - - 0 - 0.00%
2023-11-07 0 0.345 0.345 0.375 0.345 0.375 14,000 5,190 0.3707 0.333 0.333 0.362 0.333 0.362 14,488 0.3582 -6.76%
2023-11-06 0 0.370 0.340 0.380 - - 0 0 - 0.358 0.329 0.367 - - 0 - 0.00%
2023-11-03 0 0.370 0.370 0.380 0.340 0.370 71,000 25,450 0.3585 0.358 0.358 0.367 0.329 0.358 73,477 0.3464 8.82%
2023-11-02 0 0.340 0.335 0.370 - - 0 0 - 0.329 0.324 0.358 - - 0 - 0.00%
2023-11-01 0 0.340 0.340 0.370 - - 0 0 - 0.329 0.329 0.358 - - 0 - 0.00%
2023-10-31 0 0.340 0.340 0.350 0.340 0.345 44,000 15,160 0.3445 0.329 0.329 0.338 0.329 0.333 45,535 0.3329 -1.45%
2023-10-30 0 0.345 0.335 0.350 0.330 0.345 91,000 30,795 0.3384 0.333 0.324 0.338 0.319 0.333 94,174 0.3270 1.47%
2023-10-27 0 0.340 0.325 0.370 - - 0 0 - 0.329 0.314 0.358 - - 0 - 0.00%
2023-10-26 0 0.340 0.315 0.340 - - 0 0 - 0.329 0.304 0.329 - - 0 - 0.00%
2023-10-25 0 0.340 0.325 0.355 0.330 0.345 813,000 273,505 0.3364 0.329 0.314 0.343 0.319 0.333 841,359 0.3251 -2.86%
2023-10-24 0 0.350 0.345 0.350 0.330 0.350 419,000 144,745 0.3455 0.338 0.333 0.338 0.319 0.338 433,615 0.3338 6.06%
2023-10-20 0 0.330 0.330 0.345 - - 0 0 - 0.319 0.319 0.333 - - 0 - 0.00%
2023-10-19 0 0.330 0.330 0.370 - - 0 0 - 0.319 0.319 0.358 - - 0 - 0.00%
2023-10-18 0 0.330 0.330 0.370 - - 0 0 - 0.319 0.319 0.358 - - 0 - 0.00%
2023-10-17 0 0.330 0.330 0.335 - - 0 0 - 0.319 0.319 0.324 - - 0 - 0.00%
2023-10-16 0 0.330 0.330 0.340 0.330 0.335 652,000 215,220 0.3301 0.319 0.319 0.329 0.319 0.324 674,743 0.3190 -2.94%
2023-10-13 0 0.340 0.330 0.340 0.330 0.340 870,000 290,045 0.3334 0.329 0.319 0.329 0.319 0.329 900,347 0.3221 1.49%
2023-10-12 0 0.335 0.335 0.345 0.335 0.350 138,000 46,875 0.3397 0.324 0.324 0.333 0.324 0.338 142,814 0.3282 3.08%
2023-10-11 0 0.325 0.325 0.340 0.325 0.345 1,001,000 345,320 0.3450 0.314 0.314 0.329 0.314 0.333 1,035,916 0.3333 -7.14%
2023-10-10 0 0.350 0.345 0.350 0.345 0.350 83,000 29,045 0.3499 0.338 0.333 0.338 0.333 0.338 85,895 0.3381 2.94%
2023-10-09 0 0.340 0.340 0.350 0.340 0.380 976,000 346,965 0.3555 0.329 0.329 0.338 0.329 0.367 1,010,044 0.3435 -4.23%
2023-10-06 0 0.355 0.355 0.375 0.355 0.375 55,000 19,630 0.3569 0.343 0.343 0.362 0.343 0.362 56,918 0.3449 -1.39%
2023-10-05 0 0.360 0.355 0.380 - - 0 0 - 0.348 0.343 0.367 - - 0 - 0.00%
2023-10-04 0 0.360 0.355 0.380 - - 0 0 - 0.348 0.343 0.367 - - 0 - 0.00%
2023-10-03 0 0.360 0.355 0.375 - - 0 0 - 0.348 0.343 0.362 - - 0 - 0.00%
2023-09-29 0 0.360 0.355 0.380 0.360 0.360 8,000 2,880 0.3600 0.348 0.343 0.367 0.348 0.348 8,279 0.3479 1.41%
2023-09-28 0 0.355 0.355 0.380 - - 0 0 - 0.343 0.343 0.367 - - 0 - 0.00%
2023-09-27 0 0.355 0.355 0.380 - - 0 0 - 0.343 0.343 0.367 - - 0 - 0.00%
2023-09-26 0 0.355 0.355 0.385 - - 0 0 - 0.343 0.343 0.372 - - 0 - 0.00%
2023-09-25 0 0.355 0.355 0.385 0.350 0.355 11,000 3,900 0.3545 0.343 0.343 0.372 0.338 0.343 11,384 0.3426 -1.39%
2023-09-22 0 0.360 0.355 0.390 0.360 0.360 3,000 1,080 0.3600 0.348 0.343 0.377 0.348 0.348 3,105 0.3479 1.41%
2023-09-21 0 0.355 0.355 0.395 - - 0 0 - 0.343 0.343 0.382 - - 0 - 0.00%
2023-09-20 0 0.355 0.355 0.375 0.355 0.355 21,000 7,455 0.3550 0.343 0.343 0.362 0.343 0.343 21,733 0.3430 0.00%
2023-09-19 0 0.355 0.355 0.385 - - 0 0 - 0.343 0.343 0.372 - - 0 - 2.90%
2023-09-18 0 0.345 0.340 0.395 - - 0 0 - 0.333 0.329 0.382 - - 0 - 0.00%
2023-09-15 0 0.345 0.350 0.365 0.345 0.370 22,000 8,115 0.3689 0.333 0.338 0.353 0.333 0.358 22,767 0.3564 -6.76%
2023-09-14 0 0.370 0.370 0.380 0.370 0.370 114,000 42,180 0.3700 0.358 0.358 0.367 0.358 0.358 117,977 0.3575 2.78%
2023-09-13 0 0.360 0.360 0.380 - - 0 0 - 0.348 0.348 0.367 - - 0 - 0.00%
2023-09-12 0 0.360 0.350 0.380 - - 0 0 - 0.348 0.338 0.367 - - 0 - 0.00%
2023-09-11 0 0.360 0.360 0.385 - - 0 0 - 0.348 0.348 0.372 - - 0 - 0.00%
2023-09-07 0 0.360 0.360 0.375 0.350 0.390 2,000 740 0.3700 0.348 0.348 0.362 0.338 0.377 2,070 0.3575 -4.00%
2023-09-06 0 0.375 0.360 0.380 0.360 0.375 108,000 39,180 0.3628 0.362 0.348 0.367 0.348 0.362 111,767 0.3506 10.29%
2023-09-05 0 0.340 0.340 0.380 0.340 0.385 2,000 725 0.3625 0.329 0.329 0.367 0.329 0.372 2,070 0.3503 -5.56%
2023-09-04 0 0.360 0.345 0.390 - - 0 0 - 0.348 0.333 0.377 - - 0 - 0.00%
2023-08-31 0 0.360 0.360 0.385 - - 0 0 - 0.348 0.348 0.372 - - 0 - 0.00%
2023-08-30 0 0.360 0.360 0.375 0.350 0.360 120,000 42,100 0.3508 0.348 0.348 0.362 0.338 0.348 124,186 0.3390 2.86%
2023-08-29 0 0.350 0.350 0.360 0.310 0.350 2,037,000 675,515 0.3316 0.338 0.338 0.348 0.300 0.338 2,108,054 0.3204 1.45%
2023-08-28 0 0.345 0.345 0.350 0.330 0.355 1,780,000 595,850 0.3347 0.333 0.333 0.338 0.319 0.343 1,842,089 0.3235 -4.17%
2023-08-25 0 0.360 0.360 0.385 - - 0 0 - 0.348 0.348 0.372 - - 0 - 1.41%
2023-08-24 0 0.355 0.355 0.380 0.355 0.380 5,000 1,875 0.3750 0.343 0.343 0.367 0.343 0.367 5,174 0.3624 0.00%
2023-08-23 0 0.355 0.355 0.365 0.355 0.370 79,000 28,255 0.3577 0.343 0.343 0.353 0.343 0.358 81,756 0.3456 0.00%
2023-08-22 0 0.355 0.355 0.370 0.355 0.355 21,000 7,455 0.3550 0.343 0.343 0.358 0.343 0.343 21,733 0.3430 0.00%
2023-08-21 0 0.355 0.355 0.375 0.355 0.375 35,000 12,505 0.3573 0.343 0.343 0.362 0.343 0.362 36,221 0.3452 -1.39%
2023-08-18 0 0.360 0.360 0.375 - - 0 0 - 0.348 0.348 0.362 - - 0 - 0.00%
2023-08-17 0 0.360 0.360 0.375 0.360 0.365 72,000 25,930 0.3601 0.348 0.348 0.362 0.348 0.353 74,511 0.3480 -1.37%
2023-08-16 0 0.365 0.365 0.385 0.360 0.395 9,000 3,455 0.3839 0.353 0.353 0.372 0.348 0.382 9,314 0.3709 1.39%
2023-08-15 0 0.360 0.360 0.370 0.360 0.360 3,000 1,100 0.3667 0.348 0.348 0.358 0.348 0.348 3,105 0.3543 -4.00%
2023-08-14 0 0.375 0.365 0.390 0.375 0.380 51,000 19,205 0.3766 0.362 0.353 0.377 0.362 0.367 52,779 0.3639 -1.32%
2023-08-11 0 0.380 0.370 0.380 0.380 0.380 38,000 14,440 0.3800 0.367 0.358 0.367 0.367 0.367 39,326 0.3672 0.00%
2023-08-10 0 0.380 0.380 0.395 0.380 0.380 4,000 1,520 0.3800 0.367 0.367 0.382 0.367 0.367 4,140 0.3672 0.00%
2023-08-09 0 0.380 0.390 0.395 0.380 0.380 96,000 36,495 0.3802 0.367 0.377 0.382 0.367 0.367 99,349 0.3673 4.11%
2023-08-08 0 0.365 0.380 0.395 0.365 0.365 42,000 15,330 0.3650 0.353 0.367 0.382 0.353 0.353 43,465 0.3527 -3.95%
2023-08-07 0 0.380 0.360 0.380 - - 0 0 - 0.367 0.348 0.367 - - 0 - 0.00%
2023-08-04 0 0.380 0.360 0.385 - - 0 0 - 0.367 0.348 0.372 - - 0 - 0.00%
2023-08-03 0 0.380 0.365 0.395 - - 0 0 - 0.367 0.353 0.382 - - 0 - 0.00%
2023-08-02 0 0.380 0.365 0.380 - - 0 0 - 0.367 0.353 0.367 - - 0 - -1.30%
2023-08-01 0 0.385 0.360 0.385 0.365 0.385 179,000 67,650 0.3779 0.372 0.348 0.372 0.353 0.372 185,244 0.3652 0.00%
2023-07-31 0 0.385 0.360 0.385 0.365 0.385 18,000 6,800 0.3778 0.372 0.348 0.372 0.353 0.372 18,628 0.3650 -1.28%
2023-07-28 0 0.390 0.365 0.390 0.360 0.390 243,000 90,095 0.3708 0.377 0.353 0.377 0.348 0.377 251,476 0.3583 11.43%
2023-07-27 0 0.350 0.350 0.370 0.350 0.360 83,000 29,660 0.3573 0.338 0.338 0.358 0.338 0.348 85,895 0.3453 -1.41%
2023-07-26 0 0.355 0.355 0.360 0.350 0.355 190,000 67,030 0.3528 0.343 0.343 0.348 0.338 0.343 196,628 0.3409 -1.39%
2023-07-25 0 0.360 0.345 0.360 0.345 0.360 135,000 47,395 0.3511 0.348 0.333 0.348 0.333 0.348 139,709 0.3392 2.86%
2023-07-24 0 0.350 0.345 0.365 0.340 0.350 4,785,000 1,649,460 0.3447 0.338 0.333 0.353 0.329 0.338 4,951,909 0.3331 -1.41%
2023-07-21 0 0.355 0.355 0.360 0.355 0.365 179,000 64,365 0.3596 0.343 0.343 0.348 0.343 0.353 185,244 0.3475 -2.74%
2023-07-20 0 0.365 0.355 0.365 0.345 0.365 64,000 22,700 0.3547 0.353 0.343 0.353 0.333 0.353 66,232 0.3427 2.82%
2023-07-19 0 0.355 0.345 0.365 - - 0 0 - 0.343 0.333 0.353 - - 0 - 0.00%
2023-07-18 0 0.355 0.345 0.355 0.330 0.355 111,131,000 11,388,885 0.1025 0.343 0.333 0.343 0.319 0.343 115,007,429 0.0990 -1.39%
2023-07-14 0 0.360 0.360 0.365 0.345 0.380 5,858,000 2,080,390 0.3551 0.348 0.348 0.353 0.333 0.367 6,062,336 0.3432 -2.70%
2023-07-13 0 0.370 0.350 0.370 0.340 0.370 2,895,000 1,019,030 0.3520 0.358 0.338 0.358 0.329 0.358 2,995,982 0.3401 -1.33%
2023-07-12 0 0.375 0.365 0.380 0.350 0.375 60,457,000 15,165,240 0.2508 0.362 0.353 0.367 0.338 0.362 62,565,838 0.2424 4.17%
2023-07-11 0 0.360 0.360 0.380 0.355 0.385 704,000 251,245 0.3569 0.348 0.348 0.367 0.343 0.372 728,557 0.3449 0.00%
2023-07-10 0 0.360 0.360 0.375 0.355 0.390 810,000 292,075 0.3606 0.348 0.348 0.362 0.343 0.377 838,254 0.3484 -7.69%
2023-07-07 0 0.390 0.365 0.390 0.350 0.400 1,304,000 468,970 0.3596 0.377 0.353 0.377 0.338 0.387 1,349,486 0.3475 8.33%
2023-07-06 0 0.360 0.360 0.385 0.350 0.385 1,120,000 400,030 0.3572 0.348 0.348 0.372 0.338 0.372 1,159,067 0.3451 -5.26%
2023-07-05 0 0.380 0.370 0.415 0.370 0.390 200,000 75,950 0.3798 0.367 0.358 0.401 0.358 0.377 206,976 0.3670 -3.80%
2023-07-04 0 0.395 0.395 0.425 0.390 0.405 387,000 154,620 0.3995 0.382 0.382 0.411 0.377 0.391 400,499 0.3861 -5.95%
2023-07-03 0 0.420 0.420 0.435 0.400 0.470 303,000 123,990 0.4092 0.406 0.406 0.420 0.387 0.454 313,569 0.3954 -3.45%
2023-06-30 0 0.435 0.435 0.485 0.430 0.435 401,000 173,015 0.4315 0.420 0.420 0.469 0.416 0.420 414,988 0.4169 -5.43%
2023-06-29 0 0.460 0.455 0.470 0.430 0.510 260,000 116,130 0.4467 0.444 0.440 0.454 0.416 0.493 269,069 0.4316 0.00%
2023-06-28 0 0.460 0.440 0.510 0.460 0.465 59,000 27,190 0.4608 0.444 0.425 0.493 0.444 0.449 61,058 0.4453 0.00%
2023-06-27 0 0.460 0.460 0.510 0.460 0.485 1,942,000 894,115 0.4604 0.444 0.444 0.493 0.444 0.469 2,009,740 0.4449 -4.17%
2023-06-26 0 0.480 0.480 0.510 0.480 0.510 215,000 105,595 0.4911 0.464 0.464 0.493 0.464 0.493 222,500 0.4746 -5.88%
2023-06-23 0 0.510 0.510 0.540 0.510 0.530 186,000 97,040 0.5217 0.493 0.493 0.522 0.493 0.512 192,488 0.5041 -1.92%
2023-06-21 0 0.520 0.520 0.540 0.500 0.660 1,261,000 781,970 0.6201 0.502 0.502 0.522 0.483 0.638 1,304,986 0.5992 0.00%
2023-06-20 0 0.520 0.520 0.550 0.510 0.540 201,000 104,020 0.5175 0.502 0.502 0.531 0.493 0.522 208,011 0.5001 -5.45%
2023-06-19 0 0.550 0.550 0.570 0.520 0.580 206,000 109,510 0.5316 0.531 0.531 0.551 0.502 0.560 213,186 0.5137 -1.79%
2023-06-16 0 0.560 0.560 0.580 0.550 0.570 159,000 88,740 0.5581 0.541 0.541 0.560 0.531 0.551 164,546 0.5393 -3.45%
2023-06-15 0 0.580 0.560 0.600 0.560 0.590 106,000 61,490 0.5801 0.560 0.541 0.580 0.541 0.570 109,697 0.5605 -1.69%
2023-06-14 0 0.590 0.590 0.640 - - 0 0 - 0.570 0.570 0.618 - - 0 - 0.00%
2023-06-13 0 0.590 0.590 0.640 - - 0 0 - 0.570 0.570 0.618 - - 0 - 0.00%
2023-06-12 0 0.590 0.590 0.640 - - 0 0 - 0.570 0.570 0.618 - - 0 - 0.00%
2023-06-09 0 0.590 0.590 0.640 - - 0 0 - 0.570 0.570 0.618 - - 0 - 0.00%
2023-06-08 0 0.590 0.590 0.650 - - 0 0 - 0.570 0.570 0.628 - - 0 - 0.00%
2023-06-07 0 0.590 0.590 0.650 - - 0 0 - 0.570 0.570 0.628 - - 0 - 0.00%
2023-06-06 0 0.590 0.590 0.620 0.590 0.620 6,000 3,660 0.6100 0.570 0.570 0.599 0.570 0.599 6,209 0.5894 -4.84%
2023-06-05 0 0.620 0.620 0.650 - - 0 0 - 0.599 0.599 0.628 - - 0 - 5.08%
2023-06-02 0 0.590 0.590 0.650 0.580 0.660 1,302,000 858,560 0.6594 0.570 0.570 0.628 0.560 0.638 1,347,416 0.6372 -1.67%
2023-06-01 0 0.600 0.580 0.650 0.580 0.660 1,666,000 1,093,560 0.6564 0.580 0.560 0.628 0.560 0.638 1,724,113 0.6343 5.26%
2023-05-31 0 0.570 0.560 0.580 - - 0 0 - 0.551 0.541 0.560 - - 0 - 0.00%
2023-05-30 0 0.570 0.530 0.590 - - 0 0 - 0.551 0.512 0.570 - - 0 - 0.00%
2023-05-29 0 0.570 0.550 0.590 0.540 0.570 32,000 18,200 0.5688 0.551 0.531 0.570 0.522 0.551 33,116 0.5496 0.00%
2023-05-25 0 0.570 0.570 0.590 0.570 0.570 38,000 21,660 0.5700 0.551 0.551 0.570 0.551 0.551 39,326 0.5508 -1.72%
2023-05-24 0 0.580 0.570 0.650 - - 0 0 - 0.560 0.551 0.628 - - 0 - 0.00%
2023-05-23 0 0.580 0.570 0.650 - - 0 0 - 0.560 0.551 0.628 - - 0 - 0.00%
2023-05-22 0 0.580 0.570 0.590 0.580 0.590 34,000 19,930 0.5862 0.560 0.551 0.570 0.560 0.570 35,186 0.5664 -6.45%
2023-05-19 0 0.620 0.590 0.650 - - 0 0 - 0.599 0.570 0.628 - - 0 - 0.00%
2023-05-18 0 0.620 0.620 0.640 0.570 0.620 147,000 88,920 0.6049 0.599 0.599 0.618 0.551 0.599 152,128 0.5845 3.33%
2023-05-17 0 0.600 0.600 0.650 - - 0 0 - 0.580 0.580 0.628 - - 0 - 0.00%
2023-05-16 0 0.600 0.600 0.650 - - 0 0 - 0.580 0.580 0.628 - - 0 - 0.00%
2023-05-15 0 0.600 0.600 0.640 - - 0 0 - 0.580 0.580 0.618 - - 0 - 0.00%
2023-05-12 0 0.600 0.600 0.650 - - 0 0 - 0.580 0.580 0.628 - - 0 - 0.00%
2023-05-11 0 0.600 0.600 0.640 0.600 0.600 21,000 12,600 0.6000 0.580 0.580 0.618 0.580 0.580 21,733 0.5798 0.00%
2023-05-10 0 0.600 0.600 0.640 0.600 0.620 32,000 19,550 0.6109 0.580 0.580 0.618 0.580 0.599 33,116 0.5903 -7.69%
2023-05-09 0 0.650 0.610 0.650 0.590 0.650 36,000 23,120 0.6422 0.628 0.589 0.628 0.570 0.628 37,256 0.6206 8.33%
2023-05-08 0 0.600 0.600 0.640 - - 0 0 - 0.580 0.580 0.618 - - 0 - 0.00%
2023-05-05 0 0.600 0.600 0.640 0.600 0.600 2,000 1,200 0.6000 0.580 0.580 0.618 0.580 0.580 2,070 0.5798 0.00%
2023-05-04 0 0.600 0.600 0.640 - - 0 0 - 0.580 0.580 0.618 - - 0 - 1.69%
2023-05-03 0 0.590 0.590 0.650 - - 0 0 - 0.570 0.570 0.628 - - 0 - 0.00%
2023-05-02 0 0.590 0.590 0.650 0.560 0.660 1,504,000 990,040 0.6583 0.570 0.570 0.628 0.541 0.638 1,556,462 0.6361 5.36%
2023-04-28 0 0.560 0.560 0.600 - - 0 0 - 0.541 0.541 0.580 - - 0 - 0.00%
2023-04-27 0 0.560 0.560 0.600 - - 0 0 - 0.541 0.541 0.580 - - 0 - 0.00%
2023-04-26 0 0.560 0.560 0.600 0.550 0.600 81,000 47,790 0.5900 0.541 0.541 0.580 0.531 0.580 83,825 0.5701 1.82%
2023-04-25 0 0.550 0.540 0.590 0.550 0.580 13,000 7,510 0.5777 0.531 0.522 0.570 0.531 0.560 13,453 0.5582 -6.78%
2023-04-24 0 0.590 0.580 0.610 - - 0 0 - 0.570 0.560 0.589 - - 0 - 0.00%
2023-04-21 0 0.590 0.580 0.610 - - 0 0 - 0.570 0.560 0.589 - - 0 - 0.00%
2023-04-20 0 0.590 0.580 0.610 - - 0 0 - 0.570 0.560 0.589 - - 0 - 0.00%
2023-04-19 0 0.590 0.580 0.610 - - 0 0 - 0.570 0.560 0.589 - - 0 - 0.00%
2023-04-18 0 0.590 0.590 0.610 - - 0 0 - 0.570 0.570 0.589 - - 0 - 0.00%
2023-04-17 0 0.590 0.590 0.610 0.590 0.590 16,000 9,440 0.5900 0.570 0.570 0.589 0.570 0.570 16,558 0.5701 0.00%
2023-04-14 0 0.590 0.590 0.610 - - 0 0 - 0.570 0.570 0.589 - - 0 - 1.72%
2023-04-13 0 0.580 0.580 0.610 0.580 0.590 11,000 6,480 0.5891 0.560 0.560 0.589 0.560 0.570 11,384 0.5692 -3.33%
2023-04-12 0 0.600 0.600 0.620 0.600 0.600 6,000 3,600 0.6000 0.580 0.580 0.599 0.580 0.580 6,209 0.5798 0.00%
2023-04-11 0 0.600 0.590 0.620 - - 0 0 - 0.580 0.570 0.599 - - 0 - 0.00%
2023-04-06 0 0.600 0.600 0.620 - - 0 0 - 0.580 0.580 0.599 - - 0 - 0.00%
2023-04-04 0 0.600 0.590 0.620 - - 0 0 - 0.580 0.570 0.599 - - 0 - 0.00%
2023-04-03 0 0.600 0.590 0.620 - - 0 0 - 0.580 0.570 0.599 - - 0 - 0.00%
2023-03-31 0 0.600 0.590 0.620 - - 0 0 - 0.580 0.570 0.599 - - 0 - 0.00%
2023-03-30 0 0.600 0.600 0.630 0.600 0.620 5,000 3,020 0.6040 0.580 0.580 0.609 0.580 0.599 5,174 0.5836 0.00%
2023-03-29 0 0.600 0.600 0.620 - - 0 0 - 0.580 0.580 0.599 - - 0 - 0.00%
2023-03-28 0 0.600 0.600 0.620 - - 0 0 - 0.580 0.580 0.599 - - 0 - 0.00%
2023-03-27 0 0.600 0.600 0.610 0.590 0.610 259,000 155,210 0.5993 0.580 0.580 0.589 0.570 0.589 268,034 0.5791 -4.76%
2023-03-24 0 0.630 0.630 0.640 0.600 0.660 490,000 303,960 0.6203 0.609 0.609 0.618 0.580 0.638 507,092 0.5994 -1.56%
2023-03-23 0 0.640 0.600 0.650 0.600 0.640 59,000 37,580 0.6369 0.618 0.580 0.628 0.580 0.618 61,058 0.6155 4.92%
2023-03-22 0 0.610 0.590 0.640 - - 0 0 - 0.589 0.570 0.618 - - 0 - 0.00%
2023-03-21 0 0.610 0.600 0.640 0.590 0.610 42,000 25,060 0.5967 0.589 0.580 0.618 0.570 0.589 43,465 0.5766 0.00%
2023-03-20 0 0.610 0.610 0.640 0.600 0.600 21,000 12,600 0.6000 0.589 0.589 0.618 0.580 0.580 21,733 0.5798 -1.61%
2023-03-17 0 0.620 0.610 0.650 0.600 0.620 25,019,000 15,011,580 0.6000 0.599 0.589 0.628 0.580 0.599 25,891,703 0.5798 0.00%
2023-03-16 0 0.620 0.610 0.640 0.570 0.660 1,113,000 730,790 0.6566 0.599 0.589 0.618 0.551 0.638 1,151,823 0.6345 5.08%
2023-03-15 0 0.590 0.570 0.610 - - 0 0 - 0.570 0.551 0.589 - - 0 - 0.00%
2023-03-14 0 0.590 0.570 0.630 - - 0 0 - 0.570 0.551 0.609 - - 0 - 0.00%
2023-03-13 0 0.590 0.590 0.630 - - 0 0 - 0.570 0.570 0.609 - - 0 - 1.72%
2023-03-10 0 0.580 0.580 0.620 0.570 0.570 29,000 16,530 0.5700 0.560 0.560 0.599 0.551 0.551 30,012 0.5508 -3.33%
2023-03-09 0 0.600 0.560 0.600 0.600 0.620 186,000 112,950 0.6073 0.580 0.541 0.580 0.580 0.599 192,488 0.5868 -4.76%
2023-03-08 0 0.630 0.620 0.660 - - 0 0 - 0.609 0.599 0.638 - - 0 - 0.00%
2023-03-07 0 0.630 0.630 0.660 0.630 0.630 16,000 10,080 0.6300 0.609 0.609 0.638 0.609 0.609 16,558 0.6088 0.00%
2023-03-06 0 0.630 0.630 0.690 - - 0 0 - 0.609 0.609 0.667 - - 0 - 0.00%
2023-03-03 0 0.630 0.630 0.690 0.620 0.660 3,008,000 1,985,120 0.6599 0.609 0.609 0.667 0.599 0.638 3,112,924 0.6377 -1.56%
2023-03-02 0 0.640 0.630 - 0.630 0.660 3,000 1,930 0.6433 0.618 0.609 - 0.609 0.638 3,105 0.6216 1.59%
2023-03-01 0 0.630 0.630 0.660 - - 0 0 - 0.609 0.609 0.638 - - 0 - 1.61%
2023-02-28 0 0.620 0.620 0.660 - - 0 0 - 0.599 0.599 0.638 - - 0 - 0.00%
2023-02-27 0 0.620 0.620 0.650 0.620 0.660 32,000 21,040 0.6575 0.599 0.599 0.628 0.599 0.638 33,116 0.6353 0.00%
2023-02-24 0 0.620 0.620 0.650 0.620 0.620 1,001,000 660,620 0.6600 0.599 0.599 0.628 0.599 0.599 1,035,916 0.6377 -4.62%
2023-02-23 0 0.650 0.650 0.660 0.650 0.650 31,000 20,150 0.6500 0.628 0.628 0.638 0.628 0.628 32,081 0.6281 4.84%
2023-02-22 0 0.620 0.620 0.660 - - 0 0 - 0.599 0.599 0.638 - - 0 - 0.00%
2023-02-21 0 0.620 0.620 0.650 0.620 0.660 192,000 126,630 0.6595 0.599 0.599 0.628 0.599 0.638 198,697 0.6373 -6.06%
2023-02-20 0 0.660 0.630 0.660 0.650 0.660 20,000 13,100 0.6550 0.638 0.609 0.638 0.628 0.638 20,698 0.6329 6.45%
2023-02-17 0 0.620 0.620 0.650 0.610 0.650 2,001,000 1,320,060 0.6597 0.599 0.599 0.628 0.589 0.628 2,070,798 0.6375 3.33%
2023-02-16 0 0.600 0.600 0.640 0.600 0.600 3,000 1,800 0.6000 0.580 0.580 0.618 0.580 0.580 3,105 0.5798 0.00%
2023-02-15 0 0.600 0.600 0.640 - - 0 0 - 0.580 0.580 0.618 - - 0 - 0.00%
2023-02-14 0 0.600 0.600 0.640 0.600 0.600 24,000 14,400 0.6000 0.580 0.580 0.618 0.580 0.580 24,837 0.5798 -1.64%
2023-02-13 0 0.610 0.610 0.640 0.610 0.620 34,000 20,860 0.6135 0.589 0.589 0.618 0.589 0.599 35,186 0.5928 -1.61%
2023-02-10 0 0.620 0.620 0.660 0.610 0.650 2,001,000 1,320,410 0.6599 0.599 0.599 0.638 0.589 0.628 2,070,798 0.6376 0.00%
2023-02-09 0 0.620 0.620 0.640 - - 0 0 - 0.599 0.599 0.618 - - 0 - 0.00%
2023-02-08 0 0.620 0.620 0.640 0.620 0.630 22,000 13,710 0.6232 0.599 0.599 0.618 0.599 0.609 22,767 0.6022 -3.12%
2023-02-07 0 0.640 0.630 0.660 - - 0 0 - 0.618 0.609 0.638 - - 0 - 0.00%
2023-02-06 0 0.640 0.640 0.650 0.640 0.650 27,000 17,480 0.6474 0.618 0.618 0.628 0.618 0.628 27,942 0.6256 -3.03%
2023-02-03 0 0.660 0.630 0.660 0.620 0.660 2,288,000 1,506,990 0.6586 0.638 0.609 0.638 0.599 0.638 2,367,809 0.6364 0.00%
2023-02-02 0 0.660 0.640 0.660 0.640 0.660 56,000 36,800 0.6571 0.638 0.618 0.638 0.618 0.638 57,953 0.6350 4.76%
2023-02-01 0 0.630 0.630 0.650 0.620 0.650 7,000 4,490 0.6414 0.609 0.609 0.628 0.599 0.628 7,244 0.6198 -3.08%
2023-01-31 0 0.650 0.620 0.650 0.610 0.660 2,027,000 1,336,830 0.6595 0.628 0.599 0.628 0.589 0.638 2,097,705 0.6373 4.84%
2023-01-30 0 0.620 0.620 0.640 0.620 0.640 2,000 1,260 0.6300 0.599 0.599 0.618 0.599 0.618 2,070 0.6088 -3.12%
2023-01-27 0 0.640 0.620 0.640 0.610 0.640 9,000 5,620 0.6244 0.618 0.599 0.618 0.589 0.618 9,314 0.6034 1.59%
2023-01-26 0 0.630 0.630 0.660 0.630 0.660 32,000 21,090 0.6591 0.609 0.609 0.638 0.609 0.638 33,116 0.6368 -3.08%
2023-01-20 0 0.650 0.650 0.660 0.640 0.650 104,000 67,570 0.6497 0.628 0.628 0.638 0.618 0.628 107,628 0.6278 4.84%
2023-01-19 0 0.620 0.620 0.640 0.600 0.640 66,000 39,940 0.6052 0.599 0.599 0.618 0.580 0.618 68,302 0.5848 -1.59%
2023-01-18 0 0.630 0.600 0.630 0.630 0.660 141,000 92,970 0.6594 0.609 0.580 0.609 0.609 0.638 145,918 0.6371 0.00%
2023-01-17 0 0.630 0.600 0.660 - - 0 0 - 0.609 0.580 0.638 - - 0 - 0.00%
2023-01-16 0 0.630 0.600 0.650 0.630 0.660 32,000 21,060 0.6581 0.609 0.580 0.628 0.609 0.638 33,116 0.6359 -4.55%
2023-01-13 0 0.660 0.630 0.660 0.630 0.660 8,036,000 5,303,730 0.6600 0.638 0.609 0.638 0.609 0.638 8,316,309 0.6378 1.54%
2023-01-12 0 0.650 0.630 0.650 0.650 0.660 30,000 19,690 0.6563 0.628 0.609 0.628 0.628 0.638 31,046 0.6342 3.17%
2023-01-11 0 0.630 0.630 0.660 0.630 0.660 6,000 3,930 0.6550 0.609 0.609 0.638 0.609 0.638 6,209 0.6329 -3.08%
2023-01-10 0 0.650 0.630 0.660 - - 0 0 - 0.628 0.609 0.638 - - 0 - 0.00%
2023-01-09 0 0.650 0.630 0.660 - - 0 0 - 0.628 0.609 0.638 - - 0 - 0.00%
2023-01-06 0 0.650 0.630 0.660 0.630 0.650 1,816,000 1,197,620 0.6595 0.628 0.609 0.638 0.609 0.628 1,879,345 0.6373 1.56%
2023-01-05 0 0.640 0.640 0.650 0.640 0.640 21,000 13,440 0.6400 0.618 0.618 0.628 0.618 0.618 21,733 0.6184 -1.54%
2023-01-04 0 0.650 0.640 0.650 0.650 0.660 32,000 21,080 0.6588 0.628 0.618 0.628 0.628 0.638 33,116 0.6365 1.56%
2023-01-03 0 0.640 0.640 0.660 0.630 0.640 66,000 41,640 0.6309 0.618 0.618 0.638 0.609 0.618 68,302 0.6096 1.59%
2022-12-30 0 0.630 0.630 0.670 0.630 0.670 10,000 6,340 0.6340 0.609 0.609 0.647 0.609 0.647 10,349 0.6126 0.00%
2022-12-29 0 0.630 0.630 0.660 0.630 0.670 25,000 15,830 0.6332 0.609 0.609 0.638 0.609 0.647 25,872 0.6119 -3.08%
2022-12-28 0 0.650 0.650 0.660 0.650 0.660 40,000 26,010 0.6503 0.628 0.628 0.638 0.628 0.638 41,395 0.6283 1.56%
2022-12-23 0 0.640 0.630 0.680 0.640 0.640 1,019,000 672,160 0.6596 0.618 0.609 0.657 0.618 0.618 1,054,544 0.6374 3.23%
2022-12-22 0 0.620 0.620 0.680 - - 0 0 - 0.599 0.599 0.657 - - 0 - 0.00%
2022-12-21 0 0.620 0.620 0.680 - - 0 0 - 0.599 0.599 0.657 - - 0 - 0.00%
2022-12-20 0 0.620 0.620 0.680 - - 0 0 - 0.599 0.599 0.657 - - 0 - 0.00%
2022-12-19 0 0.620 0.620 0.670 - - 0 0 - 0.599 0.599 0.647 - - 0 - 0.00%
2022-12-16 0 0.620 0.620 0.660 0.620 0.660 1,010,000 666,080 0.6595 0.599 0.599 0.638 0.599 0.638 1,045,230 0.6373 0.00%
2022-12-15 0 0.620 0.620 0.650 0.620 0.660 1,814,000 1,196,180 0.6594 0.599 0.599 0.628 0.599 0.638 1,877,275 0.6372 0.00%
2022-12-14 0 0.620 0.620 0.650 - - 0 0 - 0.599 0.599 0.628 - - 0 - 0.00%
2022-12-13 0 0.620 0.610 0.650 0.620 0.630 59,000 37,070 0.6283 0.599 0.589 0.628 0.599 0.609 61,058 0.6071 -1.59%
2022-12-12 0 0.630 0.620 0.650 0.630 0.660 1,562,000 1,005,530 0.6437 0.609 0.599 0.628 0.609 0.638 1,616,485 0.6220 0.00%
2022-12-09 0 0.630 0.630 0.660 0.610 0.650 1,011,000 666,870 0.6596 0.609 0.609 0.638 0.589 0.628 1,046,265 0.6374 -3.08%
2022-12-08 0 0.650 0.610 0.660 0.610 0.650 1,655,000 1,092,010 0.6598 0.628 0.589 0.638 0.589 0.628 1,712,729 0.6376 4.84%
2022-12-07 0 0.620 0.620 0.660 0.620 0.620 483,000 318,660 0.6598 0.599 0.599 0.638 0.599 0.599 499,848 0.6375 -4.62%
2022-12-06 0 0.650 0.620 0.660 0.600 0.650 3,728,000 2,458,460 0.6595 0.628 0.599 0.638 0.580 0.628 3,858,039 0.6372 1.56%
2022-12-05 0 0.640 0.610 0.640 - - 30,000 19,800 0.6600 0.618 0.589 0.618 - - 31,046 0.6378 0.00%
2022-12-02 0 0.640 0.610 0.660 0.600 0.650 705,000 455,860 0.6466 0.618 0.589 0.638 0.580 0.628 729,592 0.6248 6.67%
2022-12-01 0 0.600 0.600 0.640 0.600 0.610 7,000 4,260 0.6086 0.580 0.580 0.618 0.580 0.589 7,244 0.5881 -1.64%
2022-11-30 0 0.610 0.600 0.640 0.600 0.660 125,000 76,440 0.6115 0.589 0.580 0.618 0.580 0.638 129,360 0.5909 -6.15%
2022-11-29 0 0.650 0.650 0.660 0.610 0.640 48,000 30,070 0.6265 0.628 0.628 0.638 0.589 0.618 49,674 0.6053 6.56%
2022-11-28 0 0.610 0.610 0.630 0.600 0.670 270,000 171,540 0.6353 0.589 0.589 0.609 0.580 0.647 279,418 0.6139 -7.58%
2022-11-25 0 0.660 0.610 0.660 0.580 0.660 4,643,000 3,064,150 0.6600 0.638 0.589 0.638 0.560 0.638 4,804,955 0.6377 10.00%
2022-11-24 0 0.600 0.600 0.660 0.600 0.600 3,000 1,800 0.6000 0.580 0.580 0.638 0.580 0.580 3,105 0.5798 0.00%
2022-11-23 0 0.600 0.600 0.660 0.560 0.650 14,000 9,010 0.6436 0.580 0.580 0.638 0.541 0.628 14,488 0.6219 -1.64%
2022-11-22 0 0.610 0.600 0.660 - - 0 0 - 0.589 0.580 0.638 - - 0 - 0.00%
2022-11-21 0 0.610 0.560 - - - 0 0 - 0.589 0.541 - - - 0 - 0.00%
2022-11-18 0 0.610 0.610 0.660 - - 4,500,000 2,970,000 0.6600 0.589 0.589 0.638 - - 4,656,967 0.6378 0.00%
2022-11-17 0 0.610 0.610 0.660 0.610 0.610 1,000 610 0.6100 0.589 0.589 0.638 0.589 0.589 1,035 0.5894 1.67%
2022-11-16 0 0.600 0.600 0.660 - - 0 0 - 0.580 0.580 0.638 - - 0 - 0.00%
2022-11-15 0 0.600 0.600 0.660 0.600 0.600 11,000 6,600 0.6000 0.580 0.580 0.638 0.580 0.580 11,384 0.5798 -1.64%
2022-11-14 0 0.610 0.610 0.660 - - 0 0 - 0.589 0.589 0.638 - - 0 - 1.67%
2022-11-11 0 0.600 0.600 0.660 0.600 0.660 4,820,000 3,180,480 0.6599 0.580 0.580 0.638 0.580 0.638 4,988,129 0.6376 0.00%
2022-11-10 0 0.600 0.600 0.700 0.600 0.620 2,000 1,220 0.6100 0.580 0.580 0.676 0.580 0.599 2,070 0.5894 -3.23%
2022-11-09 0 0.620 0.600 0.700 - - 0 0 - 0.599 0.580 0.676 - - 0 - 0.00%
2022-11-08 0 0.620 0.600 - - - 0 0 - 0.599 0.580 - - - 0 - 0.00%
2022-11-07 0 0.620 0.600 - 0.600 0.620 12,000 7,240 0.6033 0.599 0.580 - 0.580 0.599 12,419 0.5830 3.33%
2022-11-04 0 0.600 0.600 0.620 0.540 0.580 8,000 4,580 0.5725 0.580 0.580 0.599 0.522 0.560 8,279 0.5532 -6.25%
2022-11-03 0 0.640 0.640 0.830 0.630 0.630 1,000 630 0.6300 0.618 0.618 0.802 0.609 0.609 1,035 0.6088 1.59%
2022-11-02 0 0.630 0.560 0.630 0.630 0.630 5,000 3,150 0.6300 0.609 0.541 0.609 0.609 0.609 5,174 0.6088 5.00%
2022-11-01 0 0.600 - 0.630 - - 0 0 - 0.580 - 0.609 - - 0 - 0.00%
2022-10-31 0 0.600 0.600 0.630 0.560 0.600 5,000 2,880 0.5760 0.580 0.580 0.609 0.541 0.580 5,174 0.5566 -6.25%
2022-10-28 0 0.640 0.580 - - - 0 0 - 0.618 0.560 - - - 0 - 0.00%
2022-10-27 0 0.640 0.570 0.870 - - 0 0 - 0.618 0.551 0.841 - - 0 - 0.00%
2022-10-26 0 0.640 0.570 - - - 0 0 - 0.618 0.551 - - - 0 - 0.00%
2022-10-25 0 0.640 0.600 0.880 - - 0 0 - 0.618 0.580 0.850 - - 0 - 0.00%
2022-10-24 0 0.640 0.610 - - - 0 0 - 0.618 0.589 - - - 0 - 0.00%
2022-10-21 0 0.640 0.600 0.870 0.640 0.640 12,000 7,680 0.6400 0.618 0.580 0.841 0.618 0.618 12,419 0.6184 0.00%
2022-10-20 0 0.640 0.600 0.780 - - 0 0 - 0.618 0.580 0.754 - - 0 - 0.00%
2022-10-19 0 0.640 0.640 0.900 0.550 0.640 26,000 15,270 0.5873 0.618 0.618 0.870 0.531 0.618 26,907 0.5675 0.00%
2022-10-18 0 0.640 0.630 0.820 0.630 0.640 27,000 17,190 0.6367 0.618 0.609 0.792 0.609 0.618 27,942 0.6152 1.59%
2022-10-17 0 0.630 0.620 0.680 0.630 0.640 11,000 6,940 0.6309 0.609 0.599 0.657 0.609 0.618 11,384 0.6096 -10.00%
2022-10-14 0 0.700 0.620 0.700 0.690 0.700 20,000 13,900 0.6950 0.676 0.599 0.676 0.667 0.676 20,698 0.6716 7.69%
2022-10-13 0 0.650 0.650 0.700 0.610 0.690 44,000 29,280 0.6655 0.628 0.628 0.676 0.589 0.667 45,535 0.6430 -7.14%
2022-10-12 0 0.700 0.610 0.700 - - 0 0 - 0.676 0.589 0.676 - - 0 - 0.00%
2022-10-11 0 0.700 0.610 0.700 - - 0 0 - 0.676 0.589 0.676 - - 0 - 0.00%
2022-10-10 0 0.700 0.610 - - - 0 0 - 0.676 0.589 - - - 0 - 0.00%
2022-10-07 0 0.700 0.620 0.700 - - 0 0 - 0.676 0.599 0.676 - - 0 - 0.00%
2022-10-06 0 0.700 0.610 0.700 - - 0 0 - 0.676 0.589 0.676 - - 0 - 0.00%
2022-10-05 0 0.700 0.610 0.700 0.690 0.700 40,000 27,990 0.6998 0.676 0.589 0.676 0.667 0.676 41,395 0.6762 1.45%
2022-10-03 0 0.690 0.610 0.700 - - 0 0 - 0.667 0.589 0.676 - - 0 - 0.00%
2022-09-30 0 0.690 0.630 0.690 - - 0 0 - 0.667 0.609 0.667 - - 0 - -1.43%
2022-09-29 0 0.700 0.630 0.700 - - 0 0 - 0.676 0.609 0.676 - - 0 - 0.00%
2022-09-28 0 0.700 0.630 0.700 0.660 0.700 240,000 158,760 0.6615 0.676 0.609 0.676 0.638 0.676 248,372 0.6392 0.00%
2022-09-27 0 0.700 0.680 0.700 0.630 0.700 31,000 21,630 0.6977 0.676 0.657 0.676 0.609 0.676 32,081 0.6742 0.00%
2022-09-26 0 0.700 0.680 0.700 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2022-09-23 0 0.700 0.680 0.700 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2022-09-22 0 0.700 0.680 0.700 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2022-09-21 0 0.700 0.670 0.700 0.660 0.700 41,000 28,660 0.6990 0.676 0.647 0.676 0.638 0.676 42,430 0.6755 -4.11%
2022-09-20 0 0.730 0.660 0.730 0.650 0.730 102,000 71,380 0.6998 0.705 0.638 0.705 0.628 0.705 105,558 0.6762 0.00%
2022-09-19 0 0.730 0.700 0.730 0.630 0.730 51,000 37,110 0.7276 0.705 0.676 0.705 0.609 0.705 52,779 0.7031 0.00%
2022-09-16 0 0.730 0.700 0.730 0.670 0.730 51,000 36,570 0.7171 0.705 0.676 0.705 0.647 0.705 52,779 0.6929 0.00%
2022-09-15 0 0.730 0.710 0.730 0.710 0.800 1,142,000 823,140 0.7208 0.705 0.686 0.705 0.686 0.773 1,181,835 0.6965 2.82%
2022-09-14 0 0.710 0.700 0.800 0.710 0.750 2,000 1,460 0.7300 0.686 0.676 0.773 0.686 0.725 2,070 0.7054 -5.33%
2022-09-13 0 0.750 0.710 0.810 - - 0 0 - 0.725 0.686 0.783 - - 0 - 0.00%
2022-09-09 0 0.750 0.710 0.790 0.700 0.750 18,000 13,450 0.7472 0.725 0.686 0.763 0.676 0.725 18,628 0.7220 -3.85%
2022-09-08 0 0.780 0.700 0.790 - - 0 0 - 0.754 0.676 0.763 - - 0 - 0.00%
2022-09-07 0 0.780 0.700 0.790 - - 0 0 - 0.754 0.676 0.763 - - 0 - 0.00%
2022-09-06 0 0.780 0.700 0.790 - - 0 0 - 0.754 0.676 0.763 - - 0 - 0.00%
2022-09-05 0 0.780 0.700 0.780 - - 0 0 - 0.754 0.676 0.754 - - 0 - 0.00%
2022-09-02 0 0.780 0.700 0.790 - - 0 0 - 0.754 0.676 0.763 - - 0 - 0.00%
2022-09-01 0 0.780 0.710 0.780 0.660 0.780 35,000 26,270 0.7506 0.754 0.686 0.754 0.638 0.754 36,221 0.7253 5.41%
2022-08-31 0 0.740 - 0.810 - - 0 0 - 0.715 - 0.783 - - 0 - 0.00%
2022-08-30 0 0.740 0.710 0.740 0.700 0.740 109,000 78,560 0.7207 0.715 0.686 0.715 0.676 0.715 112,802 0.6964 -2.63%
2022-08-29 0 0.760 0.720 0.820 - - 0 0 - 0.734 0.696 0.792 - - 0 - 0.00%
2022-08-26 0 0.760 0.760 0.830 0.750 0.760 18,000 13,630 0.7572 0.734 0.734 0.802 0.725 0.734 18,628 0.7317 -11.63%
2022-08-25 0 0.860 0.740 0.860 0.730 0.900 36,000 28,530 0.7925 0.831 0.715 0.831 0.705 0.870 37,256 0.7658 4.88%
2022-08-24 0 0.820 0.720 0.820 0.720 0.820 2,000 1,540 0.7700 0.792 0.696 0.792 0.696 0.792 2,070 0.7440 -2.38%
2022-08-23 0 0.840 0.730 0.840 0.720 0.840 8,000 6,600 0.8250 0.812 0.705 0.812 0.696 0.812 8,279 0.7972 13.51%
2022-08-22 0 0.740 0.720 0.810 0.740 0.740 2,000 1,480 0.7400 0.715 0.696 0.783 0.715 0.715 2,070 0.7151 -8.64%
2022-08-19 0 0.810 0.710 0.810 - - 0 0 - 0.783 0.686 0.783 - - 0 - 0.00%
2022-08-18 0 0.810 0.720 0.820 0.810 0.820 404,000 327,120 0.8097 0.783 0.696 0.792 0.783 0.792 418,092 0.7824 -1.22%
2022-08-17 0 0.820 0.750 0.800 0.710 0.870 595,000 446,200 0.7499 0.792 0.725 0.773 0.686 0.841 615,755 0.7246 13.89%
2022-08-16 0 0.720 0.700 0.730 - - 0 0 - 0.696 0.676 0.705 - - 0 - 0.00%
2022-08-15 0 0.720 0.700 0.730 - - 0 0 - 0.696 0.676 0.705 - - 0 - 0.00%
2022-08-12 0 0.720 0.700 0.750 - - 0 0 - 0.696 0.676 0.725 - - 0 - 0.00%
2022-08-11 0 0.720 0.700 0.750 - - 0 0 - 0.696 0.676 0.725 - - 0 - 0.00%
2022-08-10 0 0.720 0.720 0.750 0.720 0.750 107,557,000 70,666,050 0.6570 0.696 0.696 0.725 0.696 0.725 111,308,762 0.6349 1.41%
2022-08-09 0 0.710 0.710 0.750 0.710 0.710 44,000 31,240 0.7100 0.686 0.686 0.725 0.686 0.686 45,535 0.6861 -2.74%
2022-08-08 0 0.730 0.700 0.750 - - 0 0 - 0.705 0.676 0.725 - - 0 - 0.00%
2022-08-05 0 0.730 0.700 0.750 - - 0 0 - 0.705 0.676 0.725 - - 0 - 0.00%
2022-08-04 0 0.730 0.710 0.730 - - 0 0 - 0.705 0.686 0.705 - - 0 - 0.00%
2022-08-03 0 0.730 0.710 0.730 0.700 0.730 11,000 7,770 0.7064 0.705 0.686 0.705 0.676 0.705 11,384 0.6826 0.00%
2022-08-02 0 0.730 0.700 0.730 0.700 0.730 834,000 608,780 0.7300 0.705 0.676 0.705 0.676 0.705 863,091 0.7053 4.29%
2022-08-01 0 0.700 0.700 0.720 0.700 0.730 55,000 38,590 0.7016 0.676 0.676 0.696 0.676 0.705 56,918 0.6780 -2.78%
2022-07-29 0 0.720 0.700 0.720 0.700 0.730 969,000 706,660 0.7293 0.696 0.676 0.696 0.676 0.705 1,002,800 0.7047 -1.37%
2022-07-28 0 0.730 0.700 0.730 0.700 0.730 515,000 375,500 0.7291 0.705 0.676 0.705 0.676 0.705 532,964 0.7046 0.00%
2022-07-27 0 0.730 0.700 0.730 0.720 0.730 1,309,000 955,490 0.7299 0.705 0.676 0.705 0.696 0.705 1,354,660 0.7053 -1.35%
2022-07-26 0 0.740 0.720 0.740 0.740 0.750 1,500,000 1,124,800 0.7499 0.715 0.696 0.715 0.715 0.725 1,552,322 0.7246 1.37%
2022-07-25 0 0.730 0.700 0.740 0.680 0.750 1,722,000 1,279,490 0.7430 0.705 0.676 0.715 0.657 0.725 1,782,066 0.7180 -1.35%
2022-07-22 0 0.740 - 0.740 0.730 0.760 5,321,000 3,977,340 0.7475 0.715 - 0.715 0.705 0.734 5,506,605 0.7223 -1.33%
2022-07-21 0 0.750 0.750 0.790 0.730 0.750 175,000 131,230 0.7499 0.725 0.725 0.763 0.705 0.725 181,104 0.7246 0.00%
2022-07-20 0 0.750 0.750 0.790 0.750 0.750 205,000 153,750 0.7500 0.725 0.725 0.763 0.725 0.725 212,151 0.7247 -2.60%
2022-07-19 0 0.770 0.770 0.800 - - 0 0 - 0.744 0.744 0.773 - - 0 - 0.00%
2022-07-18 0 0.770 0.770 0.800 - - 0 0 - 0.744 0.744 0.773 - - 0 - 1.32%
2022-07-15 0 0.760 0.760 0.800 0.750 0.800 117,000 88,550 0.7568 0.734 0.734 0.773 0.725 0.773 121,081 0.7313 -5.00%
2022-07-14 0 0.800 0.760 0.800 0.800 0.800 1,000 800 0.8000 0.773 0.734 0.773 0.773 0.773 1,035 0.7730 0.00%
2022-07-13 0 0.800 0.770 0.810 - - 0 0 - 0.773 0.744 0.783 - - 0 - 0.00%
2022-07-12 0 0.800 0.780 0.800 0.790 0.800 40,000 31,700 0.7925 0.773 0.754 0.773 0.763 0.773 41,395 0.7658 0.00%
2022-07-11 0 0.800 0.780 0.800 0.800 0.820 29,000 23,020 0.7938 0.773 0.754 0.773 0.773 0.792 30,012 0.7670 -2.44%
2022-07-08 0 0.820 0.790 0.820 0.800 0.820 23,000 18,440 0.8017 0.792 0.763 0.792 0.773 0.792 23,802 0.7747 3.80%
2022-07-07 0 0.790 0.790 0.800 0.790 0.800 120,000 95,300 0.7942 0.763 0.763 0.773 0.763 0.773 124,186 0.7674 -1.25%
2022-07-06 0 0.800 0.800 0.810 0.780 0.800 59,000 46,200 0.7831 0.773 0.773 0.783 0.754 0.773 61,058 0.7567 0.00%
2022-07-05 0 0.800 0.790 0.810 0.800 0.800 1,094,000 875,200 0.8000 0.773 0.763 0.783 0.773 0.773 1,132,160 0.7730 -1.23%
2022-07-04 0 0.810 0.800 0.810 - - 0 0 - 0.783 0.773 0.783 - - 0 - 0.00%
2022-06-30 0 0.810 0.810 0.820 0.810 0.810 103,000 83,430 0.8100 0.783 0.783 0.792 0.783 0.783 106,593 0.7827 0.00%
2022-06-29 0 0.810 0.810 0.820 - - 0 0 - 0.783 0.783 0.792 - - 0 - 0.00%
2022-06-28 0 0.810 0.810 0.820 0.810 0.810 42,000 34,020 0.8100 0.783 0.783 0.792 0.783 0.783 43,465 0.7827 0.00%
2022-06-27 0 0.810 0.810 0.820 0.800 0.810 36,000 28,810 0.8003 0.783 0.783 0.792 0.773 0.783 37,256 0.7733 -1.22%
2022-06-24 0 0.820 0.810 0.820 0.810 0.820 55,000 44,900 0.8164 0.792 0.783 0.792 0.783 0.792 56,918 0.7888 1.23%
2022-06-23 0 0.810 0.810 0.820 0.810 0.810 111,000 89,910 0.8100 0.783 0.783 0.792 0.783 0.783 114,872 0.7827 -1.22%
2022-06-22 0 0.820 0.810 0.820 0.800 0.820 66,000 52,840 0.8006 0.792 0.783 0.792 0.773 0.792 68,302 0.7736 2.50%
2022-06-21 0 0.800 0.800 0.830 0.800 0.820 151,000 120,840 0.8003 0.773 0.773 0.802 0.773 0.792 156,267 0.7733 0.00%
2022-06-20 0 0.800 0.800 0.820 0.800 0.800 30,000 24,000 0.8000 0.773 0.773 0.792 0.773 0.773 31,046 0.7730 -3.61%
2022-06-17 0 0.830 0.820 0.830 - - 0 0 - 0.802 0.792 0.802 - - 0 - 0.00%
2022-06-16 0 0.830 0.820 0.830 0.820 0.830 33,000 27,260 0.8261 0.802 0.792 0.802 0.792 0.802 34,151 0.7982 1.22%
2022-06-15 0 0.820 0.820 0.880 0.810 0.820 51,000 41,710 0.8178 0.792 0.792 0.850 0.783 0.792 52,779 0.7903 -1.20%
2022-06-14 0 0.830 0.830 0.880 0.830 0.850 35,000 29,090 0.8311 0.802 0.802 0.850 0.802 0.821 36,221 0.8031 0.00%
2022-06-13 0 0.830 0.800 0.840 0.840 0.840 8,000 6,730 0.8413 0.802 0.773 0.812 0.812 0.812 8,279 0.8129 -2.35%
2022-06-10 0 0.850 0.850 0.890 0.850 0.850 12,000 10,200 0.8500 0.821 0.821 0.860 0.821 0.821 12,419 0.8213 0.00%
2022-06-09 0 0.850 0.850 0.880 0.850 0.850 46,000 39,100 0.8500 0.821 0.821 0.850 0.821 0.821 47,605 0.8213 0.00%
2022-06-08 0 0.850 0.850 0.870 0.850 0.850 81,000 68,850 0.8500 0.821 0.821 0.841 0.821 0.821 83,825 0.8213 -2.30%
2022-06-07 0 0.870 0.840 0.870 0.840 0.870 34,000 28,620 0.8418 0.841 0.812 0.841 0.812 0.841 35,186 0.8134 3.57%
2022-06-06 0 0.840 0.810 0.840 0.830 0.850 29,000 24,090 0.8307 0.812 0.783 0.812 0.802 0.821 30,012 0.8027 2.44%
2022-06-02 0 0.820 0.810 0.850 - - 0 0 - 0.792 0.783 0.821 - - 0 - 0.00%
2022-06-01 0 0.820 0.810 0.850 0.800 0.820 97,000 78,560 0.8099 0.792 0.783 0.821 0.773 0.792 100,384 0.7826 0.00%
2022-05-31 0 0.820 0.820 0.850 - - 0 0 - 0.792 0.792 0.821 - - 0 - 0.00%
2022-05-30 0 0.820 0.800 0.840 - - 0 0 - 0.792 0.773 0.812 - - 0 - 0.00%
2022-05-27 0 0.820 0.820 0.830 0.820 0.830 39,000 32,040 0.8215 0.792 0.792 0.802 0.792 0.802 40,360 0.7938 -2.38%
2022-05-26 0 0.840 0.820 0.840 0.820 0.840 79,000 65,390 0.8277 0.812 0.792 0.812 0.792 0.812 81,756 0.7998 2.44%
2022-05-25 0 0.820 0.810 0.820 0.820 0.830 101,000 82,840 0.8202 0.792 0.783 0.792 0.792 0.802 104,523 0.7926 0.00%
2022-05-24 0 0.820 0.800 0.820 0.800 0.820 39,000 31,240 0.8010 0.792 0.773 0.792 0.773 0.792 40,360 0.7740 -1.20%
2022-05-23 0 0.830 0.800 0.830 0.820 0.830 2,002,000 1,651,000 0.8247 0.802 0.773 0.802 0.792 0.802 2,071,833 0.7969 1.22%
2022-05-20 0 0.820 0.800 0.830 0.820 0.840 1,001,000 820,840 0.8200 0.792 0.773 0.802 0.792 0.812 1,035,916 0.7924 2.50%
2022-05-19 0 0.800 0.800 0.810 0.800 0.810 618,000 499,520 0.8083 0.773 0.773 0.783 0.773 0.783 639,557 0.7810 -2.44%
2022-05-18 0 0.820 0.810 0.820 0.810 0.820 47,000 38,360 0.8162 0.792 0.783 0.792 0.783 0.792 48,639 0.7887 1.23%
2022-05-17 0 0.810 0.810 0.820 0.810 0.820 38,000 30,900 0.8132 0.783 0.783 0.792 0.783 0.792 39,326 0.7857 -1.22%
2022-05-16 0 0.820 0.800 0.830 - - 0 0 - 0.792 0.773 0.802 - - 0 - -1.20%
2022-05-13 0 0.830 0.830 0.840 0.800 0.850 131,000 110,720 0.8452 0.802 0.802 0.812 0.773 0.821 135,569 0.8167 0.00%
2022-05-12 0 0.830 0.820 0.850 0.800 0.830 3,087,000 2,541,040 0.8231 0.802 0.792 0.821 0.773 0.802 3,194,680 0.7954 0.00%
2022-05-11 0 0.830 0.820 0.830 0.800 0.850 1,113,000 892,830 0.8022 0.802 0.792 0.802 0.773 0.821 1,151,823 0.7751 3.75%
2022-05-10 0 0.800 0.790 0.810 0.780 0.810 88,000 70,650 0.8028 0.773 0.763 0.783 0.754 0.783 91,070 0.7758 0.00%
2022-05-06 0 0.800 0.800 0.890 0.800 0.820 161,000 130,800 0.8124 0.773 0.773 0.860 0.773 0.792 166,616 0.7850 -3.61%
2022-05-05 0 0.830 0.800 0.840 0.800 0.840 180,000 145,640 0.8091 0.802 0.773 0.812 0.773 0.812 186,279 0.7818 1.22%
2022-05-04 0 0.820 0.810 0.830 0.820 0.830 216,000 178,180 0.8249 0.792 0.783 0.802 0.792 0.802 223,534 0.7971 -2.38%
2022-05-03 0 0.840 0.830 0.850 0.820 0.900 501,000 419,180 0.8367 0.812 0.802 0.821 0.792 0.870 518,476 0.8085 -6.67%
2022-04-29 0 0.900 0.900 0.910 0.900 1.190 3,742,000 3,671,490 0.9812 0.870 0.870 0.879 0.870 1.150 3,872,527 0.9481 8.43%
2022-04-28 0 0.830 0.800 0.830 0.820 0.830 1,003,000 822,490 0.8200 0.802 0.773 0.802 0.792 0.802 1,037,986 0.7924 1.22%
2022-04-27 0 0.820 0.800 0.820 0.810 0.820 2,003,000 1,632,460 0.8150 0.792 0.773 0.792 0.783 0.792 2,072,868 0.7875 2.50%
2022-04-26 0 0.800 0.800 0.810 0.800 0.810 1,075,000 870,000 0.8093 0.773 0.773 0.783 0.773 0.783 1,112,498 0.7820 -2.44%
2022-04-25 0 0.820 0.800 0.820 0.790 0.820 166,000 131,280 0.7908 0.792 0.773 0.792 0.763 0.792 171,790 0.7642 1.23%
2022-04-22 0 0.810 0.800 0.810 0.800 0.810 6,051,000 4,841,310 0.8001 0.783 0.773 0.783 0.773 0.783 6,262,069 0.7731 0.00%
2022-04-21 0 0.810 0.800 0.810 0.800 0.810 3,052,000 2,441,650 0.8000 0.783 0.773 0.783 0.773 0.783 3,158,459 0.7731 0.00%
2022-04-20 0 0.810 0.800 0.810 0.800 0.810 632,000 505,720 0.8002 0.783 0.773 0.783 0.773 0.783 654,045 0.7732 0.00%
2022-04-19 0 0.810 0.800 0.810 - - 0 0 - 0.783 0.773 0.783 - - 0 - 0.00%
2022-04-14 0 0.810 0.800 0.810 0.810 0.810 81,021,000 64,817,010 0.8000 0.783 0.773 0.783 0.783 0.783 83,847,143 0.7730 -1.22%
2022-04-13 0 0.820 0.800 0.820 0.760 0.820 5,000 3,930 0.7860 0.792 0.773 0.792 0.734 0.792 5,174 0.7595 2.50%
2022-04-12 0 0.800 0.800 0.810 0.800 0.800 2,003,000 1,602,400 0.8000 0.773 0.773 0.783 0.773 0.773 2,072,868 0.7730 0.00%
2022-04-11 0 0.800 0.770 0.800 0.780 0.800 25,000 19,900 0.7960 0.773 0.744 0.773 0.754 0.773 25,872 0.7692 -1.23%
2022-04-08 0 0.810 0.770 0.830 - - 0 0 - 0.783 0.744 0.802 - - 0 - 0.00%
2022-04-07 0 0.810 0.770 0.830 - - 0 0 - 0.783 0.744 0.802 - - 0 - 0.00%
2022-04-06 0 0.810 0.790 0.820 - - 0 0 - 0.783 0.763 0.792 - - 0 - 0.00%
2022-04-04 0 0.810 0.790 0.810 0.810 0.810 1,000 810 0.8100 0.783 0.763 0.783 0.783 0.783 1,035 0.7827 0.00%
2022-04-01 0 0.810 0.790 0.810 0.810 0.810 26,000 21,060 0.8100 0.783 0.763 0.783 0.783 0.783 26,907 0.7827 -2.41%
2022-03-31 0 0.830 0.810 0.830 0.760 0.830 338,000 263,320 0.7791 0.802 0.783 0.802 0.734 0.802 349,790 0.7528 0.00%
2022-03-30 0 0.830 0.770 0.830 0.830 0.830 20,000 16,600 0.8300 0.802 0.744 0.802 0.802 0.802 20,698 0.8020 2.47%
2022-03-29 0 0.810 0.810 0.830 - - 0 0 - 0.783 0.783 0.802 - - 0 - 0.00%
2022-03-28 0 0.810 0.810 0.830 0.800 0.810 28,000 22,470 0.8025 0.783 0.783 0.802 0.773 0.783 28,977 0.7755 -1.22%
2022-03-25 0 0.820 0.780 0.820 0.830 0.830 17,000 14,170 0.8335 0.792 0.754 0.792 0.802 0.802 17,593 0.8054 0.00%
2022-03-24 0 0.820 0.820 0.830 0.820 0.830 18,000 14,810 0.8228 0.792 0.792 0.802 0.792 0.802 18,628 0.7950 0.00%
2022-03-23 0 0.820 0.800 0.830 - - 0 0 - 0.792 0.773 0.802 - - 0 - 0.00%
2022-03-22 0 0.820 0.800 0.820 0.800 0.820 12,000 9,650 0.8042 0.792 0.773 0.792 0.773 0.792 12,419 0.7771 0.00%
2022-03-21 0 0.820 0.800 0.820 0.800 0.820 63,736,000 52,318,300 0.8209 0.792 0.773 0.792 0.773 0.792 65,959,215 0.7932 0.00%
2022-03-18 0 0.820 0.740 0.820 - - 0 0 - 0.792 0.715 0.792 - - 0 - 0.00%
2022-03-17 0 0.820 0.800 0.850 - - 0 0 - 0.792 0.773 0.821 - - 0 - 0.00%
2022-03-16 0 0.820 0.800 0.820 0.820 0.840 32,000 26,860 0.8394 0.792 0.773 0.792 0.792 0.812 33,116 0.8111 0.00%
2022-03-15 0 0.820 0.800 0.820 0.730 0.820 145,000 115,960 0.7997 0.792 0.773 0.792 0.705 0.792 150,058 0.7728 0.00%
2022-03-14 0 0.820 0.720 0.820 0.720 0.830 42,000 34,490 0.8212 0.792 0.696 0.792 0.696 0.802 43,465 0.7935 -1.20%
2022-03-11 0 0.830 0.720 0.830 - - 0 0 - 0.802 0.696 0.802 - - 0 - 0.00%
2022-03-10 0 0.830 0.800 0.830 - - 0 0 - 0.802 0.773 0.802 - - 0 - 0.00%
2022-03-09 0 0.830 0.810 0.830 0.820 0.830 100,000 82,940 0.8294 0.802 0.783 0.802 0.792 0.802 103,488 0.8014 2.47%
2022-03-08 0 0.810 0.750 0.820 - - 0 0 - 0.783 0.725 0.792 - - 0 - 0.00%
2022-03-07 0 0.810 0.720 0.820 0.810 0.810 1,000 810 0.8100 0.783 0.696 0.792 0.783 0.783 1,035 0.7827 1.25%
2022-03-04 0 0.800 0.800 0.820 0.800 0.800 34,000 27,200 0.8000 0.773 0.773 0.792 0.773 0.773 35,186 0.7730 -3.61%
2022-03-03 0 0.830 0.800 0.830 0.800 0.830 1,196,000 989,820 0.8276 0.802 0.773 0.802 0.773 0.802 1,237,718 0.7997 1.22%
2022-03-02 0 0.820 0.800 0.820 0.800 0.820 215,000 174,870 0.8133 0.792 0.773 0.792 0.773 0.792 222,500 0.7859 -3.53%
2022-03-01 0 0.850 0.810 0.850 0.800 0.850 1,022,000 837,780 0.8197 0.821 0.783 0.821 0.773 0.821 1,057,649 0.7921 3.66%
2022-02-28 0 0.820 0.810 0.820 0.810 0.840 4,000 3,330 0.8325 0.792 0.783 0.792 0.783 0.812 4,140 0.8044 -1.20%
2022-02-25 0 0.830 0.860 0.880 0.800 0.830 916,000 751,950 0.8209 0.802 0.831 0.850 0.773 0.802 947,952 0.7932 1.22%
2022-02-24 0 0.820 0.800 0.820 0.800 0.820 108,000 87,390 0.8092 0.792 0.773 0.792 0.773 0.792 111,767 0.7819 0.00%
2022-02-23 0 0.820 0.800 0.820 0.800 0.820 154,000 125,600 0.8156 0.792 0.773 0.792 0.773 0.792 159,372 0.7881 1.23%
2022-02-22 0 0.810 0.810 0.830 0.800 0.810 1,004,000 803,220 0.8000 0.783 0.783 0.802 0.773 0.783 1,039,021 0.7731 -4.71%
2022-02-21 0 0.850 0.810 0.850 0.850 0.850 2,000 1,700 0.8500 0.821 0.783 0.821 0.821 0.821 2,070 0.8213 0.00%
2022-02-18 0 0.850 0.810 0.860 0.850 0.850 28,000 23,800 0.8500 0.821 0.783 0.831 0.821 0.821 28,977 0.8213 0.00%
2022-02-17 0 0.850 0.820 0.850 0.830 0.850 49,000 41,250 0.8418 0.821 0.792 0.821 0.802 0.821 50,709 0.8135 1.19%
2022-02-16 0 0.840 0.820 0.840 0.840 0.840 50,000 42,000 0.8400 0.812 0.792 0.812 0.812 0.812 51,744 0.8117 0.00%
2022-02-15 0 0.840 0.830 0.840 0.840 0.840 1,000 840 0.8400 0.812 0.802 0.812 0.812 0.812 1,035 0.8117 1.20%
2022-02-14 0 0.830 0.810 0.840 - - 0 0 - 0.802 0.783 0.812 - - 0 - 0.00%
2022-02-11 0 0.830 0.820 0.840 0.840 0.840 11,000 9,240 0.8400 0.802 0.792 0.812 0.812 0.812 11,384 0.8117 -1.19%
2022-02-10 0 0.840 0.820 0.840 0.830 0.850 266,000 221,160 0.8314 0.812 0.792 0.812 0.802 0.821 275,279 0.8034 -1.18%
2022-02-09 0 0.850 0.840 0.850 - - 0 0 - 0.821 0.812 0.821 - - 0 - -1.16%
2022-02-08 0 0.860 0.860 0.880 0.870 0.870 1,000 870 0.8700 0.831 0.831 0.850 0.841 0.841 1,035 0.8407 2.38%
2022-02-07 0 0.840 0.830 0.840 0.860 0.880 7,000 6,000 0.8571 0.812 0.802 0.812 0.831 0.850 7,244 0.8283 -4.55%
2022-02-04 0 0.880 0.830 0.880 0.810 0.890 45,000 38,680 0.8596 0.850 0.802 0.850 0.783 0.860 46,570 0.8306 -1.12%
2022-01-31 0 0.890 0.840 0.910 0.890 0.890 30,000 26,700 0.8900 0.860 0.812 0.879 0.860 0.860 31,046 0.8600 0.00%
2022-01-28 0 0.890 0.840 0.890 - - 0 0 - 0.860 0.812 0.860 - - 0 - 0.00%
2022-01-27 0 0.890 0.840 0.890 0.890 0.890 2,000 1,770 0.8850 0.860 0.812 0.860 0.860 0.860 2,070 0.8552 1.14%
2022-01-26 0 0.880 0.840 0.880 0.850 0.890 4,000 3,500 0.8750 0.850 0.812 0.850 0.821 0.860 4,140 0.8455 3.53%
2022-01-25 0 0.850 0.850 0.890 0.850 0.850 8,000 6,800 0.8500 0.821 0.821 0.860 0.821 0.821 8,279 0.8213 -6.59%
2022-01-24 0 0.910 0.850 0.930 - - 0 0 - 0.879 0.821 0.899 - - 0 - 0.00%
2022-01-21 0 0.910 0.870 0.910 0.870 0.910 14,000 12,360 0.8829 0.879 0.841 0.879 0.841 0.879 14,488 0.8531 0.00%
2022-01-20 0 0.910 0.860 0.920 - - 0 0 - 0.879 0.831 0.889 - - 0 - 0.00%
2022-01-19 0 0.910 0.880 0.910 0.880 0.910 25,000 22,070 0.8828 0.879 0.850 0.879 0.850 0.879 25,872 0.8530 0.00%
2022-01-18 0 0.910 0.870 0.910 0.910 0.910 1,000 910 0.9100 0.879 0.841 0.879 0.879 0.879 1,035 0.8793 1.11%
2022-01-17 0 0.900 0.860 0.900 0.900 0.900 1,000 900 0.9000 0.870 0.831 0.870 0.870 0.870 1,035 0.8697 1.12%
2022-01-14 0 0.890 0.850 0.910 0.890 0.890 1,459,000 1,298,510 0.8900 0.860 0.821 0.879 0.860 0.860 1,509,892 0.8600 0.00%
2022-01-13 0 0.890 0.850 0.890 0.880 0.890 174,000 153,660 0.8831 0.860 0.821 0.860 0.850 0.860 180,069 0.8533 -1.11%
2022-01-12 0 0.900 0.860 0.900 0.850 0.900 4,000 3,510 0.8775 0.870 0.831 0.870 0.821 0.870 4,140 0.8479 2.27%
2022-01-11 0 0.880 0.850 0.880 0.850 0.880 54,000 47,070 0.8717 0.850 0.821 0.850 0.821 0.850 55,884 0.8423 0.00%
2022-01-10 0 0.880 0.860 0.890 0.880 0.890 22,000 19,370 0.8805 0.850 0.831 0.860 0.850 0.860 22,767 0.8508 -1.12%
2022-01-07 0 0.890 0.830 0.900 0.830 0.900 3,000 2,620 0.8733 0.860 0.802 0.870 0.802 0.870 3,105 0.8439 3.49%
2022-01-06 0 0.860 0.900 0.910 - - 0 0 - 0.831 0.870 0.879 - - 0 - 0.00%
2022-01-05 0 0.860 0.860 0.910 - - 0 0 - 0.831 0.831 0.879 - - 0 - 0.00%
2022-01-04 0 0.860 0.860 0.910 0.840 0.910 24,000 21,380 0.8908 0.831 0.831 0.879 0.812 0.879 24,837 0.8608 -2.27%
2022-01-03 0 0.880 0.850 0.880 0.880 0.880 2,000 1,760 0.8800 0.850 0.821 0.850 0.850 0.850 2,070 0.8503 4.76%
2021-12-31 0 0.840 0.840 0.890 - - 0 0 - 0.812 0.812 0.860 - - 0 - 0.00%
2021-12-30 0 0.840 0.840 0.880 0.820 0.890 1,846,000 1,568,860 0.8499 0.812 0.812 0.850 0.792 0.860 1,910,391 0.8212 -4.55%
2021-12-29 0 0.880 0.820 0.880 0.820 0.880 32,000 27,800 0.8688 0.850 0.792 0.850 0.792 0.850 33,116 0.8395 2.33%
2021-12-28 0 0.860 0.820 0.860 0.810 0.870 6,327,000 5,441,600 0.8601 0.831 0.792 0.831 0.783 0.841 6,547,696 0.8311 7.50%
2021-12-24 0 0.800 0.800 0.850 0.800 0.800 4,000 3,200 0.8000 0.773 0.773 0.821 0.773 0.773 4,140 0.7730 0.00%
2021-12-23 0 0.800 0.800 0.850 0.800 0.840 1,262,000 1,016,670 0.8056 0.773 0.773 0.821 0.773 0.812 1,306,021 0.7784 -6.98%
2021-12-22 0 0.860 0.860 0.880 0.850 0.870 4,060,000 3,482,000 0.8576 0.831 0.831 0.850 0.821 0.841 4,201,619 0.8287 -1.15%
2021-12-21 0 0.870 0.860 0.870 0.870 0.910 853,000 757,490 0.8880 0.841 0.831 0.841 0.841 0.879 882,754 0.8581 -5.43%
2021-12-20 0 0.920 0.920 0.960 0.920 0.940 176,000 163,500 0.9290 0.889 0.889 0.928 0.889 0.908 182,139 0.8977 0.00%
2021-12-17 0 0.920 0.920 1.000 0.920 0.950 1,043,000 980,710 0.9403 0.889 0.889 0.966 0.889 0.918 1,079,382 0.9086 -4.17%
2021-12-16 0 0.960 0.960 1.050 0.940 0.970 1,736,000 1,657,680 0.9549 0.928 0.928 1.015 0.908 0.937 1,796,554 0.9227 -1.03%
2021-12-15 0 0.970 0.970 0.990 0.920 0.980 1,594,000 1,513,700 0.9496 0.937 0.937 0.957 0.889 0.947 1,649,601 0.9176 -1.02%
2021-12-14 0 0.980 0.960 0.980 0.960 0.980 65,000 62,460 0.9609 0.947 0.928 0.947 0.928 0.947 67,267 0.9285 -2.00%
2021-12-13 0 1.000 0.950 1.000 0.960 1.000 156,000 150,360 0.9638 0.966 0.918 0.966 0.928 0.966 161,442 0.9314 1.01%
2021-12-10 0 0.990 0.960 1.000 0.950 1.000 10,000 9,940 0.9940 0.957 0.928 0.966 0.918 0.966 10,349 0.9605 2.06%
2021-12-09 0 0.970 0.970 1.050 - - 0 0 - 0.937 0.937 1.015 - - 0 - 0.00%
2021-12-08 0 0.970 0.970 1.020 0.970 0.980 32,000 31,120 0.9725 0.937 0.937 0.986 0.937 0.947 33,116 0.9397 0.00%
2021-12-07 0 0.970 0.930 1.000 0.950 0.960 21,000 19,960 0.9505 0.937 0.899 0.966 0.918 0.928 21,733 0.9184 -3.00%
2021-12-06 0 1.000 0.930 1.000 1.000 1.000 20,000 20,000 1.0000 0.966 0.899 0.966 0.966 0.966 20,698 0.9663 1.01%
2021-12-03 0 0.990 0.930 0.990 - - 0 0 - 0.957 0.899 0.957 - - 0 - 0.00%
2021-12-02 0 0.990 0.930 0.990 - - 0 0 - 0.957 0.899 0.957 - - 0 - 0.00%
2021-12-01 0 0.990 0.920 0.990 - - 4,000 3,960 0.9900 0.957 0.889 0.957 - - 4,140 0.9566 0.00%
2021-11-30 0 0.990 0.950 1.000 0.970 0.990 11,000 10,690 0.9718 0.957 0.918 0.966 0.937 0.957 11,384 0.9391 0.00%
2021-11-29 0 0.990 0.980 1.000 - - 0 0 - 0.957 0.947 0.966 - - 0 - 0.00%
2021-11-26 0 0.990 0.970 0.990 - - 0 0 - 0.957 0.937 0.957 - - 0 - 0.00%
2021-11-25 0 0.990 0.970 0.990 0.970 0.990 15,000 14,710 0.9807 0.957 0.937 0.957 0.937 0.957 15,523 0.9476 2.06%
2021-11-24 0 0.970 0.970 1.000 0.970 0.970 7,000 6,790 0.9700 0.937 0.937 0.966 0.937 0.937 7,244 0.9373 -3.00%
2021-11-23 0 1.000 0.970 1.000 1.000 1.000 1,000 1,000 1.0000 0.966 0.937 0.966 0.966 0.966 1,035 0.9663 0.00%
2021-11-22 0 1.000 0.970 1.000 0.950 1.000 138,000 133,860 0.9700 0.966 0.937 0.966 0.918 0.966 142,814 0.9373 2.04%
2021-11-19 0 0.980 0.980 1.050 - - 0 0 - 0.947 0.947 1.015 - - 0 - 0.00%
2021-11-18 0 0.980 0.960 0.990 0.980 0.980 30,000 29,400 0.9800 0.947 0.928 0.957 0.947 0.947 31,046 0.9470 0.00%
2021-11-17 0 0.980 0.960 1.050 - - 0 0 - 0.947 0.928 1.015 - - 0 - 0.00%
2021-11-16 0 0.980 0.980 1.040 0.960 0.980 36,000 35,160 0.9767 0.947 0.947 1.005 0.928 0.947 37,256 0.9437 0.00%
2021-11-15 0 0.980 0.970 1.000 - - 0 0 - 0.947 0.937 0.966 - - 0 - 0.00%
2021-11-12 0 0.980 0.980 1.010 0.980 0.980 3,000 2,940 0.9800 0.947 0.947 0.976 0.947 0.947 3,105 0.9470 1.03%
2021-11-11 0 0.970 0.970 1.000 0.970 0.970 3,000 2,910 0.9700 0.937 0.937 0.966 0.937 0.937 3,105 0.9373 -1.02%
2021-11-10 0 0.980 0.980 1.000 0.980 0.980 1,000 980 0.9800 0.947 0.947 0.966 0.947 0.947 1,035 0.9470 1.03%
2021-11-09 0 0.970 0.970 1.000 0.940 0.970 122,000 117,410 0.9624 0.937 0.937 0.966 0.908 0.937 126,256 0.9299 -3.00%
2021-11-08 0 1.000 0.970 1.010 1.010 1.010 4,000 4,040 1.0100 0.966 0.937 0.976 0.976 0.976 4,140 0.9760 -0.99%
2021-11-05 0 1.010 0.970 1.020 1.010 1.010 11,000 11,140 1.0127 0.976 0.937 0.986 0.976 0.976 11,384 0.9786 0.00%
2021-11-04 0 1.010 0.970 1.010 0.990 1.010 24,000 23,910 0.9963 0.976 0.937 0.976 0.957 0.976 24,837 0.9627 -0.98%
2021-11-03 0 1.020 1.020 1.050 - - 0 0 - 0.986 0.986 1.015 - - 0 - 0.00%
2021-11-02 0 1.020 1.020 1.040 1.000 1.060 20,151,000 21,554,630 1.0697 0.986 0.986 1.005 0.966 1.024 20,853,899 1.0336 -4.67%
2021-11-01 0 1.070 1.040 1.070 - - 0 0 - 1.034 1.005 1.034 - - 0 - 0.00%
2021-10-29 0 1.070 1.010 1.080 1.070 1.080 97,000 104,660 1.0790 1.034 0.976 1.044 1.034 1.044 100,384 1.0426 0.00%
2021-10-28 0 1.070 1.000 1.070 0.990 1.100 340,000 355,920 1.0468 1.034 0.966 1.034 0.957 1.063 351,860 1.0115 8.08%
2021-10-27 0 0.990 0.960 1.000 1.000 1.000 6,000 6,000 1.0000 0.957 0.928 0.966 0.966 0.966 6,209 0.9663 -1.00%
2021-10-26 0 1.000 1.000 1.010 1.000 1.000 40,010,000 38,410,000 0.9600 0.966 0.966 0.976 0.966 0.966 41,405,613 0.9277 3.09%
2021-10-25 0 0.970 0.970 1.000 0.960 0.970 3,000 2,900 0.9667 0.937 0.937 0.966 0.928 0.937 3,105 0.9341 -3.00%
2021-10-22 0 1.000 0.980 1.000 0.970 1.000 50,000 49,920 0.9984 0.966 0.947 0.966 0.937 0.966 51,744 0.9647 0.00%
2021-10-21 0 1.000 0.980 1.000 1.000 1.000 151,000 151,000 1.0000 0.966 0.947 0.966 0.966 0.966 156,267 0.9663 0.00%
2021-10-20 0 1.000 1.000 1.030 1.000 1.000 93,000 93,000 1.0000 0.966 0.966 0.995 0.966 0.966 96,244 0.9663 1.01%
2021-10-19 0 0.990 0.980 1.020 0.910 0.990 44,038,000 41,836,100 0.9500 0.957 0.947 0.986 0.879 0.957 45,574,116 0.9180 4.21%
2021-10-18 0 0.950 0.910 0.950 0.970 1.000 285,000 279,700 0.9814 0.918 0.879 0.918 0.937 0.966 294,941 0.9483 -3.06%
2021-10-15 0 0.980 0.980 1.000 0.960 1.000 660,000 658,940 0.9984 0.947 0.947 0.966 0.928 0.966 683,022 0.9647 0.00%
2021-10-12 0 0.980 0.980 1.000 0.980 1.070 330,000 333,500 1.0106 0.947 0.947 0.966 0.947 1.034 341,511 0.9765 -5.77%
2021-10-11 0 1.040 1.040 1.050 1.030 1.040 45,050,000 47,751,600 1.0600 1.005 1.005 1.015 0.995 1.005 46,621,417 1.0242 -2.80%
2021-10-08 0 1.070 1.070 1.100 - - 0 0 - 1.034 1.034 1.063 - - 0 - 0.94%
2021-10-07 0 1.060 1.060 1.100 - - 0 0 - 1.024 1.024 1.063 - - 0 - 0.00%
2021-10-06 0 1.060 1.040 1.100 - - 0 0 - 1.024 1.005 1.063 - - 0 - 0.00%
2021-10-05 0 1.060 0.850 1.100 - - 0 0 - 1.024 0.821 1.063 - - 0 - 0.00%
2021-10-04 0 1.060 1.020 1.110 1.060 1.060 1,000 1,060 1.0600 1.024 0.986 1.073 1.024 1.024 1,035 1.0243 -1.85%
2021-09-30 0 1.080 1.060 1.080 1.080 1.110 51,132,000 53,692,590 1.0501 1.044 1.024 1.044 1.044 1.073 52,915,567 1.0147 1.89%
2021-09-29 0 1.060 1.030 1.100 1.050 1.080 24,000 25,440 1.0600 1.024 0.995 1.063 1.015 1.044 24,837 1.0243 -4.50%
2021-09-28 0 1.110 1.100 1.110 1.110 1.110 1,000 1,110 1.1100 1.073 1.063 1.073 1.073 1.073 1,035 1.0726 0.00%
2021-09-27 0 1.110 1.110 1.200 1.100 1.150 88,000 100,560 1.1427 1.073 1.073 1.160 1.063 1.111 91,070 1.1042 5.71%
2021-09-24 0 1.050 0.920 1.100 - - 0 0 - 1.015 0.889 1.063 - - 0 - 0.00%
2021-09-23 0 1.050 0.990 1.110 - - 0 0 - 1.015 0.957 1.073 - - 0 - 0.00%
2021-09-21 0 1.050 0.980 1.060 1.050 1.070 19,000 20,070 1.0563 1.015 0.947 1.024 1.015 1.034 19,663 1.0207 0.00%
2021-09-20 0 1.050 1.000 1.070 - - 0 0 - 1.015 0.966 1.034 - - 0 - -1.87%
2021-09-17 0 1.070 1.070 1.110 1.070 1.080 2,000 2,150 1.0750 1.034 1.034 1.073 1.034 1.044 2,070 1.0388 -0.93%
2021-09-16 0 1.080 1.020 1.100 1.080 1.080 4,000 4,310 1.0775 1.044 0.986 1.063 1.044 1.044 4,140 1.0412 -0.92%
2021-09-15 0 1.090 1.060 1.090 - - 0 0 - 1.053 1.024 1.053 - - 0 - 0.00%
2021-09-14 0 1.090 1.060 1.090 - - 0 0 - 1.053 1.024 1.053 - - 0 - 0.00%
2021-09-13 0 1.090 1.070 1.120 1.090 1.090 14,000 15,260 1.0900 1.053 1.034 1.082 1.053 1.053 14,488 1.0533 -2.68%
2021-09-10 0 1.120 1.090 1.150 - - 0 0 - 1.082 1.053 1.111 - - 0 - 0.00%
2021-09-09 0 1.120 1.090 1.120 - - 0 0 - 1.082 1.053 1.082 - - 0 - 0.00%
2021-09-08 0 1.120 1.120 1.190 1.090 1.120 2,000 2,210 1.1050 1.082 1.082 1.150 1.053 1.082 2,070 1.0678 0.00%
2021-09-07 0 1.120 1.090 1.120 1.090 1.120 26,000 28,640 1.1015 1.082 1.053 1.082 1.053 1.082 26,907 1.0644 0.00%
2021-09-06 0 1.120 1.090 1.120 - - 0 0 - 1.082 1.053 1.082 - - 0 - 0.00%
2021-09-03 0 1.120 1.090 1.130 - - 0 0 - 1.082 1.053 1.092 - - 0 - 0.00%
2021-09-02 0 1.120 1.090 1.130 - - 0 0 - 1.082 1.053 1.092 - - 0 - 0.00%
2021-09-01 0 1.120 1.090 1.120 - - 0 0 - 1.082 1.053 1.082 - - 0 - 0.00%
2021-08-31 0 1.120 1.090 1.180 - - 0 0 - 1.082 1.053 1.140 - - 0 - 0.00%
2021-08-30 0 1.120 1.090 1.120 - - 0 0 - 1.082 1.053 1.082 - - 0 - 0.00%
2021-08-27 0 1.120 1.090 1.150 - - 0 0 - 1.082 1.053 1.111 - - 0 - 0.00%
2021-08-26 0 1.120 1.120 1.180 1.110 1.110 1,000 1,110 1.1100 1.082 1.082 1.140 1.073 1.073 1,035 1.0726 0.90%
2021-08-25 0 1.110 1.090 1.110 1.100 1.110 27,000 29,760 1.1022 1.073 1.053 1.073 1.063 1.073 27,942 1.0651 0.00%
2021-08-24 0 1.110 1.090 1.110 1.110 1.110 14,000 15,540 1.1100 1.073 1.053 1.073 1.073 1.073 14,488 1.0726 0.00%
2021-08-23 0 1.110 1.080 1.110 1.090 1.110 11,000 12,010 1.0918 1.073 1.044 1.073 1.053 1.073 11,384 1.0550 0.00%
2021-08-20 0 1.110 1.090 1.110 1.090 1.110 102,000 112,200 1.1000 1.073 1.053 1.073 1.053 1.073 105,558 1.0629 0.00%
2021-08-19 0 1.110 1.060 1.110 1.060 1.110 190,000 207,660 1.0929 1.073 1.024 1.073 1.024 1.073 196,628 1.0561 0.00%
2021-08-18 0 1.110 1.090 1.110 1.100 1.110 62,000 68,210 1.1002 1.073 1.053 1.073 1.063 1.073 64,163 1.0631 0.00%
2021-08-17 0 1.110 1.080 1.110 1.080 1.110 146,000 159,740 1.0941 1.073 1.044 1.073 1.044 1.073 151,093 1.0572 0.00%
2021-08-16 0 1.110 1.090 1.110 - - 0 0 - 1.073 1.053 1.073 - - 0 - 0.00%
2021-08-13 0 1.110 1.090 1.110 1.090 1.110 3,000 3,310 1.1033 1.073 1.053 1.073 1.053 1.073 3,105 1.0661 0.00%
2021-08-12 0 1.110 1.090 1.120 - - 0 0 - 1.073 1.053 1.082 - - 0 - 0.00%
2021-08-11 0 1.110 1.090 1.120 1.090 1.110 18,000 19,810 1.1006 1.073 1.053 1.082 1.053 1.073 18,628 1.0635 0.00%
2021-08-10 0 1.110 1.090 1.110 1.060 1.110 155,000 170,510 1.1001 1.073 1.053 1.073 1.024 1.073 160,407 1.0630 0.00%
2021-08-09 0 1.110 1.090 1.110 - - 0 0 - 1.073 1.053 1.073 - - 0 - 0.00%
2021-08-06 0 1.110 1.090 1.110 1.110 1.110 11,000 12,190 1.1082 1.073 1.053 1.073 1.073 1.073 11,384 1.0708 0.00%
2021-08-05 0 1.110 1.090 1.110 1.090 1.120 48,000 53,680 1.1183 1.073 1.053 1.073 1.053 1.082 49,674 1.0806 0.00%
2021-08-04 0 1.110 1.090 1.120 1.090 1.110 78,000 85,040 1.0903 1.073 1.053 1.082 1.053 1.073 80,721 1.0535 -2.63%
2021-08-03 0 1.140 1.090 1.150 - - 0 0 - 1.102 1.053 1.111 - - 0 - 0.00%
2021-08-02 0 1.140 1.110 1.150 1.090 1.150 118,000 135,430 1.1477 1.102 1.073 1.111 1.053 1.111 122,116 1.1090 2.70%
2021-07-30 0 1.110 1.090 1.130 - - 0 0 - 1.073 1.053 1.092 - - 0 - 0.00%
2021-07-29 0 1.110 1.090 1.120 - - 0 0 - 1.073 1.053 1.082 - - 0 - 0.00%
2021-07-28 0 1.110 1.090 1.110 - - 0 0 - 1.073 1.053 1.073 - - 0 - 0.00%
2021-07-27 0 1.110 1.080 1.110 1.080 1.130 22,000 24,330 1.1059 1.073 1.044 1.073 1.044 1.092 22,767 1.0686 0.00%
2021-07-26 0 1.110 1.080 1.110 1.080 1.110 23,000 24,910 1.0830 1.073 1.044 1.073 1.044 1.073 23,802 1.0465 -0.89%
2021-07-23 0 1.120 1.080 1.120 1.120 1.120 20,000 22,400 1.1200 1.082 1.044 1.082 1.082 1.082 20,698 1.0822 0.00%
2021-07-22 0 1.120 1.080 1.130 - - 0 0 - 1.082 1.044 1.092 - - 0 - 0.00%
2021-07-21 0 1.120 1.080 1.120 1.100 1.120 21,000 23,120 1.1010 1.082 1.044 1.082 1.063 1.082 21,733 1.0638 0.90%
2021-07-20 0 1.110 1.080 1.110 1.040 1.120 224,000 241,040 1.0761 1.073 1.044 1.073 1.005 1.082 231,813 1.0398 -2.63%
2021-07-19 0 1.140 1.090 1.140 1.140 1.140 20,000 22,800 1.1400 1.102 1.053 1.102 1.102 1.102 20,698 1.1016 2.70%
2021-07-16 0 1.110 1.090 1.110 - - 0 0 - 1.073 1.053 1.073 - - 0 - 0.00%
2021-07-15 0 1.110 1.070 1.110 1.100 1.110 11,000 12,170 1.1064 1.073 1.034 1.073 1.063 1.073 11,384 1.0691 0.00%
2021-07-14 0 1.110 1.070 1.120 1.100 1.110 21,000 23,250 1.1071 1.073 1.034 1.082 1.063 1.073 21,733 1.0698 0.91%
2021-07-13 0 1.100 1.070 1.100 - - 0 0 - 1.063 1.034 1.063 - - 0 - 0.00%
2021-07-12 0 1.100 1.070 1.110 1.100 1.100 1,000 1,100 1.1000 1.063 1.034 1.073 1.063 1.063 1,035 1.0629 0.00%
2021-07-09 0 1.100 1.070 1.100 - - 0 0 - 1.063 1.034 1.063 - - 0 - 0.00%
2021-07-08 0 1.100 1.080 1.100 1.100 1.130 78,000 86,360 1.1072 1.063 1.044 1.063 1.063 1.092 80,721 1.0699 0.00%
2021-07-07 0 1.100 1.090 1.100 1.070 1.100 62,000 67,830 1.0940 1.063 1.053 1.063 1.034 1.063 64,163 1.0572 0.00%
2021-07-06 0 1.100 1.070 1.100 - - 0 0 - 1.063 1.034 1.063 - - 0 - 0.00%
2021-07-05 0 1.100 1.070 1.100 1.070 1.110 172,000 185,070 1.0760 1.063 1.034 1.063 1.034 1.073 178,000 1.0397 0.00%
2021-07-02 0 1.100 1.060 1.110 1.050 1.110 465,000 501,590 1.0787 1.063 1.024 1.073 1.015 1.073 481,220 1.0423 1.85%
2021-06-30 0 1.080 1.060 1.080 - - 0 0 - 1.044 1.024 1.044 - - 0 - 0.00%
2021-06-29 0 1.080 1.060 1.080 1.060 1.080 29,000 31,090 1.0721 1.044 1.024 1.044 1.024 1.044 30,012 1.0359 0.00%
2021-06-28 0 1.080 1.060 1.080 - - 0 0 - 1.044 1.024 1.044 - - 0 - 0.00%
2021-06-25 0 1.080 1.060 1.080 1.060 1.080 12,000 12,940 1.0783 1.044 1.024 1.044 1.024 1.044 12,419 1.0420 0.00%
2021-06-24 0 1.080 1.050 1.080 1.060 1.080 15,000 16,030 1.0687 1.044 1.015 1.044 1.024 1.044 15,523 1.0326 0.93%
2021-06-23 0 1.070 1.050 1.070 1.040 1.070 127,000 134,150 1.0563 1.034 1.015 1.034 1.005 1.034 131,430 1.0207 -0.93%
2021-06-22 0 1.080 1.050 1.080 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-06-21 0 1.080 1.050 1.080 1.060 1.080 22,000 23,360 1.0618 1.044 1.015 1.044 1.024 1.044 22,767 1.0260 0.00%
2021-06-18 0 1.080 1.050 1.080 1.050 1.080 42,000 44,630 1.0626 1.044 1.015 1.044 1.015 1.044 43,465 1.0268 0.00%
2021-06-17 0 1.080 1.050 1.080 1.070 1.080 28,000 29,990 1.0711 1.044 1.015 1.044 1.034 1.044 28,977 1.0350 0.93%
2021-06-16 0 1.070 1.050 1.070 1.050 1.070 31,000 33,150 1.0694 1.034 1.015 1.034 1.015 1.034 32,081 1.0333 -0.93%
2021-06-15 0 1.080 1.050 1.080 1.050 1.080 29,000 30,890 1.0652 1.044 1.015 1.044 1.015 1.044 30,012 1.0293 0.00%
2021-06-11 0 1.080 1.050 1.080 1.050 1.080 36,000 38,530 1.0703 1.044 1.015 1.044 1.015 1.044 37,256 1.0342 0.00%
2021-06-10 0 1.080 1.050 1.080 1.080 1.080 2,000 2,160 1.0800 1.044 1.015 1.044 1.044 1.044 2,070 1.0436 0.00%
2021-06-09 0 1.080 1.050 1.080 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-06-08 0 1.080 1.050 1.080 1.040 1.080 132,000 139,230 1.0548 1.044 1.015 1.044 1.005 1.044 136,604 1.0192 0.00%
2021-06-07 0 1.080 1.050 1.080 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-06-04 0 1.080 1.050 1.080 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-06-03 0 1.080 1.050 1.080 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-06-02 0 1.080 1.050 1.080 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-06-01 0 1.080 1.050 1.080 1.050 1.080 5,000 5,360 1.0720 1.044 1.015 1.044 1.015 1.044 5,174 1.0359 0.00%
2021-05-31 0 1.080 1.050 1.080 1.050 1.080 75,000 79,610 1.0615 1.044 1.015 1.044 1.015 1.044 77,616 1.0257 0.00%
2021-05-28 0 1.080 1.050 1.080 1.050 1.080 29,000 30,780 1.0614 1.044 1.015 1.044 1.015 1.044 30,012 1.0256 0.00%
2021-05-27 0 1.080 1.050 1.080 1.070 1.080 20,000 21,410 1.0705 1.044 1.015 1.044 1.034 1.044 20,698 1.0344 0.00%
2021-05-26 0 1.080 1.050 1.080 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-05-25 0 1.080 1.050 1.080 1.080 1.080 4,000 4,320 1.0800 1.044 1.015 1.044 1.044 1.044 4,140 1.0436 0.93%
2021-05-24 0 1.070 1.050 1.070 1.050 1.080 20,000 21,460 1.0730 1.034 1.015 1.034 1.015 1.044 20,698 1.0368 -0.93%
2021-05-21 0 1.080 1.070 1.080 - - 0 0 - 1.044 1.034 1.044 - - 0 - 0.00%
2021-05-20 0 1.080 1.070 1.080 - - 0 0 - 1.044 1.034 1.044 - - 0 - 0.00%
2021-05-18 0 1.080 1.070 1.080 1.070 1.080 332,000 355,580 1.0710 1.044 1.034 1.044 1.034 1.044 343,581 1.0349 0.93%
2021-05-17 0 1.070 1.070 1.080 1.070 1.070 51,000 54,570 1.0700 1.034 1.034 1.044 1.034 1.034 52,779 1.0339 0.00%
2021-05-14 0 1.070 1.050 1.070 1.050 1.070 42,000 44,720 1.0648 1.034 1.015 1.034 1.015 1.034 43,465 1.0289 0.00%
2021-05-13 0 1.070 1.050 1.070 1.060 1.070 9,000 9,620 1.0689 1.034 1.015 1.034 1.024 1.034 9,314 1.0329 0.00%
2021-05-12 0 1.070 1.050 1.070 1.080 1.080 1,000 1,080 1.0800 1.034 1.015 1.034 1.044 1.044 1,035 1.0436 -0.93%
2021-05-11 0 1.080 1.050 1.080 1.050 1.080 3,000 3,200 1.0667 1.044 1.015 1.044 1.015 1.044 3,105 1.0307 0.93%
2021-05-10 0 1.070 1.070 1.080 1.070 1.080 150,000 160,510 1.0701 1.034 1.034 1.044 1.034 1.044 155,232 1.0340 0.00%
2021-05-07 0 1.070 1.070 1.080 1.040 1.080 33,000 35,090 1.0633 1.034 1.034 1.044 1.005 1.044 34,151 1.0275 0.00%
2021-05-06 0 1.070 1.050 1.070 1.050 1.080 17,000 18,180 1.0694 1.034 1.015 1.034 1.015 1.044 17,593 1.0334 0.00%
2021-05-05 0 1.070 1.050 1.080 1.040 1.070 65,000 68,470 1.0534 1.034 1.015 1.044 1.005 1.034 67,267 1.0179 -0.93%
2021-05-04 0 1.080 1.050 1.080 1.060 1.080 15,000 16,080 1.0720 1.044 1.015 1.044 1.024 1.044 15,523 1.0359 0.93%
2021-05-03 0 1.070 1.060 1.070 - - 0 0 - 1.034 1.024 1.034 - - 0 - 0.00%
2021-04-30 0 1.070 1.040 1.070 1.070 1.070 5,000 5,350 1.0700 1.034 1.005 1.034 1.034 1.034 5,174 1.0339 0.00%
2021-04-29 0 1.070 1.040 1.070 1.070 1.070 71,000 75,970 1.0700 1.034 1.005 1.034 1.034 1.034 73,477 1.0339 0.00%
2021-04-28 0 1.070 1.040 1.080 1.040 1.070 56,000 59,540 1.0632 1.034 1.005 1.044 1.005 1.034 57,953 1.0274 0.00%
2021-04-27 0 1.070 1.040 1.070 1.050 1.070 27,000 28,640 1.0607 1.034 1.005 1.034 1.015 1.034 27,942 1.0250 0.94%
2021-04-26 0 1.060 1.040 1.060 1.060 1.060 10,000 10,600 1.0600 1.024 1.005 1.024 1.024 1.024 10,349 1.0243 0.00%
2021-04-23 0 1.060 1.040 1.060 1.060 1.060 1,000 1,060 1.0600 1.024 1.005 1.024 1.024 1.024 1,035 1.0243 0.00%
2021-04-22 0 1.060 1.040 1.060 1.060 1.060 46,000 48,760 1.0600 1.024 1.005 1.024 1.024 1.024 47,605 1.0243 -0.93%
2021-04-21 0 1.070 1.050 1.070 1.040 1.070 19,000 20,220 1.0642 1.034 1.015 1.034 1.005 1.034 19,663 1.0283 0.94%
2021-04-20 0 1.060 1.040 1.060 - - 0 0 - 1.024 1.005 1.024 - - 0 - -0.93%
2021-04-19 0 1.070 1.040 1.070 1.040 1.070 32,000 33,520 1.0475 1.034 1.005 1.034 1.005 1.034 33,116 1.0122 -0.93%
2021-04-16 0 1.080 1.040 1.080 1.030 1.080 52,000 54,540 1.0488 1.044 1.005 1.044 0.995 1.044 53,814 1.0135 1.89%
2021-04-15 0 1.060 1.040 1.070 1.040 1.070 41,000 43,390 1.0583 1.024 1.005 1.034 1.005 1.034 42,430 1.0226 -0.93%
2021-04-14 0 1.070 1.040 1.070 - - 94 100 1.0638 1.034 1.005 1.034 - - 97 1.0280 0.00%
2021-04-13 0 1.070 1.040 1.070 - - 0 0 - 1.034 1.005 1.034 - - 0 - 0.00%
2021-04-12 0 1.070 1.040 1.070 1.040 1.070 45,000 47,690 1.0598 1.034 1.005 1.034 1.005 1.034 46,570 1.0241 0.00%
2021-04-09 0 1.070 1.040 1.070 - - 0 0 - 1.034 1.005 1.034 - - 0 - 0.00%
2021-04-08 0 1.070 1.040 1.070 1.040 1.070 28,000 29,410 1.0504 1.034 1.005 1.034 1.005 1.034 28,977 1.0150 0.00%
2021-04-07 0 1.070 1.050 1.070 - - 0 0 - 1.034 1.015 1.034 - - 0 - 0.00%
2021-04-01 0 1.070 1.030 1.070 1.020 1.070 116,000 119,650 1.0315 1.034 0.995 1.034 0.986 1.034 120,046 0.9967 1.90%
2021-03-31 0 1.050 1.030 1.050 1.010 1.050 227,000 232,180 1.0228 1.015 0.995 1.015 0.976 1.015 234,918 0.9883 0.00%
2021-03-30 0 1.050 1.030 1.060 1.030 1.050 48,000 49,790 1.0373 1.015 0.995 1.024 0.995 1.015 49,674 1.0023 -2.78%
2021-03-29 0 1.080 1.030 1.080 - - 0 0 - 1.044 0.995 1.044 - - 0 - 0.00%
2021-03-26 0 1.080 1.040 1.080 1.030 1.080 13,000 13,540 1.0415 1.044 1.005 1.044 0.995 1.044 13,453 1.0064 2.86%
2021-03-25 0 1.050 1.040 1.050 1.010 1.050 248,000 251,410 1.0138 1.015 1.005 1.015 0.976 1.015 256,651 0.9796 0.00%
2021-03-24 0 1.050 1.040 1.060 1.030 1.050 64,000 66,270 1.0355 1.015 1.005 1.024 0.995 1.015 66,232 1.0006 0.96%
2021-03-23 0 1.040 1.030 1.040 1.040 1.040 37,000 38,480 1.0400 1.005 0.995 1.005 1.005 1.005 38,291 1.0049 -0.95%
2021-03-22 0 1.050 1.040 1.060 1.040 1.060 28,000 29,340 1.0479 1.015 1.005 1.024 1.005 1.024 28,977 1.0125 -1.87%
2021-03-19 0 1.070 1.040 1.070 1.040 1.080 17,000 18,100 1.0647 1.034 1.005 1.034 1.005 1.044 17,593 1.0288 1.90%
2021-03-18 0 1.050 1.040 1.050 1.030 1.050 345,000 356,260 1.0326 1.015 1.005 1.015 0.995 1.015 357,034 0.9978 0.00%
2021-03-17 0 1.050 1.050 1.060 1.040 1.060 18,000 18,780 1.0433 1.015 1.015 1.024 1.005 1.024 18,628 1.0082 0.96%
2021-03-16 0 1.040 1.030 1.040 1.020 1.040 101,000 104,570 1.0353 1.005 0.995 1.005 0.986 1.005 104,523 1.0004 0.00%
2021-03-15 0 1.040 1.030 1.040 1.010 1.050 77,000 79,660 1.0345 1.005 0.995 1.005 0.976 1.015 79,686 0.9997 0.00%
2021-03-12 0 1.040 1.040 1.080 - - 0 0 - 1.005 1.005 1.044 - - 0 - 0.00%
2021-03-11 0 1.040 1.040 1.050 1.020 1.050 91,000 94,340 1.0367 1.005 1.005 1.015 0.986 1.015 94,174 1.0018 0.97%
2021-03-10 0 1.030 1.030 1.040 0.980 1.050 680,000 687,080 1.0104 0.995 0.995 1.005 0.947 1.015 703,719 0.9764 -1.90%
2021-03-09 0 1.050 1.050 1.070 - - 0 0 - 1.015 1.015 1.034 - - 0 - 0.00%
2021-03-08 0 1.050 1.050 1.080 - - 0 0 - 1.015 1.015 1.044 - - 0 - 0.00%
2021-03-05 0 1.050 1.050 1.070 1.040 1.080 31,000 32,650 1.0532 1.015 1.015 1.034 1.005 1.044 32,081 1.0177 -1.87%
2021-03-04 0 1.070 1.050 1.080 1.040 1.070 37,000 39,360 1.0638 1.034 1.015 1.044 1.005 1.034 38,291 1.0279 -0.93%
2021-03-03 0 1.080 1.050 1.080 1.040 1.080 47,000 50,560 1.0757 1.044 1.015 1.044 1.005 1.044 48,639 1.0395 1.89%
2021-03-02 0 1.060 1.050 1.060 1.060 1.090 53,000 56,430 1.0647 1.024 1.015 1.024 1.024 1.053 54,849 1.0288 -1.85%
2021-03-01 0 1.080 1.080 1.090 1.070 1.090 423,000 452,910 1.0707 1.044 1.044 1.053 1.034 1.053 437,755 1.0346 1.89%
2021-02-26 0 1.060 1.050 1.060 1.060 1.080 26,000 27,780 1.0685 1.024 1.015 1.024 1.024 1.044 26,907 1.0324 -1.85%
2021-02-25 0 1.080 1.050 1.090 1.090 1.090 1,000 1,090 1.0900 1.044 1.015 1.053 1.053 1.053 1,035 1.0533 0.00%
2021-02-24 0 1.080 1.080 1.140 1.080 1.080 73,000 78,840 1.0800 1.044 1.044 1.102 1.044 1.044 75,546 1.0436 0.00%
2021-02-23 0 1.080 1.060 1.080 1.070 1.080 187,000 201,820 1.0793 1.044 1.024 1.044 1.034 1.044 193,523 1.0429 0.00%
2021-02-22 0 1.080 1.070 1.080 1.070 1.080 41,000 44,220 1.0785 1.044 1.034 1.044 1.034 1.044 42,430 1.0422 0.93%
2021-02-19 0 1.070 1.060 1.070 1.080 1.080 140,000 151,200 1.0800 1.034 1.024 1.034 1.044 1.044 144,883 1.0436 0.94%
2021-02-18 0 1.060 1.060 1.070 1.060 1.080 75,000 80,390 1.0719 1.024 1.024 1.034 1.024 1.044 77,616 1.0357 1.92%
2021-02-17 0 1.040 1.040 1.070 1.040 1.040 10,000 10,400 1.0400 1.005 1.005 1.034 1.005 1.005 10,349 1.0049 0.00%
2021-02-16 0 1.040 1.040 1.080 1.030 1.050 100,000 104,010 1.0401 1.005 1.005 1.044 0.995 1.015 103,488 1.0050 -0.95%
2021-02-11 0 1.050 1.040 1.070 - - 0 0 - 1.015 1.005 1.034 - - 0 - -1.87%
2021-02-10 0 1.070 1.030 1.070 1.040 1.070 14,000 14,620 1.0443 1.034 0.995 1.034 1.005 1.034 14,488 1.0091 3.88%
2021-02-09 0 1.030 1.020 1.030 1.030 1.040 695,000 715,950 1.0301 0.995 0.986 0.995 0.995 1.005 719,243 0.9954 -1.90%
2021-02-08 0 1.050 1.040 1.060 - - 0 0 - 1.015 1.005 1.024 - - 0 - 0.00%
2021-02-05 0 1.050 1.040 1.050 1.040 1.050 35,000 36,450 1.0414 1.015 1.005 1.015 1.005 1.015 36,221 1.0063 0.00%
2021-02-04 0 1.050 1.040 1.080 - - 0 0 - 1.015 1.005 1.044 - - 0 - 0.00%
2021-02-03 0 1.050 1.040 1.050 1.050 1.050 33,000 34,650 1.0500 1.015 1.005 1.015 1.015 1.015 34,151 1.0146 -0.94%
2021-02-02 0 1.060 1.040 1.100 - - 0 0 - 1.024 1.005 1.063 - - 0 - 0.00%
2021-02-01 0 1.060 1.040 1.080 - - 0 0 - 1.024 1.005 1.044 - - 0 - 0.00%
2021-01-29 0 1.060 1.040 1.100 1.030 1.060 20,000 20,880 1.0440 1.024 1.005 1.063 0.995 1.024 20,698 1.0088 1.92%
2021-01-28 0 1.040 1.030 1.070 1.040 1.060 24,000 25,110 1.0463 1.005 0.995 1.034 1.005 1.024 24,837 1.0110 -0.95%
2021-01-27 0 1.050 1.050 1.070 1.050 1.050 29,000 30,450 1.0500 1.015 1.015 1.034 1.015 1.015 30,012 1.0146 0.00%
2021-01-26 0 1.050 1.050 1.070 1.050 1.050 105,000 110,250 1.0500 1.015 1.015 1.034 1.015 1.015 108,663 1.0146 0.00%
2021-01-25 0 1.050 1.050 1.070 1.050 1.080 97,000 103,730 1.0694 1.015 1.015 1.034 1.015 1.044 100,384 1.0333 0.00%
2021-01-22 0 1.050 1.050 1.080 1.050 1.050 5,000 5,250 1.0500 1.015 1.015 1.044 1.015 1.015 5,174 1.0146 0.00%
2021-01-21 0 1.050 1.050 1.080 1.050 1.090 53,000 56,790 1.0715 1.015 1.015 1.044 1.015 1.053 54,849 1.0354 -0.94%
2021-01-20 0 1.060 1.060 1.080 1.050 1.080 91,000 97,450 1.0709 1.024 1.024 1.044 1.015 1.044 94,174 1.0348 0.95%
2021-01-19 0 1.050 1.050 1.070 1.030 1.070 63,000 67,370 1.0694 1.015 1.015 1.034 0.995 1.034 65,198 1.0333 0.96%
2021-01-18 0 1.040 1.040 1.060 1.030 1.040 130,000 134,900 1.0377 1.005 1.005 1.024 0.995 1.005 134,535 1.0027 0.00%
2021-01-15 0 1.040 1.040 1.070 1.040 1.040 22,000 22,880 1.0400 1.005 1.005 1.034 1.005 1.005 22,767 1.0049 0.00%
2021-01-14 0 1.040 1.040 1.070 - - 0 0 - 1.005 1.005 1.034 - - 0 - 0.00%
2021-01-13 0 1.040 1.040 1.080 1.040 1.040 21,000 21,840 1.0400 1.005 1.005 1.044 1.005 1.005 21,733 1.0049 -0.95%
2021-01-12 0 1.050 1.050 1.090 - - 0 0 - 1.015 1.015 1.053 - - 0 - 0.96%
2021-01-11 0 1.040 1.040 1.050 1.040 1.050 134,000 139,910 1.0441 1.005 1.005 1.015 1.005 1.015 138,674 1.0089 0.00%
2021-01-08 0 1.040 1.030 1.040 1.040 1.040 28,000 29,120 1.0400 1.005 0.995 1.005 1.005 1.005 28,977 1.0049 -2.80%
2021-01-07 0 1.070 1.040 1.070 - - 0 0 - 1.034 1.005 1.034 - - 0 - 0.00%
2021-01-06 0 1.070 1.050 1.070 1.040 1.070 95,000 100,330 1.0561 1.034 1.015 1.034 1.005 1.034 98,314 1.0205 2.88%
2021-01-05 0 1.040 1.040 1.050 1.030 1.040 32,000 32,780 1.0244 1.005 1.005 1.015 0.995 1.005 33,116 0.9898 1.96%
2021-01-04 0 1.020 1.020 1.040 1.020 1.040 74,000 75,820 1.0246 0.986 0.986 1.005 0.986 1.005 76,581 0.9901 -0.97%
2020-12-31 0 1.030 1.010 1.050 1.030 1.050 72,000 74,390 1.0332 0.995 0.976 1.015 0.995 1.015 74,511 0.9984 -3.74%
2020-12-30 0 1.070 1.030 1.070 1.030 1.070 16,000 16,560 1.0350 1.034 0.995 1.034 0.995 1.034 16,558 1.0001 0.94%
2020-12-29 0 1.060 1.040 1.070 1.020 1.060 33,000 34,640 1.0497 1.024 1.005 1.034 0.986 1.024 34,151 1.0143 0.95%
2020-12-28 0 1.050 1.010 1.050 0.980 1.050 181,000 183,940 1.0162 1.015 0.976 1.015 0.947 1.015 187,314 0.9820 2.94%
2020-12-24 0 1.020 0.980 1.080 1.010 1.030 123,000 125,470 1.0201 0.986 0.947 1.044 0.976 0.995 127,290 0.9857 0.00%
2020-12-23 0 1.020 1.010 1.070 1.020 1.020 98,000 99,960 1.0200 0.986 0.976 1.034 0.986 0.986 101,418 0.9856 -0.97%
2020-12-22 0 1.030 1.020 1.030 1.020 1.030 59,000 60,730 1.0293 0.995 0.986 0.995 0.986 0.995 61,058 0.9946 0.00%
2020-12-21 0 1.030 1.030 1.080 1.030 1.050 7,000 7,300 1.0429 0.995 0.995 1.044 0.995 1.015 7,244 1.0077 0.00%
2020-12-18 0 1.030 1.020 1.030 1.030 1.050 425,000 442,460 1.0411 0.995 0.986 0.995 0.995 1.015 439,825 1.0060 0.98%
2020-12-17 0 1.020 1.020 1.040 1.000 1.060 1,206,000 1,218,900 1.0107 0.986 0.986 1.005 0.966 1.024 1,248,067 0.9766 -5.56%
2020-12-16 0 1.080 1.080 1.100 - - 0 0 - 1.044 1.044 1.063 - - 0 - 0.00%
2020-12-15 0 1.080 1.060 1.100 - - 0 0 - 1.044 1.024 1.063 - - 0 - 0.00%
2020-12-14 0 1.080 1.060 1.100 1.080 1.080 16,000 17,280 1.0800 1.044 1.024 1.063 1.044 1.044 16,558 1.0436 0.00%
2020-12-11 0 1.080 1.080 1.090 1.080 1.090 87,000 94,430 1.0854 1.044 1.044 1.053 1.044 1.053 90,035 1.0488 0.00%
2020-12-10 0 1.080 1.060 1.080 1.060 1.080 24,000 25,530 1.0638 1.044 1.024 1.044 1.024 1.044 24,837 1.0279 0.00%
2020-12-09 0 1.080 1.080 1.090 1.080 1.100 67,000 72,380 1.0803 1.044 1.044 1.053 1.044 1.063 69,337 1.0439 0.00%
2020-12-08 0 1.080 1.080 1.100 1.080 1.080 21,000 22,680 1.0800 1.044 1.044 1.063 1.044 1.044 21,733 1.0436 0.00%
2020-12-07 0 1.080 1.080 1.100 1.080 1.100 124,000 133,960 1.0803 1.044 1.044 1.063 1.044 1.063 128,325 1.0439 0.00%
2020-12-04 0 1.080 1.070 1.080 1.080 1.080 3,000 3,240 1.0800 1.044 1.034 1.044 1.044 1.044 3,105 1.0436 -0.92%
2020-12-03 0 1.090 1.060 1.090 1.070 1.090 14,000 15,020 1.0729 1.053 1.024 1.053 1.034 1.053 14,488 1.0367 0.00%
2020-12-02 0 1.090 1.090 1.100 1.070 1.070 10,000 10,700 1.0700 1.053 1.053 1.063 1.034 1.034 10,349 1.0339 0.00%
2020-12-01 0 1.090 1.060 1.100 - - 0 0 - 1.053 1.024 1.063 - - 0 - 0.00%
2020-11-30 0 1.090 1.080 1.090 1.100 1.100 20,000 22,000 1.1000 1.053 1.044 1.053 1.063 1.063 20,698 1.0629 0.93%
2020-11-27 0 1.080 1.060 1.080 - - 0 0 - 1.044 1.024 1.044 - - 0 - -0.92%
2020-11-26 0 1.090 1.060 1.090 1.070 1.090 15,000 16,110 1.0740 1.053 1.024 1.053 1.034 1.053 15,523 1.0378 1.87%
2020-11-25 0 1.070 1.050 1.070 - - 0 0 - 1.034 1.015 1.034 - - 0 - 0.00%
2020-11-24 0 1.070 1.050 1.070 1.000 1.080 56,000 59,120 1.0557 1.034 1.015 1.034 0.966 1.044 57,953 1.0201 1.90%
2020-11-23 0 1.050 1.050 1.080 1.050 1.090 36,000 38,190 1.0608 1.015 1.015 1.044 1.015 1.053 37,256 1.0251 -3.67%
2020-11-20 0 1.090 1.070 1.090 1.070 1.100 11,000 11,810 1.0736 1.053 1.034 1.053 1.034 1.063 11,384 1.0374 0.93%
2020-11-19 0 1.080 1.060 1.080 - - 0 0 - 1.044 1.024 1.044 - - 0 - 0.00%
2020-11-18 0 1.080 1.060 1.080 1.050 1.080 55,000 58,870 1.0704 1.044 1.024 1.044 1.015 1.044 56,918 1.0343 1.89%
2020-11-17 0 1.060 1.060 1.080 1.060 1.060 17,000 18,020 1.0600 1.024 1.024 1.044 1.024 1.024 17,593 1.0243 -1.85%
2020-11-16 0 1.080 1.060 1.080 1.060 1.090 44,000 47,260 1.0741 1.044 1.024 1.044 1.024 1.053 45,535 1.0379 0.00%
2020-11-13 0 1.080 1.060 1.080 1.080 1.080 2,000 2,160 1.0800 1.044 1.024 1.044 1.044 1.044 2,070 1.0436 0.00%
2020-11-12 0 1.080 1.060 1.080 - - 0 0 - 1.044 1.024 1.044 - - 0 - 0.00%
2020-11-11 0 1.080 1.050 1.080 1.050 1.080 54,000 57,400 1.0630 1.044 1.015 1.044 1.015 1.044 55,884 1.0271 0.00%
2020-11-10 0 1.080 1.060 1.080 1.050 1.080 33,000 35,110 1.0639 1.044 1.024 1.044 1.015 1.044 34,151 1.0281 -0.92%
2020-11-09 0 1.090 1.050 1.090 1.090 1.090 32,000 34,880 1.0900 1.053 1.015 1.053 1.053 1.053 33,116 1.0533 0.93%
2020-11-06 0 1.080 1.060 1.080 1.080 1.110 75,000 81,830 1.0911 1.044 1.024 1.044 1.044 1.073 77,616 1.0543 0.00%
2020-11-05 0 1.080 1.060 1.080 1.070 1.090 141,000 151,980 1.0779 1.044 1.024 1.044 1.034 1.053 145,918 1.0415 1.89%
2020-11-04 0 1.060 1.050 1.090 1.060 1.060 1,000 1,060 1.0600 1.024 1.015 1.053 1.024 1.024 1,035 1.0243 -2.75%
2020-11-03 0 1.090 1.050 1.090 1.050 1.090 344,000 364,860 1.0606 1.053 1.015 1.053 1.015 1.053 355,999 1.0249 -0.91%
2020-11-02 0 1.100 1.060 1.100 1.050 1.100 7,000 7,450 1.0643 1.063 1.024 1.063 1.015 1.063 7,244 1.0284 0.00%
2020-10-30 0 1.100 1.050 1.100 - - 0 0 - 1.063 1.015 1.063 - - 0 - 0.00%
2020-10-29 0 1.100 1.060 1.100 - - 0 0 - 1.063 1.024 1.063 - - 0 - 0.00%
2020-10-28 0 1.100 1.070 1.100 1.100 1.100 2,000 2,200 1.1000 1.063 1.034 1.063 1.063 1.063 2,070 1.0629 0.92%
2020-10-27 0 1.090 1.070 1.100 - - 0 0 - 1.053 1.034 1.063 - - 0 - 0.00%
2020-10-23 0 1.090 1.090 1.100 1.070 1.100 39,000 42,240 1.0831 1.053 1.053 1.063 1.034 1.063 40,360 1.0466 -0.91%
2020-10-22 0 1.100 1.090 1.100 1.070 1.100 31,000 33,200 1.0710 1.063 1.053 1.063 1.034 1.063 32,081 1.0349 -0.90%
2020-10-21 0 1.110 1.100 1.120 1.060 1.110 44,000 46,880 1.0655 1.073 1.063 1.082 1.024 1.073 45,535 1.0295 0.91%
2020-10-20 0 1.100 1.060 1.100 - - 0 0 - 1.063 1.024 1.063 - - 0 - 0.00%
2020-10-19 0 1.100 1.060 1.120 1.050 1.100 2,000 2,150 1.0750 1.063 1.024 1.082 1.015 1.063 2,070 1.0388 0.00%
2020-10-16 0 1.100 1.090 1.100 1.090 1.120 23,000 25,100 1.0913 1.063 1.053 1.063 1.053 1.082 23,802 1.0545 0.92%
2020-10-15 0 1.090 1.050 1.090 - - 0 0 - 1.053 1.015 1.053 - - 0 - 0.00%
2020-10-14 0 1.090 1.050 1.090 1.050 1.090 25,000 26,650 1.0660 1.053 1.015 1.053 1.015 1.053 25,872 1.0301 0.00%
2020-10-12 0 1.090 1.090 1.100 1.080 1.090 43,000 46,650 1.0849 1.053 1.053 1.063 1.044 1.053 44,500 1.0483 0.93%
2020-10-09 0 1.080 1.040 1.080 1.040 1.080 26,000 27,510 1.0581 1.044 1.005 1.044 1.005 1.044 26,907 1.0224 0.00%
2020-10-08 0 1.080 1.060 1.080 1.040 1.080 30,000 31,940 1.0647 1.044 1.024 1.044 1.005 1.044 31,046 1.0288 0.00%
2020-10-07 0 1.080 1.040 1.080 1.080 1.080 17,000 18,360 1.0800 1.044 1.005 1.044 1.044 1.044 17,593 1.0436 0.00%
2020-10-06 0 1.080 1.050 1.080 1.040 1.080 97,000 104,400 1.0763 1.044 1.015 1.044 1.005 1.044 100,384 1.0400 0.00%
2020-10-05 0 1.080 1.040 1.080 1.040 1.080 158,000 168,820 1.0685 1.044 1.005 1.044 1.005 1.044 163,511 1.0325 0.00%
2020-09-30 0 1.080 1.050 1.080 0.970 1.080 10,557,000 10,674,060 1.0111 1.044 1.015 1.044 0.937 1.044 10,925,245 0.9770 -0.92%
2020-09-29 0 1.090 1.040 1.090 1.090 1.090 2,000 2,180 1.0900 1.053 1.005 1.053 1.053 1.053 2,070 1.0533 0.00%
2020-09-28 0 1.090 1.020 1.090 - - 0 0 - 1.053 0.986 1.053 - - 0 - 0.00%
2020-09-25 0 1.090 1.050 1.100 1.040 1.090 40,000 42,500 1.0625 1.053 1.015 1.063 1.005 1.053 41,395 1.0267 0.00%
2020-09-24 0 1.090 1.050 1.100 1.040 1.100 148,000 160,950 1.0875 1.053 1.015 1.063 1.005 1.063 153,162 1.0508 0.00%
2020-09-23 0 1.090 1.050 1.090 1.010 1.100 80,000 84,390 1.0549 1.053 1.015 1.053 0.976 1.063 82,791 1.0193 -0.91%
2020-09-22 0 1.100 1.030 1.100 0.950 1.100 6,311,000 6,355,740 1.0071 1.063 0.995 1.063 0.918 1.063 6,531,138 0.9731 0.00%
2020-09-21 0 1.100 1.080 1.100 0.940 1.100 3,623,000 3,621,360 0.9995 1.063 1.044 1.063 0.908 1.063 3,749,376 0.9659 4.76%
2020-09-18 0 1.050 1.030 1.040 1.020 1.050 20,000 20,840 1.0420 1.015 0.995 1.005 0.986 1.015 20,698 1.0069 0.96%
2020-09-17 0 1.040 1.040 1.050 1.040 1.050 27,000 28,320 1.0489 1.005 1.005 1.015 1.005 1.015 27,942 1.0135 -2.80%
2020-09-16 0 1.070 1.050 1.070 1.070 1.070 5,000 5,350 1.0700 1.034 1.015 1.034 1.034 1.034 5,174 1.0339 0.94%
2020-09-15 0 1.060 1.050 1.070 1.050 1.060 25,000 26,400 1.0560 1.024 1.015 1.034 1.015 1.024 25,872 1.0204 -2.75%
2020-09-14 0 1.090 1.050 1.090 - - 0 0 - 1.053 1.015 1.053 - - 0 - 0.00%
2020-09-11 0 1.090 1.060 1.090 - - 0 0 - 1.053 1.024 1.053 - - 0 - 0.00%
2020-09-10 0 1.090 1.050 1.090 1.050 1.090 17,000 18,480 1.0871 1.053 1.015 1.053 1.015 1.053 17,593 1.0504 0.00%
2020-09-09 0 1.090 1.090 1.100 1.090 1.090 32,000 34,880 1.0900 1.053 1.053 1.063 1.053 1.053 33,116 1.0533 1.87%
2020-09-08 0 1.070 1.050 1.070 - - 0 0 - 1.034 1.015 1.034 - - 0 - -0.93%
2020-09-07 0 1.080 1.080 1.100 1.030 1.100 123,000 132,200 1.0748 1.044 1.044 1.063 0.995 1.063 127,290 1.0386 2.86%
2020-09-04 0 1.050 1.040 1.090 1.050 1.060 18,000 18,950 1.0528 1.015 1.005 1.053 1.015 1.024 18,628 1.0173 -0.94%
2020-09-03 0 1.060 1.050 1.080 1.050 1.060 39,000 41,160 1.0554 1.024 1.015 1.044 1.015 1.024 40,360 1.0198 -1.85%
2020-09-02 0 1.080 1.070 1.080 1.080 1.120 97,000 106,190 1.0947 1.044 1.034 1.044 1.044 1.082 100,384 1.0578 0.93%
2020-09-01 0 1.070 1.050 1.070 1.040 1.080 517,000 549,430 1.0627 1.034 1.015 1.034 1.005 1.044 535,034 1.0269 0.00%
2020-08-31 0 1.070 1.050 1.070 1.030 1.100 692,000 725,160 1.0479 1.034 1.015 1.034 0.995 1.063 716,138 1.0126 -3.60%
2020-08-28 0 1.110 1.110 1.150 1.090 1.120 59,000 65,300 1.1068 1.073 1.073 1.111 1.053 1.082 61,058 1.0695 2.78%
2020-08-27 0 1.080 1.080 1.090 1.070 1.100 57,000 61,290 1.0753 1.044 1.044 1.053 1.034 1.063 58,988 1.0390 -0.92%
2020-08-26 0 1.090 1.080 1.090 1.080 1.100 17,000 18,500 1.0882 1.053 1.044 1.053 1.044 1.063 17,593 1.0516 -0.91%
2020-08-25 0 1.100 1.100 1.150 1.080 1.180 149,000 172,840 1.1600 1.063 1.063 1.111 1.044 1.140 154,197 1.1209 2.80%
2020-08-24 0 1.070 1.070 1.090 1.070 1.260 12,000 13,080 1.0900 1.034 1.034 1.053 1.034 1.218 12,419 1.0533 -1.83%
2020-08-21 0 1.090 1.090 1.100 1.050 1.100 138,000 150,110 1.0878 1.053 1.053 1.063 1.015 1.063 142,814 1.0511 0.93%
2020-08-20 0 1.080 1.070 1.080 1.060 1.100 66,000 70,920 1.0745 1.044 1.034 1.044 1.024 1.063 68,302 1.0383 0.00%
2020-08-19 0 1.080 1.060 1.080 1.090 1.090 13,000 14,170 1.0900 1.044 1.024 1.044 1.053 1.053 13,453 1.0533 0.00%
2020-08-18 0 1.080 1.060 1.090 1.080 1.080 10,000 10,800 1.0800 1.044 1.024 1.053 1.044 1.044 10,349 1.0436 -1.82%
2020-08-17 0 1.100 1.070 1.100 1.050 1.110 122,000 133,270 1.0924 1.063 1.034 1.063 1.015 1.073 126,256 1.0556 2.80%
2020-08-14 0 1.070 1.060 1.090 1.060 1.100 101,000 109,780 1.0869 1.034 1.024 1.053 1.024 1.063 104,523 1.0503 -1.83%
2020-08-13 0 1.090 1.060 1.100 - - 0 0 - 1.053 1.024 1.063 - - 0 - 0.00%
2020-08-12 0 1.090 1.060 1.090 1.050 1.100 91,000 97,700 1.0736 1.053 1.024 1.053 1.015 1.063 94,174 1.0374 1.87%
2020-08-11 0 1.070 1.060 1.110 1.070 1.070 30,000 32,100 1.0700 1.034 1.024 1.073 1.034 1.034 31,046 1.0339 0.00%
2020-08-10 0 1.070 1.050 1.070 1.070 1.100 19,000 20,600 1.0842 1.034 1.015 1.034 1.034 1.063 19,663 1.0477 -2.73%
2020-08-07 0 1.100 1.050 1.130 1.030 1.100 137,000 146,190 1.0671 1.063 1.015 1.092 0.995 1.063 141,779 1.0311 2.80%
2020-08-06 0 1.070 1.070 1.080 1.050 1.070 33,000 35,250 1.0682 1.034 1.034 1.044 1.015 1.034 34,151 1.0322 0.00%
2020-08-05 0 1.070 1.050 1.090 1.050 1.100 165,000 174,130 1.0553 1.034 1.015 1.053 1.015 1.063 170,755 1.0198 -2.73%
2020-08-04 0 1.100 1.050 1.110 1.070 1.120 52,000 56,010 1.0771 1.063 1.015 1.073 1.034 1.082 53,814 1.0408 3.77%
2020-08-03 0 1.060 1.100 1.140 1.040 1.130 234,000 251,490 1.0747 1.024 1.063 1.102 1.005 1.092 242,162 1.0385 -1.85%
2020-07-31 0 1.080 1.040 1.080 - - 0 0 - 1.044 1.005 1.044 - - 0 - 0.00%
2020-07-30 0 1.080 1.040 1.120 - - 0 0 - 1.044 1.005 1.082 - - 0 - 0.00%
2020-07-29 0 1.080 1.040 1.100 1.070 1.100 29,000 31,090 1.0721 1.044 1.005 1.063 1.034 1.063 30,012 1.0359 0.93%
2020-07-28 0 1.070 1.070 1.100 1.040 1.070 76,000 80,720 1.0621 1.034 1.034 1.063 1.005 1.034 78,651 1.0263 -2.73%
2020-07-27 0 1.100 1.040 1.100 - - 0 0 - 1.063 1.005 1.063 - - 0 - 0.00%
2020-07-24 0 1.100 1.040 1.100 - - 0 0 - 1.063 1.005 1.063 - - 0 - -0.90%
2020-07-23 0 1.110 1.110 1.130 1.040 1.110 646,000 700,600 1.0845 1.073 1.073 1.092 1.005 1.073 668,534 1.0480 2.78%
2020-07-22 0 1.080 1.030 1.080 1.090 1.130 20,000 21,870 1.0935 1.044 0.995 1.044 1.053 1.092 20,698 1.0566 -0.92%
2020-07-21 0 1.090 1.090 1.110 1.060 1.100 193,000 210,350 1.0899 1.053 1.053 1.073 1.024 1.063 199,732 1.0532 3.81%
2020-07-20 0 1.050 1.050 1.060 1.020 1.060 427,000 442,670 1.0367 1.015 1.015 1.024 0.986 1.024 441,894 1.0018 -1.87%
2020-07-17 0 1.070 1.080 1.100 1.070 1.130 50,000 54,840 1.0968 1.034 1.044 1.063 1.034 1.092 51,744 1.0598 -4.46%
2020-07-16 0 1.120 1.080 1.130 1.100 1.130 135,000 150,010 1.1112 1.082 1.044 1.092 1.063 1.092 139,709 1.0737 -0.88%
2020-07-15 0 1.130 1.110 1.130 1.100 1.130 131,000 146,010 1.1146 1.092 1.073 1.092 1.063 1.092 135,569 1.0770 0.00%
2020-07-14 0 1.130 1.110 1.130 1.120 1.130 74,000 83,050 1.1223 1.092 1.073 1.092 1.082 1.092 76,581 1.0845 -0.88%
2020-07-13 0 1.140 1.120 1.140 1.120 1.140 27,000 30,340 1.1237 1.102 1.082 1.102 1.082 1.102 27,942 1.0858 0.88%
2020-07-10 0 1.130 1.120 1.130 1.120 1.140 404,000 454,250 1.1244 1.092 1.082 1.092 1.082 1.102 418,092 1.0865 -1.74%
2020-07-09 0 1.150 1.130 1.150 1.120 1.150 215,000 243,490 1.1325 1.111 1.092 1.111 1.082 1.111 222,500 1.0943 -0.86%
2020-07-08 0 1.160 1.140 1.160 1.120 1.180 23,000 26,510 1.1526 1.121 1.102 1.121 1.082 1.140 23,802 1.1138 0.87%
2020-07-07 0 1.150 1.140 1.150 1.130 1.280 372,000 434,140 1.1670 1.111 1.102 1.111 1.092 1.237 384,976 1.1277 -5.74%
2020-07-06 0 1.220 1.180 1.220 1.130 1.310 446,000 527,810 1.1834 1.179 1.140 1.179 1.092 1.266 461,557 1.1435 7.96%
2020-07-03 0 1.130 1.130 1.140 1.130 1.140 42,000 47,610 1.1336 1.092 1.092 1.102 1.092 1.102 43,465 1.0954 -0.88%
2020-07-02 0 1.140 1.130 1.140 1.110 1.140 442,000 495,780 1.1217 1.102 1.092 1.102 1.073 1.102 457,418 1.0839 0.00%
2020-06-30 0 1.140 1.120 1.140 1.110 1.140 60,000 67,970 1.1328 1.102 1.082 1.102 1.073 1.102 62,093 1.0947 -1.72%
2020-06-29 0 1.160 1.140 1.160 1.140 1.160 116,000 133,080 1.1472 1.121 1.102 1.121 1.102 1.121 120,046 1.1086 0.00%
2020-06-26 0 1.160 1.140 1.160 - - 0 0 - 1.121 1.102 1.121 - - 0 - 0.00%
2020-06-24 0 1.160 1.150 1.160 1.150 1.160 14,000 16,140 1.1529 1.121 1.111 1.121 1.111 1.121 14,488 1.1140 0.87%
2020-06-23 0 1.150 1.140 1.160 1.150 1.160 37,000 42,760 1.1557 1.111 1.102 1.121 1.111 1.121 38,291 1.1167 -0.86%
2020-06-22 0 1.160 1.140 1.160 1.130 1.160 255,000 291,620 1.1436 1.121 1.102 1.121 1.092 1.121 263,895 1.1051 0.00%
2020-06-19 0 1.160 1.140 1.160 1.140 1.160 89,000 102,540 1.1521 1.121 1.102 1.121 1.102 1.121 92,104 1.1133 0.00%
2020-06-18 0 1.160 1.150 1.160 1.150 1.160 39,000 44,980 1.1533 1.121 1.111 1.121 1.111 1.121 40,360 1.1145 0.00%
2020-06-17 0 1.160 1.150 1.160 1.150 1.160 126,000 145,330 1.1534 1.121 1.111 1.121 1.111 1.121 130,395 1.1145 0.00%
2020-06-16 0 1.160 1.160 1.170 1.150 1.160 279,000 321,440 1.1521 1.121 1.121 1.131 1.111 1.121 288,732 1.1133 -0.85%
2020-06-15 0 1.170 1.150 1.170 1.150 1.170 33,000 38,320 1.1612 1.131 1.111 1.131 1.111 1.131 34,151 1.1221 1.74%
2020-06-12 0 1.150 1.150 1.160 1.150 1.160 232,000 267,620 1.1535 1.111 1.111 1.121 1.111 1.121 240,093 1.1147 -2.54%
2020-06-11 0 1.180 1.160 1.170 1.150 1.210 87,000 102,240 1.1752 1.140 1.121 1.131 1.111 1.169 90,035 1.1356 -0.84%
2020-06-10 0 1.190 1.150 1.200 1.150 1.190 448,000 523,110 1.1677 1.150 1.111 1.160 1.111 1.150 463,627 1.1283 1.71%
2020-06-09 0 1.170 1.170 1.190 1.170 1.200 59,000 69,400 1.1763 1.131 1.131 1.150 1.131 1.160 61,058 1.1366 0.00%
2020-06-08 0 1.170 1.160 1.180 1.150 1.180 106,050 123,759 1.1670 1.131 1.121 1.140 1.111 1.140 109,749 1.1277 -0.85%
2020-06-05 0 1.180 1.170 1.180 1.170 1.200 51,000 60,520 1.1867 1.140 1.131 1.140 1.131 1.160 52,779 1.1467 -1.67%
2020-06-04 0 1.200 1.170 1.200 1.160 1.200 198,000 232,400 1.1737 1.160 1.131 1.160 1.121 1.160 204,907 1.1342 1.69%
2020-06-03 0 1.180 1.160 1.300 1.160 1.180 320,000 374,310 1.1697 1.140 1.121 1.256 1.121 1.140 331,162 1.1303 0.00%
2020-06-02 0 1.180 1.150 1.180 1.150 1.180 160,000 186,800 1.1675 1.140 1.111 1.140 1.111 1.140 165,581 1.1281 0.85%
2020-06-01 0 1.170 1.160 1.170 1.150 1.190 343,000 400,110 1.1665 1.131 1.121 1.131 1.111 1.150 354,964 1.1272 -1.68%
2020-05-29 0 1.190 1.150 1.160 1.140 1.190 500,000 579,150 1.1583 1.150 1.111 1.121 1.102 1.150 517,441 1.1193 0.00%
2020-05-28 0 1.190 1.150 1.180 1.140 1.190 502,000 583,250 1.1619 1.150 1.111 1.140 1.102 1.150 519,511 1.1227 0.00%
2020-05-27 0 1.190 1.180 1.190 1.130 1.210 507,000 586,190 1.1562 1.150 1.140 1.150 1.092 1.169 524,685 1.1172 1.71%
2020-05-26 0 1.170 1.150 1.170 1.120 1.180 429,000 496,660 1.1577 1.131 1.111 1.131 1.082 1.140 443,964 1.1187 0.86%
2020-05-25 0 1.160 1.140 1.160 1.090 1.160 201,000 227,540 1.1320 1.121 1.102 1.121 1.053 1.121 208,011 1.0939 0.87%
2020-05-22 0 1.150 1.130 1.150 1.120 1.180 644,000 743,930 1.1552 1.111 1.092 1.111 1.082 1.140 666,464 1.1162 -3.36%
2020-05-21 0 1.190 1.190 1.210 1.170 1.220 302,000 359,220 1.1895 1.150 1.150 1.169 1.131 1.179 312,534 1.1494 -3.25%
2020-05-20 0 1.230 1.220 1.240 1.210 1.250 366,000 450,950 1.2321 1.189 1.179 1.198 1.169 1.208 378,767 1.1906 3.29%
2020-05-19 0 1.240 1.220 1.260 1.200 1.270 1,405,000 1,737,170 1.2364 1.151 1.132 1.169 1.114 1.179 1,514,043 1.1474 2.48%
2020-05-18 0 1.210 1.210 1.220 1.200 1.230 543,000 660,950 1.2172 1.123 1.123 1.132 1.114 1.141 585,143 1.1296 0.00%
2020-05-15 0 1.210 1.210 1.220 1.210 1.230 369,000 448,840 1.2164 1.123 1.123 1.132 1.123 1.141 397,638 1.1288 0.00%
2020-05-14 0 1.210 1.210 1.220 1.210 1.290 1,730,000 2,137,830 1.2357 1.123 1.123 1.132 1.123 1.197 1,864,266 1.1467 -1.63%
2020-05-13 0 1.230 1.220 1.240 1.200 1.270 350,000 429,100 1.2260 1.141 1.132 1.151 1.114 1.179 377,164 1.1377 -0.81%
2020-05-12 0 1.240 1.240 1.270 1.240 1.270 1,093,000 1,370,140 1.2536 1.151 1.151 1.179 1.151 1.179 1,177,828 1.1633 -3.88%
2020-05-11 0 1.290 1.280 1.290 1.260 1.310 599,000 766,860 1.2802 1.197 1.188 1.197 1.169 1.216 645,489 1.1880 1.57%
2020-05-08 0 1.270 1.270 1.300 1.270 1.310 617,000 796,090 1.2903 1.179 1.179 1.206 1.179 1.216 664,886 1.1973 -0.78%
2020-05-07 0 1.280 1.280 1.300 1.280 1.320 376,000 485,970 1.2925 1.188 1.188 1.206 1.188 1.225 405,182 1.1994 -2.29%
2020-05-06 0 1.310 1.300 1.310 1.290 1.310 514,000 670,080 1.3037 1.216 1.206 1.216 1.197 1.216 553,892 1.2098 0.00%
2020-05-05 0 1.310 1.310 1.340 1.280 1.370 611,000 815,610 1.3349 1.216 1.216 1.243 1.188 1.271 658,420 1.2387 2.34%
2020-05-04 0 1.280 1.280 1.320 1.260 1.370 845,000 1,106,280 1.3092 1.188 1.188 1.225 1.169 1.271 910,581 1.2149 -5.19%
2020-04-29 0 1.350 1.340 1.350 1.230 1.350 8,692,000 11,346,650 1.3054 1.253 1.243 1.253 1.141 1.253 9,366,591 1.2114 0.75%
2020-04-28 0 1.340 1.340 1.350 1.280 1.430 4,203,000 5,753,340 1.3689 1.243 1.243 1.253 1.188 1.327 4,529,197 1.2703 0.00%
2020-04-27 0 1.340 1.340 1.350 1.200 1.760 745,081,000 1,029,519,490 1.3818 1.243 1.243 1.253 1.114 1.633 802,907,193 1.2822 11.67%
2020-04-24 0 1.200 1.190 1.200 1.180 1.200 65,000 77,350 1.1900 1.114 1.104 1.114 1.095 1.114 70,045 1.1043 0.00%
2020-04-23 0 1.200 1.160 1.200 1.150 1.210 53,000 63,090 1.1904 1.114 1.076 1.114 1.067 1.123 57,113 1.1046 0.84%
2020-04-22 0 1.190 1.140 1.200 - - 0 0 - 1.104 1.058 1.114 - - 0 - 0.00%
2020-04-21 0 1.190 1.140 1.190 1.150 1.200 71,000 83,870 1.1813 1.104 1.058 1.104 1.067 1.114 76,510 1.0962 0.85%
2020-04-20 0 1.180 1.140 1.180 - - 0 0 - 1.095 1.058 1.095 - - 0 - 0.00%
2020-04-17 0 1.180 1.140 1.190 1.120 1.180 887,000 1,021,680 1.1518 1.095 1.058 1.104 1.039 1.095 955,841 1.0689 5.36%
2020-04-16 0 1.120 1.120 1.130 1.110 1.170 5,413,000 6,152,370 1.1366 1.039 1.039 1.049 1.030 1.086 5,833,106 1.0547 -1.75%
2020-04-15 0 1.140 1.140 1.150 1.120 1.170 3,171,000 3,627,370 1.1439 1.058 1.058 1.067 1.039 1.086 3,417,103 1.0615 1.79%
2020-04-14 0 1.120 1.110 1.120 1.120 1.160 8,437,000 9,645,800 1.1433 1.039 1.030 1.039 1.039 1.076 9,091,801 1.0609 -0.88%
2020-04-09 0 1.130 1.120 1.130 1.130 1.170 944,000 1,083,890 1.1482 1.049 1.039 1.049 1.049 1.086 1,017,264 1.0655 -3.42%
2020-04-08 0 1.170 1.170 1.190 1.140 1.180 8,371,000 9,672,640 1.1555 1.086 1.086 1.104 1.058 1.095 9,020,678 1.0723 -2.50%
2020-04-07 0 1.200 1.170 1.200 1.130 1.200 1,332,000 1,519,210 1.1405 1.114 1.086 1.114 1.049 1.114 1,435,377 1.0584 4.35%
2020-04-06 0 1.150 1.130 1.150 1.120 1.150 1,387,000 1,576,910 1.1369 1.067 1.049 1.067 1.039 1.067 1,494,646 1.0550 0.88%
2020-04-03 0 1.140 1.140 1.170 1.110 1.210 913,000 1,033,580 1.1321 1.058 1.058 1.086 1.030 1.123 983,858 1.0505 0.00%
2020-04-02 0 1.140 1.130 1.200 1.110 1.200 867,000 992,580 1.1448 1.058 1.049 1.114 1.030 1.114 934,288 1.0624 -1.72%
2020-04-01 0 1.160 1.110 1.160 1.120 1.180 244,000 279,220 1.1443 1.076 1.030 1.076 1.039 1.095 262,937 1.0619 -0.85%
2020-03-31 0 1.170 1.150 1.170 1.110 1.170 146,000 168,440 1.1537 1.086 1.067 1.086 1.030 1.086 157,331 1.0706 2.63%
2020-03-30 0 1.140 1.110 1.160 1.130 1.140 57,000 64,910 1.1388 1.058 1.030 1.076 1.049 1.058 61,424 1.0568 0.00%
2020-03-27 0 1.140 1.140 1.150 1.090 1.180 1,725,000 1,945,490 1.1278 1.058 1.058 1.067 1.011 1.095 1,858,878 1.0466 4.59%
2020-03-26 0 1.090 1.080 1.090 1.090 1.220 1,298,000 1,463,410 1.1274 1.011 1.002 1.011 1.011 1.132 1,398,739 1.0462 -9.92%
2020-03-25 0 1.210 1.190 1.210 1.190 1.210 59,000 70,320 1.1919 1.123 1.104 1.123 1.104 1.123 63,579 1.1060 2.54%
2020-03-24 0 1.180 1.180 1.340 1.070 1.180 413,000 475,670 1.1517 1.095 1.095 1.243 0.993 1.095 445,053 1.0688 0.85%
2020-03-23 0 1.170 1.160 1.180 1.160 1.180 49,000 57,210 1.1676 1.086 1.076 1.095 1.076 1.095 52,803 1.0835 0.00%
2020-03-20 0 1.170 1.160 1.170 1.160 1.180 47,000 54,880 1.1677 1.086 1.076 1.086 1.076 1.095 50,648 1.0836 0.00%
2020-03-19 0 1.170 1.150 1.180 1.120 1.180 377,000 435,980 1.1564 1.086 1.067 1.095 1.039 1.095 406,259 1.0732 -0.85%
2020-03-18 0 1.180 1.170 1.190 1.170 1.200 82,000 96,580 1.1778 1.095 1.086 1.104 1.086 1.114 88,364 1.0930 -0.84%
2020-03-17 0 1.190 1.170 1.190 1.170 1.190 149,000 174,670 1.1723 1.104 1.086 1.104 1.086 1.104 160,564 1.0879 0.85%
2020-03-16 0 1.180 1.180 1.190 1.170 1.200 83,000 97,810 1.1784 1.095 1.095 1.104 1.086 1.114 89,442 1.0936 -0.84%
2020-03-13 0 1.190 1.170 1.190 1.160 1.190 393,000 460,110 1.1708 1.104 1.086 1.104 1.076 1.104 423,501 1.0864 0.00%
2020-03-12 0 1.190 1.170 1.190 1.160 1.190 525,000 612,930 1.1675 1.104 1.086 1.104 1.076 1.104 565,746 1.0834 0.85%
2020-03-11 0 1.180 1.160 1.180 - - 0 0 - 1.095 1.076 1.095 - - 0 - 0.00%
2020-03-10 0 1.180 1.160 1.180 1.160 1.180 52,000 60,820 1.1696 1.095 1.076 1.095 1.076 1.095 56,036 1.0854 0.00%
2020-03-09 0 1.180 1.170 1.180 1.160 1.180 23,241,000 27,189,580 1.1699 1.095 1.086 1.095 1.076 1.095 25,044,748 1.0856 0.85%
2020-03-06 0 1.170 1.160 1.170 1.170 1.180 31,591,000 36,963,400 1.1701 1.086 1.076 1.086 1.086 1.095 34,042,797 1.0858 0.00%
2020-03-05 0 1.170 1.160 1.180 1.170 1.190 1,813,000 2,140,040 1.1804 1.086 1.076 1.095 1.086 1.104 1,953,708 1.0954 -1.68%
2020-03-04 0 1.190 1.180 1.190 1.180 1.200 831,000 989,260 1.1904 1.104 1.095 1.104 1.095 1.114 895,494 1.1047 0.00%
2020-03-03 0 1.190 1.190 1.200 1.180 1.220 25,000 29,780 1.1912 1.104 1.104 1.114 1.095 1.132 26,940 1.1054 -1.65%
2020-03-02 0 1.210 1.180 1.220 1.210 1.220 11,000 13,330 1.2118 1.123 1.095 1.132 1.123 1.132 11,854 1.1245 0.83%
2020-02-28 0 1.200 1.180 1.210 1.190 1.200 139,000 166,730 1.1995 1.114 1.095 1.123 1.104 1.114 149,788 1.1131 0.00%
2020-02-27 0 1.200 1.190 1.200 1.190 1.200 51,000 61,170 1.1994 1.114 1.104 1.114 1.104 1.114 54,958 1.1130 1.69%
2020-02-26 0 1.180 1.180 1.200 1.180 1.200 166,000 196,600 1.1843 1.095 1.095 1.114 1.095 1.114 178,883 1.0990 -1.67%
2020-02-25 0 1.200 1.180 1.200 1.180 1.210 95,000 113,040 1.1899 1.114 1.095 1.114 1.095 1.123 102,373 1.1042 0.00%
2020-02-24 0 1.200 1.180 1.220 1.180 1.220 286,000 343,080 1.1996 1.114 1.095 1.132 1.095 1.132 308,197 1.1132 -0.83%
2020-02-21 0 1.210 1.180 1.220 1.220 1.220 4,000 4,880 1.2200 1.123 1.095 1.132 1.132 1.132 4,310 1.1321 0.00%
2020-02-20 0 1.210 1.180 1.210 1.210 1.210 7,000 8,470 1.2100 1.123 1.095 1.123 1.123 1.123 7,543 1.1229 0.83%
2020-02-19 0 1.200 1.180 1.210 1.200 1.210 187,000 225,560 1.2062 1.114 1.095 1.123 1.114 1.123 201,513 1.1193 0.00%
2020-02-18 0 1.200 1.180 1.210 1.200 1.210 270,000 324,010 1.2000 1.114 1.095 1.123 1.114 1.123 290,955 1.1136 -0.83%
2020-02-17 0 1.210 1.180 1.210 - - 0 0 - 1.123 1.095 1.123 - - 0 - 0.00%
2020-02-14 0 1.210 1.180 1.210 1.200 1.210 57,000 68,470 1.2012 1.123 1.095 1.123 1.114 1.123 61,424 1.1147 0.83%
2020-02-13 0 1.200 1.190 1.210 1.190 1.220 191,000 229,180 1.1999 1.114 1.104 1.123 1.104 1.132 205,824 1.1135 0.84%
2020-02-12 0 1.190 1.190 1.200 1.190 1.200 125,000 149,030 1.1922 1.104 1.104 1.114 1.104 1.114 134,701 1.1064 -0.83%
2020-02-11 0 1.200 1.180 1.200 1.200 1.200 15,000 18,000 1.2000 1.114 1.095 1.114 1.114 1.114 16,164 1.1136 0.00%
2020-02-10 0 1.200 1.180 1.200 1.180 1.200 49,000 58,250 1.1888 1.114 1.095 1.114 1.095 1.114 52,803 1.1032 0.00%
2020-02-07 0 1.200 1.170 1.200 1.180 1.200 137,000 161,760 1.1807 1.114 1.086 1.114 1.095 1.114 147,633 1.0957 0.84%
2020-02-06 0 1.190 1.190 1.210 - - 0 0 - 1.104 1.104 1.123 - - 0 - 0.85%
2020-02-05 0 1.180 1.180 1.210 - - 0 0 - 1.095 1.095 1.123 - - 0 - 0.00%
2020-02-04 0 1.180 1.180 1.200 1.160 1.200 656,000 769,300 1.1727 1.095 1.095 1.114 1.076 1.114 706,913 1.0883 0.00%
2020-02-03 0 1.180 1.170 1.190 1.160 1.190 376,000 440,260 1.1709 1.095 1.086 1.104 1.076 1.104 405,182 1.0866 1.72%
2020-01-31 0 1.160 1.080 1.190 - - 0 0 - 1.076 1.002 1.104 - - 0 - 0.00%
2020-01-30 0 1.160 1.110 1.170 1.150 1.190 133,000 155,510 1.1692 1.076 1.030 1.086 1.067 1.104 143,322 1.0850 -1.69%
2020-01-29 0 1.180 1.150 1.200 1.170 1.190 29,000 34,180 1.1786 1.095 1.067 1.114 1.086 1.104 31,251 1.0937 -1.67%
2020-01-24 0 1.200 1.180 1.210 - - 0 0 - 1.114 1.095 1.123 - - 0 - 0.00%
2020-01-23 0 1.200 1.180 1.200 1.180 1.210 428,000 511,160 1.1943 1.114 1.095 1.114 1.095 1.123 461,217 1.1083 0.84%
2020-01-22 0 1.190 1.180 1.200 1.190 1.200 135,000 161,140 1.1936 1.104 1.095 1.114 1.104 1.114 145,477 1.1077 0.85%
2020-01-21 0 1.180 1.180 1.190 1.180 1.200 246,000 291,410 1.1846 1.095 1.095 1.104 1.095 1.114 265,092 1.0993 -2.48%
2020-01-20 0 1.210 1.180 1.210 1.190 1.230 271,000 325,530 1.2012 1.123 1.095 1.123 1.104 1.141 292,032 1.1147 1.68%
2020-01-17 0 1.190 1.180 1.190 1.180 1.200 545,000 647,220 1.1876 1.104 1.095 1.104 1.095 1.114 587,298 1.1020 -0.83%
2020-01-16 0 1.200 1.190 1.200 1.180 1.200 235,000 280,200 1.1923 1.114 1.104 1.114 1.095 1.114 253,238 1.1065 0.00%
2020-01-15 0 1.200 1.190 1.210 1.180 1.200 103,000 123,380 1.1979 1.114 1.104 1.123 1.095 1.114 110,994 1.1116 0.00%
2020-01-14 0 1.200 1.180 1.200 1.180 1.200 312,000 370,980 1.1890 1.114 1.095 1.114 1.095 1.114 336,215 1.1034 0.84%
2020-01-13 0 1.190 1.190 1.200 1.160 1.210 4,980,000 5,853,400 1.1754 1.104 1.104 1.114 1.076 1.123 5,366,501 1.0907 0.85%
2020-01-10 0 1.180 1.180 1.190 1.180 1.190 82,000 96,860 1.1812 1.095 1.095 1.104 1.095 1.104 88,364 1.0961 -0.84%
2020-01-09 0 1.190 1.190 1.210 1.180 1.210 877,000 1,049,900 1.1971 1.104 1.104 1.123 1.095 1.123 945,065 1.1109 1.71%
2020-01-08 0 1.170 1.170 1.190 1.170 1.200 442,000 524,130 1.1858 1.086 1.086 1.104 1.086 1.114 476,304 1.1004 -2.50%
2020-01-07 0 1.200 1.190 1.200 1.190 1.210 364,000 439,060 1.2062 1.114 1.104 1.114 1.104 1.123 392,250 1.1193 0.00%
2020-01-06 0 1.200 1.200 1.210 1.190 1.230 76,000 91,910 1.2093 1.114 1.114 1.123 1.104 1.141 81,898 1.1222 -0.83%
2020-01-03 0 1.210 1.190 1.210 1.190 1.230 442,000 533,290 1.2065 1.123 1.104 1.123 1.104 1.141 476,304 1.1196 0.00%
2020-01-02 0 1.210 1.200 1.210 1.190 1.250 624,000 757,750 1.2143 1.123 1.114 1.123 1.104 1.160 672,429 1.1269 -2.42%
2019-12-31 0 1.240 1.240 1.250 1.160 1.240 96,578,000 113,065,550 1.1707 1.151 1.151 1.160 1.076 1.151 104,073,478 1.0864 5.08%
2019-12-30 0 1.180 1.170 1.180 1.180 1.190 114,000 134,960 1.1839 1.095 1.086 1.095 1.095 1.104 122,848 1.0986 -2.48%
2019-12-27 0 1.210 1.180 1.210 1.180 1.230 119,000 142,400 1.1966 1.123 1.095 1.123 1.095 1.141 128,236 1.1105 2.54%
2019-12-24 0 1.180 1.180 1.200 1.170 1.200 512,000 604,110 1.1799 1.095 1.095 1.114 1.086 1.114 551,737 1.0949 -1.67%
2019-12-23 0 1.200 1.170 1.200 1.170 1.200 559,000 655,200 1.1721 1.114 1.086 1.114 1.086 1.114 602,384 1.0877 0.00%
2019-12-20 0 1.200 1.180 1.200 1.170 1.200 161,000 190,760 1.1848 1.114 1.095 1.114 1.086 1.114 173,495 1.0995 1.69%
2019-12-19 0 1.180 1.170 1.180 1.160 1.230 19,307,000 22,594,750 1.1703 1.095 1.086 1.095 1.076 1.141 20,805,428 1.0860 -4.07%
2019-12-18 0 1.230 1.200 1.230 1.220 1.230 96,000 117,430 1.2232 1.141 1.114 1.141 1.132 1.141 103,451 1.1351 0.82%
2019-12-17 0 1.220 1.190 1.220 1.180 1.220 136,000 163,990 1.2058 1.132 1.104 1.132 1.095 1.132 146,555 1.1190 1.67%
2019-12-16 0 1.200 1.190 1.220 1.200 1.240 156,000 188,960 1.2113 1.114 1.104 1.132 1.114 1.151 168,107 1.1240 0.00%
2019-12-13 0 1.200 1.180 1.200 1.180 1.200 399,000 474,110 1.1882 1.114 1.095 1.114 1.095 1.114 429,967 1.1027 2.56%
2019-12-12 0 1.170 1.170 1.180 1.160 1.200 4,601,000 5,384,740 1.1703 1.086 1.086 1.095 1.076 1.114 4,958,086 1.0861 -2.50%
2019-12-11 0 1.200 1.180 1.200 1.180 1.200 72,000 85,830 1.1921 1.114 1.095 1.114 1.095 1.114 77,588 1.1062 0.00%
2019-12-10 0 1.200 1.170 1.200 1.170 1.200 1,253,000 1,473,900 1.1763 1.114 1.086 1.114 1.086 1.114 1,350,246 1.0916 2.56%
2019-12-09 0 1.170 1.170 1.190 1.170 1.230 4,237,000 4,958,560 1.1703 1.086 1.086 1.104 1.086 1.141 4,565,836 1.0860 -2.50%
2019-12-06 0 1.200 1.170 1.200 1.170 1.210 42,000 50,280 1.1971 1.114 1.086 1.114 1.086 1.123 45,260 1.1109 2.56%
2019-12-05 0 1.170 1.170 1.200 1.160 1.210 50,569,000 59,173,920 1.1702 1.086 1.086 1.114 1.076 1.123 54,493,691 1.0859 0.00%
2019-12-04 0 1.170 1.170 1.180 1.160 1.190 68,764,000 80,456,790 1.1700 1.086 1.086 1.095 1.076 1.104 74,100,816 1.0858 0.86%
2019-12-03 0 1.160 1.150 1.170 1.120 1.170 145,242,000 169,733,250 1.1686 1.076 1.067 1.086 1.039 1.086 156,514,321 1.0845 3.57%
2019-12-02 0 1.120 1.120 1.130 1.120 1.180 16,152,000 18,414,400 1.1401 1.039 1.039 1.049 1.039 1.095 17,405,567 1.0580 -5.88%
2019-11-29 0 1.190 1.150 1.190 1.130 1.200 124,000 143,780 1.1595 1.104 1.067 1.104 1.049 1.114 133,624 1.0760 0.85%
2019-11-28 0 1.180 1.150 1.190 1.150 1.190 20,000 23,500 1.1750 1.095 1.067 1.104 1.067 1.104 21,552 1.0904 -0.84%
2019-11-27 0 1.190 1.160 1.190 1.150 1.190 1,035,000 1,221,160 1.1799 1.104 1.076 1.104 1.067 1.104 1,115,327 1.0949 1.71%
2019-11-26 0 1.170 1.150 1.170 1.170 1.190 40,000 46,890 1.1723 1.086 1.067 1.086 1.086 1.104 43,104 1.0878 0.86%
2019-11-25 0 1.160 1.150 1.170 1.160 1.210 24,000 28,440 1.1850 1.076 1.067 1.086 1.076 1.123 25,863 1.0997 0.00%
2019-11-22 0 1.160 1.160 1.190 1.160 1.220 87,000 102,390 1.1769 1.076 1.076 1.104 1.076 1.132 93,752 1.0921 -2.52%
2019-11-21 0 1.190 1.170 1.200 1.160 1.200 428,000 507,700 1.1862 1.104 1.086 1.114 1.076 1.114 461,217 1.1008 0.85%
2019-11-20 0 1.180 1.160 1.180 1.160 1.190 1,860,000 2,196,700 1.1810 1.095 1.076 1.095 1.076 1.104 2,004,356 1.0960 0.85%
2019-11-19 0 1.170 1.170 1.180 1.170 1.230 3,601,000 4,237,840 1.1769 1.086 1.086 1.095 1.086 1.141 3,880,476 1.0921 0.00%
2019-11-18 0 1.170 1.170 1.180 1.160 1.200 11,330,000 13,261,060 1.1704 1.086 1.086 1.095 1.076 1.114 12,209,328 1.0861 0.86%
2019-11-15 0 1.160 1.160 1.190 1.140 1.190 15,196,000 17,707,870 1.1653 1.076 1.076 1.104 1.058 1.104 16,375,371 1.0814 0.87%
2019-11-14 0 1.150 1.150 1.180 1.070 1.180 4,402,000 5,091,550 1.1566 1.067 1.067 1.095 0.993 1.095 4,743,642 1.0733 0.88%
2019-11-13 0 1.140 1.120 1.140 1.140 1.170 539,000 619,440 1.1492 1.058 1.039 1.058 1.058 1.086 580,832 1.0665 -0.87%
2019-11-12 0 1.150 1.140 1.150 1.140 1.190 2,427,000 2,819,410 1.1617 1.067 1.058 1.067 1.058 1.104 2,615,361 1.0780 0.00%
2019-11-11 0 1.150 1.140 1.150 1.150 1.240 3,153,000 3,651,630 1.1581 1.067 1.058 1.067 1.067 1.151 3,397,706 1.0747 -2.54%
2019-11-08 0 1.180 1.180 1.200 1.170 1.190 344,000 405,350 1.1783 1.095 1.095 1.114 1.086 1.104 370,698 1.0935 -0.84%
2019-11-07 0 1.190 1.190 1.200 1.170 1.210 100,000 119,100 1.1910 1.104 1.104 1.114 1.086 1.123 107,761 1.1052 0.00%
2019-11-06 0 1.190 1.190 1.230 1.180 1.210 376,000 451,050 1.1996 1.104 1.104 1.141 1.095 1.123 405,182 1.1132 -0.83%
2019-11-05 0 1.200 1.200 1.220 1.180 1.220 534,000 641,240 1.2008 1.114 1.114 1.132 1.095 1.132 575,444 1.1143 -1.64%
2019-11-04 0 1.220 1.190 1.220 1.200 1.250 153,000 186,850 1.2212 1.132 1.104 1.132 1.114 1.160 164,874 1.1333 1.67%
2019-11-01 0 1.200 1.180 1.210 1.180 1.210 393,000 465,570 1.1847 1.114 1.095 1.123 1.095 1.123 423,501 1.0993 -1.64%
2019-10-31 0 1.220 1.210 1.220 1.190 1.250 350,000 421,050 1.2030 1.132 1.123 1.132 1.104 1.160 377,164 1.1164 1.67%
2019-10-30 0 1.200 1.180 1.210 1.200 1.210 32,000 38,410 1.2003 1.114 1.095 1.123 1.114 1.123 34,484 1.1139 -0.83%
2019-10-29 0 1.210 1.190 1.220 1.200 1.230 375,000 455,980 1.2159 1.123 1.104 1.132 1.114 1.141 404,104 1.1284 -3.97%
2019-10-28 0 1.260 1.230 1.260 1.230 1.280 62,000 77,390 1.2482 1.169 1.141 1.169 1.141 1.188 66,812 1.1583 -1.56%
2019-10-25 0 1.280 1.280 1.290 1.270 1.320 975,000 1,257,000 1.2892 1.188 1.188 1.197 1.179 1.225 1,050,670 1.1964 -0.78%
2019-10-24 0 1.290 1.290 1.300 1.250 1.310 1,284,000 1,648,950 1.2842 1.197 1.197 1.206 1.160 1.216 1,383,652 1.1917 3.20%
2019-10-23 0 1.250 1.230 1.250 1.200 1.250 600,000 744,830 1.2414 1.160 1.141 1.160 1.114 1.160 646,566 1.1520 3.31%
2019-10-22 0 1.210 1.210 1.230 1.180 1.230 190,714,000 223,576,516 1.1723 1.123 1.123 1.141 1.095 1.141 205,515,430 1.0879 1.68%
2019-10-21 0 1.190 1.180 1.190 1.180 1.200 3,310,000 3,926,780 1.1863 1.104 1.095 1.104 1.095 1.114 3,566,891 1.1009 0.00%
2019-10-18 0 1.190 1.180 1.190 1.180 1.190 1,862,000 2,207,220 1.1854 1.104 1.095 1.104 1.095 1.104 2,006,511 1.1000 0.00%
2019-10-17 0 1.190 1.180 1.190 1.180 1.200 3,626,000 4,295,290 1.1846 1.104 1.095 1.104 1.095 1.114 3,907,416 1.0993 0.00%
2019-10-16 0 1.190 1.180 1.190 1.180 1.200 2,284,000 2,703,650 1.1837 1.104 1.095 1.104 1.095 1.114 2,461,263 1.0985 0.00%
2019-10-15 0 1.190 1.170 1.190 1.170 1.200 2,822,000 3,340,330 1.1837 1.104 1.086 1.104 1.086 1.114 3,041,017 1.0984 0.00%
2019-10-14 0 1.190 1.190 1.200 1.170 1.200 579,000 686,500 1.1857 1.104 1.104 1.114 1.086 1.114 623,937 1.1003 0.85%
2019-10-11 0 1.180 1.170 1.190 1.160 1.200 1,662,000 1,960,880 1.1798 1.095 1.086 1.104 1.076 1.114 1,790,989 1.0949 0.85%
2019-10-10 0 1.170 1.170 1.180 1.160 1.190 4,907,000 5,757,980 1.1734 1.086 1.086 1.095 1.076 1.104 5,287,835 1.0889 0.86%
2019-10-09 0 1.160 1.150 1.170 1.150 1.190 2,181,000 2,532,330 1.1611 1.076 1.067 1.086 1.067 1.104 2,350,269 1.0775 0.87%
2019-10-08 0 1.150 1.150 1.180 1.150 1.190 5,046,000 5,912,460 1.1717 1.067 1.067 1.095 1.067 1.104 5,437,623 1.0873 0.88%
2019-10-04 0 1.140 1.130 1.160 1.140 1.190 11,220,000 13,164,480 1.1733 1.058 1.049 1.076 1.058 1.104 12,090,791 1.0888 -2.56%
2019-10-03 0 1.170 1.150 1.180 1.150 1.200 8,476,000 9,942,680 1.1730 1.086 1.067 1.095 1.067 1.114 9,133,828 1.0886 -0.85%
2019-10-02 0 1.180 1.170 1.190 1.160 1.210 5,455,000 6,431,460 1.1790 1.095 1.086 1.104 1.076 1.123 5,878,366 1.0941 0.00%
2019-09-30 0 1.180 1.170 1.190 1.150 1.220 4,389,000 5,214,930 1.1882 1.095 1.086 1.104 1.067 1.132 4,729,633 1.1026 -0.84%
2019-09-27 0 1.190 1.190 1.200 1.110 1.190 2,527,000 2,938,040 1.1627 1.104 1.104 1.114 1.030 1.104 2,723,122 1.0789 6.25%
2019-09-26 0 1.120 1.120 1.150 1.090 1.170 3,188,000 3,603,190 1.1302 1.039 1.039 1.067 1.011 1.086 3,435,423 1.0488 2.75%
2019-09-25 0 1.090 1.090 1.100 1.070 1.130 4,265,000 4,688,740 1.0994 1.011 1.011 1.021 0.993 1.049 4,596,009 1.0202 0.93%
2019-09-24 0 1.080 1.070 1.120 1.060 1.170 5,341,000 5,830,030 1.0916 1.002 0.993 1.039 0.984 1.086 5,755,518 1.0129 0.00%
2019-09-23 0 1.080 1.070 1.090 1.070 1.200 5,652,000 6,220,970 1.1007 1.002 0.993 1.011 0.993 1.114 6,090,655 1.0214 -7.69%
2019-09-20 0 1.170 1.140 1.170 1.090 1.230 10,024,000 11,484,480 1.1457 1.086 1.058 1.086 1.011 1.141 10,801,969 1.0632 -1.68%
2019-09-19 0 1.190 1.180 1.210 1.180 1.440 33,085,000 42,971,200 1.2988 1.104 1.095 1.123 1.095 1.336 35,652,747 1.2053 -14.39%
2019-09-18 0 1.390 1.350 1.390 1.360 1.550 1,223,000 1,768,390 1.4459 1.290 1.253 1.290 1.262 1.438 1,317,918 1.3418 -10.32%
2019-09-17 0 1.550 1.540 1.550 1.540 1.630 861,000 1,356,420 1.5754 1.438 1.429 1.438 1.429 1.513 927,823 1.4619 -6.06%
2019-09-16 0 1.650 1.540 1.670 1.540 1.650 548,000 879,520 1.6050 1.531 1.429 1.550 1.429 1.531 590,531 1.4894 3.77%
2019-09-13 0 1.590 1.570 1.620 1.590 1.590 30,000 47,700 1.5900 1.475 1.457 1.503 1.475 1.475 32,328 1.4755 -0.62%
2019-09-12 0 1.600 1.570 1.600 1.570 1.670 164,000 260,540 1.5887 1.485 1.457 1.485 1.457 1.550 176,728 1.4742 0.00%
2019-09-11 0 1.600 1.580 1.600 1.580 1.680 51,000 84,670 1.6602 1.485 1.466 1.485 1.466 1.559 54,958 1.5406 -4.76%
2019-09-10 0 1.680 1.560 1.680 1.560 1.690 43,000 70,360 1.6363 1.559 1.448 1.559 1.448 1.568 46,337 1.5184 5.66%
2019-09-09 0 1.590 1.550 1.600 1.580 1.610 123,000 196,290 1.5959 1.475 1.438 1.485 1.466 1.494 132,546 1.4809 -3.64%
2019-09-06 0 1.650 1.600 1.650 1.600 1.660 12,000 19,860 1.6550 1.531 1.485 1.531 1.485 1.540 12,931 1.5358 1.23%
2019-09-05 0 1.630 1.620 1.660 1.470 1.660 7,806,000 11,884,640 1.5225 1.513 1.503 1.540 1.364 1.540 8,411,828 1.4128 1.87%
2019-09-04 0 1.600 1.580 1.610 1.570 1.690 10,696,000 17,337,530 1.6209 1.485 1.466 1.494 1.457 1.568 11,526,123 1.5042 -1.84%
2019-09-03 0 1.630 1.630 1.650 1.550 1.630 332,000 536,560 1.6161 1.513 1.513 1.531 1.438 1.513 357,767 1.4997 -5.23%
2019-09-02 0 1.720 1.660 1.720 1.680 1.720 5,000 8,440 1.6880 1.596 1.540 1.596 1.559 1.596 5,388 1.5664 4.88%
2019-08-30 0 1.640 1.640 1.650 1.640 1.690 5,278,000 8,690,060 1.6465 1.522 1.522 1.531 1.522 1.568 5,687,629 1.5279 -5.20%
2019-08-29 0 1.730 1.650 1.720 1.650 1.770 7,646,000 12,622,130 1.6508 1.605 1.531 1.596 1.531 1.643 8,239,411 1.5319 1.76%
2019-08-28 0 1.700 1.700 1.720 1.670 1.720 9,554,000 16,223,690 1.6981 1.578 1.578 1.596 1.550 1.596 10,295,492 1.5758 0.00%
2019-08-27 0 1.700 1.700 1.720 1.700 1.740 6,544,000 11,128,340 1.7005 1.578 1.578 1.596 1.578 1.615 7,051,884 1.5781 -2.30%
2019-08-26 0 1.740 1.700 1.740 1.670 1.740 16,823,000 28,616,560 1.7010 1.615 1.578 1.615 1.550 1.615 18,128,643 1.5785 0.00%
2019-08-23 0 1.740 1.720 1.750 1.710 1.750 3,245,000 5,581,460 1.7200 1.615 1.596 1.624 1.587 1.624 3,496,846 1.5961 0.00%
2019-08-22 0 1.740 1.730 1.740 1.710 1.780 5,973,000 10,274,160 1.7201 1.615 1.605 1.615 1.587 1.652 6,436,568 1.5962 0.00%
2019-08-21 0 1.740 1.740 1.760 1.720 1.810 1,983,000 3,444,830 1.7372 1.615 1.615 1.633 1.596 1.680 2,136,902 1.6121 -3.33%
2019-08-20 0 1.800 1.750 1.800 1.780 1.850 70,000 125,100 1.7871 1.670 1.624 1.670 1.652 1.717 75,433 1.6584 -2.17%
2019-08-19 0 1.840 1.750 1.840 1.870 1.870 21,000 39,270 1.8700 1.707 1.624 1.707 1.735 1.735 22,630 1.7353 -0.54%
2019-08-16 0 1.850 1.800 1.850 1.790 1.850 14,000 25,170 1.7979 1.717 1.670 1.717 1.661 1.717 15,087 1.6684 2.78%
2019-08-15 0 1.800 1.760 1.800 1.690 1.840 27,000 47,660 1.7652 1.670 1.633 1.670 1.568 1.707 29,095 1.6381 2.27%
2019-08-14 0 1.760 1.810 1.820 1.720 1.820 2,401,000 4,216,940 1.7563 1.633 1.680 1.689 1.596 1.689 2,587,343 1.6298 4.76%
2019-08-13 0 1.680 1.620 1.650 1.650 1.770 255,000 432,100 1.6945 1.559 1.503 1.531 1.531 1.643 274,791 1.5725 -11.11%
2019-08-12 0 1.890 1.770 1.890 1.890 1.890 1,000 1,890 1.8900 1.754 1.643 1.754 1.754 1.754 1,078 1.7539 2.16%
2019-08-09 0 1.850 1.820 1.850 1.830 1.900 28,000 51,870 1.8525 1.717 1.689 1.717 1.698 1.763 30,173 1.7191 -3.14%
2019-08-08 0 1.910 1.820 1.910 1.820 1.920 12,000 22,270 1.8558 1.772 1.689 1.772 1.689 1.782 12,931 1.7222 -0.52%
2019-08-07 0 1.920 1.800 1.920 1.840 1.920 60,000 114,000 1.9000 1.782 1.670 1.782 1.707 1.782 64,657 1.7632 0.52%
2019-08-06 0 1.910 1.870 1.920 1.860 1.950 59,000 110,280 1.8692 1.772 1.735 1.782 1.726 1.810 63,579 1.7345 -5.91%
2019-08-05 0 2.030 1.870 2.030 2.030 2.030 1,000 2,030 2.0300 1.884 1.735 1.884 1.884 1.884 1,078 1.8838 -0.98%
2019-08-02 0 2.050 1.930 2.050 1.930 2.050 5,000 10,010 2.0020 1.902 1.791 1.902 1.791 1.902 5,388 1.8578 -0.97%
2019-08-01 0 2.070 2.070 2.080 2.050 2.070 30,000 61,620 2.0540 1.921 1.921 1.930 1.902 1.921 32,328 1.9061 -0.48%
2019-07-31 0 2.080 1.890 2.080 2.000 2.080 68,000 137,910 2.0281 1.930 1.754 1.930 1.856 1.930 73,278 1.8820 1.96%
2019-07-30 0 2.040 1.850 2.040 1.990 2.040 27,000 54,170 2.0063 1.893 1.717 1.893 1.847 1.893 29,095 1.8618 2.00%
2019-07-29 0 2.000 2.000 2.010 2.000 2.020 71,000 142,520 2.0073 1.856 1.856 1.865 1.856 1.875 76,510 1.8628 0.50%
2019-07-26 0 1.990 1.930 1.990 1.930 1.990 21,000 41,210 1.9624 1.847 1.791 1.847 1.791 1.847 22,630 1.8210 3.11%
2019-07-25 0 1.930 1.910 1.930 1.850 1.940 44,000 83,000 1.8864 1.791 1.772 1.791 1.717 1.800 47,415 1.7505 4.89%
2019-07-24 0 1.840 1.840 1.880 1.810 1.970 239,000 444,590 1.8602 1.707 1.707 1.745 1.680 1.828 257,549 1.7262 -3.16%
2019-07-23 0 1.900 1.800 1.900 1.800 1.900 3,000 5,600 1.8667 1.763 1.670 1.763 1.670 1.763 3,233 1.7322 3.26%
2019-07-22 0 1.840 1.810 1.880 1.760 1.880 286,000 525,610 1.8378 1.707 1.680 1.745 1.633 1.745 308,197 1.7054 2.22%
2019-07-19 0 1.800 1.770 1.800 1.790 1.840 82,000 149,760 1.8263 1.670 1.643 1.670 1.661 1.707 88,364 1.6948 0.56%
2019-07-18 0 1.790 1.770 1.790 1.750 1.850 424,000 752,610 1.7750 1.661 1.643 1.661 1.624 1.717 456,907 1.6472 2.29%
2019-07-17 0 1.750 1.740 1.750 1.740 1.790 141,000 246,970 1.7516 1.624 1.615 1.624 1.615 1.661 151,943 1.6254 1.74%
2019-07-16 0 1.720 1.740 1.750 1.700 2.060 1,074,000 1,886,930 1.7569 1.596 1.615 1.624 1.578 1.912 1,157,354 1.6304 -15.27%
2019-07-15 0 2.030 1.850 2.030 2.000 2.040 11,000 22,040 2.0036 1.884 1.717 1.884 1.856 1.893 11,854 1.8593 2.01%
2019-07-12 0 1.990 1.820 1.990 1.940 1.990 51,000 99,450 1.9500 1.847 1.689 1.847 1.800 1.847 54,958 1.8096 2.58%
2019-07-11 0 1.940 1.830 1.940 1.900 1.940 13,000 24,960 1.9200 1.800 1.698 1.800 1.763 1.800 14,009 1.7817 2.11%
2019-07-10 0 1.900 1.810 1.900 1.750 1.900 1,291,000 2,437,180 1.8878 1.763 1.680 1.763 1.624 1.763 1,391,195 1.7519 6.15%
2019-07-09 0 1.790 1.750 1.880 1.790 1.830 45,000 81,040 1.8009 1.661 1.624 1.745 1.661 1.698 48,492 1.6712 0.56%
2019-07-08 0 1.780 1.750 1.830 - - 4,000 7,300 1.8250 1.652 1.624 1.698 - - 4,310 1.6936 0.00%
2019-07-05 0 1.780 1.760 1.820 1.780 1.780 105,000 186,900 1.7800 1.652 1.633 1.689 1.652 1.652 113,149 1.6518 1.14%
2019-07-04 0 1.760 1.730 1.760 1.730 1.830 1,032,000 1,801,190 1.7453 1.633 1.605 1.633 1.605 1.698 1,112,094 1.6196 0.57%
2019-07-03 0 1.750 1.730 1.830 1.750 1.770 882,000 1,543,640 1.7502 1.624 1.605 1.698 1.624 1.643 950,453 1.6241 -1.69%
2019-07-02 0 1.780 1.780 1.810 1.780 1.810 864,000 1,539,200 1.7815 1.652 1.652 1.680 1.652 1.680 931,056 1.6532 -1.11%
2019-06-28 0 1.800 1.900 1.940 1.770 1.900 1,603,000 2,893,150 1.8048 1.670 1.763 1.800 1.643 1.763 1,727,410 1.6748 0.56%
2019-06-27 0 1.790 1.780 1.790 1.780 1.970 1,164,000 2,108,000 1.8110 1.661 1.652 1.661 1.652 1.828 1,254,339 1.6806 1.13%
2019-06-26 0 1.770 1.770 1.780 1.760 1.810 1,104,000 1,954,000 1.7699 1.643 1.643 1.652 1.633 1.680 1,189,682 1.6425 -1.12%
2019-06-25 0 1.790 1.790 1.800 1.760 1.850 1,171,000 2,093,210 1.7875 1.661 1.661 1.670 1.633 1.717 1,261,882 1.6588 0.56%
2019-06-24 0 1.780 1.780 1.790 1.780 1.790 2,313,000 4,118,440 1.7806 1.652 1.652 1.661 1.652 1.661 2,492,513 1.6523 -2.20%
2019-06-21 0 1.820 1.820 1.830 1.810 1.900 2,267,000 4,129,510 1.8216 1.689 1.689 1.698 1.680 1.763 2,442,943 1.6904 -1.09%
2019-06-20 0 1.840 1.830 1.880 1.820 2.000 2,309,000 4,231,770 1.8327 1.707 1.698 1.745 1.689 1.856 2,488,203 1.7007 -3.16%
2019-06-19 0 1.900 1.830 1.900 1.790 1.900 4,974,000 9,064,730 1.8224 1.763 1.698 1.763 1.661 1.763 5,360,035 1.6912 2.15%
2019-06-18 0 1.860 1.840 1.890 1.820 2.000 1,788,000 3,334,990 1.8652 1.726 1.707 1.754 1.689 1.856 1,926,768 1.7309 -2.11%
2019-06-17 0 1.900 1.900 2.000 1.790 1.900 2,162,000 4,014,640 1.8569 1.763 1.763 1.856 1.661 1.763 2,329,794 1.7232 0.00%
2019-06-14 0 1.900 1.860 1.900 1.690 2.000 15,842,000 29,270,420 1.8476 1.763 1.726 1.763 1.568 1.856 17,071,507 1.7146 -5.00%
2019-06-13 0 2.000 2.000 2.230 1.500 2.000 1,876,000 3,042,610 1.6219 1.856 1.856 2.069 1.392 1.856 2,021,598 1.5051 12.36%
2019-06-12 0 1.780 1.740 1.780 1.720 1.950 798,000 1,443,890 1.8094 1.652 1.615 1.652 1.596 1.810 859,933 1.6791 -8.72%
2019-06-11 0 1.950 1.910 1.950 1.950 2.010 114,000 226,910 1.9904 1.810 1.772 1.810 1.810 1.865 122,848 1.8471 -4.41%
2019-06-10 0 2.040 1.960 2.040 2.040 2.040 1,000 2,040 2.0400 1.893 1.819 1.893 1.893 1.893 1,078 1.8931 2.00%
2019-06-06 0 2.000 1.970 2.030 1.950 2.050 2,000 4,000 2.0000 1.856 1.828 1.884 1.810 1.902 2,155 1.8560 -1.96%
2019-06-05 0 2.040 1.910 2.040 2.050 2.070 61,000 125,370 2.0552 1.893 1.772 1.893 1.902 1.921 65,734 1.9072 -2.39%
2019-06-04 0 2.090 1.900 2.090 2.110 2.110 1,000 2,110 2.1100 1.939 1.763 1.939 1.958 1.958 1,078 1.9580 -1.88%
2019-06-03 0 2.130 1.950 2.130 2.130 2.130 1,000 2,130 2.1300 1.977 1.810 1.977 1.977 1.977 1,078 1.9766 0.47%
2019-05-31 0 2.120 2.080 2.170 2.080 2.230 624,000 1,344,200 2.1542 1.967 1.930 2.014 1.930 2.069 672,429 1.9990 -4.93%
2019-05-30 0 2.230 2.150 2.230 2.210 2.230 2,000 4,440 2.2200 2.069 1.995 2.069 2.051 2.069 2,155 2.0601 -0.45%
2019-05-29 0 2.240 2.150 2.240 2.240 2.240 1,000 2,240 2.2400 2.079 1.995 2.079 2.079 2.079 1,078 2.0787 0.45%
2019-05-28 0 2.230 2.160 2.230 2.230 2.230 1,000 2,230 2.2300 2.069 2.004 2.069 2.069 2.069 1,078 2.0694 0.00%
2019-05-27 0 2.230 2.150 2.230 2.230 2.230 1,000 2,230 2.2300 2.069 1.995 2.069 2.069 2.069 1,078 2.0694 0.00%
2019-05-24 0 2.230 2.170 2.230 2.230 2.240 11,000 24,540 2.2309 2.069 2.014 2.069 2.069 2.079 11,854 2.0702 -0.45%
2019-05-23 0 2.240 2.110 2.240 2.140 2.240 125,000 270,500 2.1640 2.079 1.958 2.079 1.986 2.079 134,701 2.0081 1.82%
2019-05-22 0 2.200 2.100 2.200 2.150 2.200 22,000 47,540 2.1609 2.042 1.949 2.042 1.995 2.042 23,707 2.0053 -0.00%
2019-05-21 0 2.240 2.000 2.240 2.240 2.240 1,000 2,240 2.2400 2.042 1.823 2.042 2.042 2.042 1,097 2.0416 0.00%
2019-05-20 0 2.240 2.130 2.240 2.230 2.240 10,000 22,320 2.2320 2.042 1.941 2.042 2.032 2.042 10,972 2.0343 0.00%
2019-05-17 0 2.240 2.040 2.240 2.240 2.240 1,000 2,240 2.2400 2.042 1.859 2.042 2.042 2.042 1,097 2.0416 0.00%
2019-05-16 0 2.240 1.720 2.240 2.240 2.240 1,000 2,240 2.2400 2.042 1.568 2.042 2.042 2.042 1,097 2.0416 0.00%
2019-05-15 0 2.240 2.110 2.240 2.240 2.240 1,000 2,240 2.2400 2.042 1.923 2.042 2.042 2.042 1,097 2.0416 0.00%
2019-05-14 0 2.240 2.190 2.240 2.190 2.240 20,000 43,850 2.1925 2.042 1.996 2.042 1.996 2.042 21,944 1.9983 -0.44%
2019-05-10 0 2.250 2.160 2.250 2.250 2.250 1,000 2,250 2.2500 2.051 1.969 2.051 2.051 2.051 1,097 2.0507 0.00%
2019-05-09 0 2.250 2.170 2.250 2.250 2.250 1,000 2,250 2.2500 2.051 1.978 2.051 2.051 2.051 1,097 2.0507 0.00%
2019-05-08 0 2.250 2.160 2.250 2.200 2.250 18,000 40,020 2.2233 2.051 1.969 2.051 2.005 2.051 19,750 2.0264 0.00%
2019-05-07 0 2.250 2.190 2.250 2.250 2.250 1,000 2,250 2.2500 2.051 1.996 2.051 2.051 2.051 1,097 2.0507 0.45%
2019-05-06 0 2.240 2.180 2.240 2.240 2.240 1,000 2,240 2.2400 2.042 1.987 2.042 2.042 2.042 1,097 2.0416 -0.44%
2019-05-03 0 2.250 2.180 2.250 2.250 2.250 1,000 2,250 2.2500 2.051 1.987 2.051 2.051 2.051 1,097 2.0507 0.00%
2019-05-02 0 2.250 2.210 2.250 2.250 2.250 1,000 2,250 2.2500 2.051 2.014 2.051 2.051 2.051 1,097 2.0507 -0.44%
2019-04-30 0 2.260 2.190 2.260 2.250 2.260 21,000 47,260 2.2505 2.060 1.996 2.060 2.051 2.060 23,041 2.0511 0.00%
2019-04-29 0 2.260 2.190 2.260 2.180 2.260 25,000 55,980 2.2392 2.060 1.996 2.060 1.987 2.060 27,430 2.0408 0.00%
2019-04-26 0 2.260 2.230 2.260 2.230 2.260 31,000 69,560 2.2439 2.060 2.032 2.060 2.032 2.060 34,013 2.0451 0.00%
2019-04-25 0 2.260 2.200 2.260 2.240 2.260 31,000 69,660 2.2471 2.060 2.005 2.060 2.042 2.060 34,013 2.0480 0.00%
2019-04-24 0 2.260 2.200 2.260 2.250 2.270 101,000 228,080 2.2582 2.060 2.005 2.060 2.051 2.069 110,817 2.0582 -0.44%
2019-04-23 0 2.270 2.240 2.270 2.250 2.290 102,000 230,880 2.2635 2.069 2.042 2.069 2.051 2.087 111,914 2.0630 0.44%
2019-04-18 0 2.260 2.230 2.260 2.230 2.260 50,000 111,930 2.2386 2.060 2.032 2.060 2.032 2.060 54,860 2.0403 -0.44%
2019-04-17 0 2.270 2.230 2.270 2.240 2.280 112,000 253,430 2.2628 2.069 2.032 2.069 2.042 2.078 122,886 2.0623 -0.44%
2019-04-16 0 2.280 2.220 2.280 2.280 2.290 11,000 25,090 2.2809 2.078 2.023 2.078 2.078 2.087 12,069 2.0789 0.00%
2019-04-15 0 2.280 2.240 2.280 2.240 2.280 62,000 139,520 2.2503 2.078 2.042 2.078 2.042 2.078 68,026 2.0510 0.00%
2019-04-12 0 2.280 2.220 2.280 2.270 2.300 106,000 241,520 2.2785 2.078 2.023 2.078 2.069 2.096 116,303 2.0767 0.44%
2019-04-11 0 2.270 2.240 2.280 2.240 2.280 54,000 122,140 2.2619 2.069 2.042 2.078 2.042 2.078 59,249 2.0615 0.89%
2019-04-10 0 2.250 2.240 2.280 2.240 2.280 134,000 301,210 2.2478 2.051 2.042 2.078 2.042 2.078 147,024 2.0487 -2.60%
2019-04-09 0 2.310 2.260 2.310 2.260 2.310 217,000 491,230 2.2637 2.105 2.060 2.105 2.060 2.105 238,091 2.0632 0.00%
2019-04-08 0 2.310 2.250 2.330 2.310 2.340 246,000 572,110 2.3257 2.105 2.051 2.124 2.105 2.133 269,910 2.1196 -0.43%
2019-04-04 0 2.320 2.250 2.330 2.270 2.320 160,000 365,230 2.2827 2.114 2.051 2.124 2.069 2.114 175,551 2.0805 -0.43%
2019-04-03 0 2.330 2.250 2.330 2.260 2.330 152,000 345,680 2.2742 2.124 2.051 2.124 2.060 2.124 166,774 2.0727 1.30%
2019-04-02 0 2.300 2.240 2.300 2.230 2.310 126,000 286,100 2.2706 2.096 2.042 2.096 2.032 2.105 138,247 2.0695 0.00%
2019-04-01 0 2.300 2.230 2.300 2.150 2.300 396,000 892,010 2.2526 2.096 2.032 2.096 1.960 2.096 434,489 2.0530 0.00%
2019-03-29 0 2.300 2.080 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 1.896 2.096 2.096 2.096 1,097 2.0963 0.00%
2019-03-28 0 2.300 2.190 2.300 2.290 2.300 3,000 6,880 2.2933 2.096 1.996 2.096 2.087 2.096 3,292 2.0902 0.00%
2019-03-27 0 2.300 2.080 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 1.896 2.096 2.096 2.096 1,097 2.0963 0.00%
2019-03-26 0 2.300 2.120 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 1.932 2.096 2.096 2.096 1,097 2.0963 -0.43%
2019-03-25 0 2.310 2.200 2.310 2.310 2.310 1,000 2,310 2.3100 2.105 2.005 2.105 2.105 2.105 1,097 2.1054 0.00%
2019-03-22 0 2.310 2.240 2.310 2.310 2.310 1,000 2,310 2.3100 2.105 2.042 2.105 2.105 2.105 1,097 2.1054 0.00%
2019-03-21 0 2.310 2.260 2.310 2.310 2.310 1,000 2,310 2.3100 2.105 2.060 2.105 2.105 2.105 1,097 2.1054 0.00%
2019-03-20 0 2.310 2.260 2.310 2.250 2.310 84,000 190,290 2.2654 2.105 2.060 2.105 2.051 2.105 92,164 2.0647 -0.43%
2019-03-19 0 2.320 2.250 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 2.051 2.114 2.114 2.114 1,097 2.1145 0.00%
2019-03-18 0 2.320 2.220 2.320 2.270 2.320 6,000 13,670 2.2783 2.114 2.023 2.114 2.069 2.114 6,583 2.0765 -0.43%
2019-03-15 0 2.330 2.150 2.330 2.330 2.330 11,000 25,630 2.3300 2.124 1.960 2.124 2.124 2.124 12,069 2.1236 -0.43%
2019-03-14 0 2.340 2.210 2.340 2.340 2.340 1,000 2,340 2.3400 2.133 2.014 2.133 2.133 2.133 1,097 2.1327 0.86%
2019-03-13 0 2.320 2.270 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 2.069 2.114 2.114 2.114 1,097 2.1145 0.87%
2019-03-12 0 2.300 2.270 2.320 - - 0 0 - 2.096 2.069 2.114 - - 0 - 0.00%
2019-03-11 0 2.300 2.270 2.320 2.290 2.300 19,000 43,530 2.2911 2.096 2.069 2.114 2.087 2.096 20,847 2.0881 0.00%
2019-03-08 0 2.300 2.270 2.300 2.320 2.320 1,000 2,320 2.3200 2.096 2.069 2.096 2.114 2.114 1,097 2.1145 0.00%
2019-03-07 0 2.300 2.280 2.300 2.290 2.300 398,000 911,870 2.2911 2.096 2.078 2.096 2.087 2.096 436,684 2.0882 0.88%
2019-03-06 0 2.280 2.270 2.290 2.270 2.300 447,000 1,019,550 2.2809 2.078 2.069 2.087 2.069 2.096 490,446 2.0788 -0.87%
2019-03-05 0 2.300 2.270 2.300 2.270 2.330 1,778,000 4,058,020 2.2824 2.096 2.069 2.096 2.069 2.124 1,950,813 2.0802 0.00%
2019-03-04 0 2.300 2.270 2.320 2.250 2.340 1,883,000 4,284,180 2.2752 2.096 2.069 2.114 2.051 2.133 2,066,018 2.0736 -1.29%
2019-03-01 0 2.330 2.270 2.330 2.270 2.330 128,000 292,220 2.2830 2.124 2.069 2.124 2.069 2.124 140,441 2.0807 1.30%
2019-02-28 0 2.300 2.300 2.320 2.250 2.330 114,000 259,200 2.2737 2.096 2.096 2.114 2.051 2.124 125,080 2.0723 -1.29%
2019-02-27 0 2.330 2.260 2.330 2.250 2.340 105,000 238,580 2.2722 2.124 2.060 2.124 2.051 2.133 115,205 2.0709 1.30%
2019-02-26 0 2.300 2.260 2.330 2.300 2.380 94,000 219,190 2.3318 2.096 2.060 2.124 2.096 2.169 103,136 2.1252 -0.86%
2019-02-25 0 2.320 2.320 2.380 2.160 2.450 156,000 357,880 2.2941 2.114 2.114 2.169 1.969 2.233 171,162 2.0909 -4.53%
2019-02-22 0 2.430 2.300 2.430 2.430 2.430 1,000 2,430 2.4300 2.215 2.096 2.215 2.215 2.215 1,097 2.2147 -0.41%
2019-02-21 0 2.440 2.250 2.450 2.440 2.440 1,000 2,440 2.4400 2.224 2.051 2.233 2.224 2.224 1,097 2.2239 -1.21%
2019-02-20 0 2.470 2.320 2.470 2.390 2.470 549,000 1,336,370 2.4342 2.251 2.114 2.251 2.178 2.251 602,360 2.2186 3.35%
2019-02-19 0 2.390 2.230 2.390 2.390 2.390 1,000 2,390 2.3900 2.178 2.032 2.178 2.178 2.178 1,097 2.1783 -0.42%
2019-02-18 0 2.400 2.220 2.400 2.400 2.400 1,000 2,400 2.4000 2.187 2.023 2.187 2.187 2.187 1,097 2.1874 0.00%
2019-02-15 0 2.400 2.300 2.400 2.400 2.400 1,000 2,400 2.4000 2.187 2.096 2.187 2.187 2.187 1,097 2.1874 0.00%
2019-02-14 0 2.400 2.270 2.400 2.400 2.400 1,000 2,400 2.4000 2.187 2.069 2.187 2.187 2.187 1,097 2.1874 0.42%
2019-02-13 0 2.390 2.250 2.390 2.400 2.400 1,000 2,400 2.4000 2.178 2.051 2.178 2.187 2.187 1,097 2.1874 -0.42%
2019-02-12 0 2.400 2.210 2.400 2.400 2.400 1,000 2,400 2.4000 2.187 2.014 2.187 2.187 2.187 1,097 2.1874 0.42%
2019-02-11 0 2.390 2.230 2.390 2.390 2.390 1,000 2,390 2.3900 2.178 2.032 2.178 2.178 2.178 1,097 2.1783 0.84%
2019-02-08 0 2.370 2.220 2.370 2.370 2.370 1,000 2,370 2.3700 2.160 2.023 2.160 2.160 2.160 1,097 2.1601 0.00%
2019-02-04 0 2.370 2.210 2.370 2.370 2.370 1,000 2,370 2.3700 2.160 2.014 2.160 2.160 2.160 1,097 2.1601 0.42%
2019-02-01 0 2.360 2.250 2.360 2.380 2.380 1,000 2,380 2.3800 2.151 2.051 2.151 2.169 2.169 1,097 2.1692 -1.26%
2019-01-31 0 2.390 2.260 2.390 2.350 2.400 7,000 16,580 2.3686 2.178 2.060 2.178 2.142 2.187 7,680 2.1588 1.27%
2019-01-30 0 2.360 2.240 2.360 2.360 2.360 1,000 2,360 2.3600 2.151 2.042 2.151 2.151 2.151 1,097 2.1509 1.29%
2019-01-29 0 2.330 2.250 2.380 2.330 2.380 5,000 11,700 2.3400 2.124 2.051 2.169 2.124 2.169 5,486 2.1327 -2.51%
2019-01-28 0 2.390 2.250 2.400 2.250 2.440 7,000 16,080 2.2971 2.178 2.051 2.187 2.051 2.224 7,680 2.0937 1.70%
2019-01-25 0 2.350 2.210 2.350 2.300 2.350 12,000 27,700 2.3083 2.142 2.014 2.142 2.096 2.142 13,166 2.1038 0.00%
2019-01-24 0 2.350 2.140 2.350 2.350 2.350 1,000 2,350 2.3500 2.142 1.950 2.142 2.142 2.142 1,097 2.1418 0.00%
2019-01-23 0 2.350 2.270 2.350 2.350 2.350 1,000 2,350 2.3500 2.142 2.069 2.142 2.142 2.142 1,097 2.1418 -1.26%
2019-01-22 0 2.380 2.210 2.380 2.410 2.410 1,000 2,410 2.4100 2.169 2.014 2.169 2.197 2.197 1,097 2.1965 3.48%
2019-01-21 0 2.300 2.230 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.032 2.096 2.096 2.096 1,097 2.0963 0.00%
2019-01-18 0 2.300 2.240 2.300 2.290 2.300 3,000 6,880 2.2933 2.096 2.042 2.096 2.087 2.096 3,292 2.0902 0.00%
2019-01-17 0 2.300 2.240 2.300 2.290 2.300 12,000 27,530 2.2942 2.096 2.042 2.096 2.087 2.096 13,166 2.0909 0.00%
2019-01-16 0 2.300 2.260 2.300 2.250 2.390 931,000 2,186,260 2.3483 2.096 2.060 2.096 2.051 2.178 1,021,489 2.1403 -2.13%
2019-01-15 0 2.350 2.280 2.350 2.230 2.360 9,000 20,250 2.2500 2.142 2.078 2.142 2.032 2.151 9,875 2.0507 -1.26%
2019-01-14 0 2.380 2.140 2.380 2.380 2.380 1,000 2,380 2.3800 2.169 1.950 2.169 2.169 2.169 1,097 2.1692 -0.42%
2019-01-11 0 2.390 2.150 2.390 2.390 2.390 1,000 2,390 2.3900 2.178 1.960 2.178 2.178 2.178 1,097 2.1783 -0.42%
2019-01-10 0 2.400 2.280 2.400 2.400 2.400 1,950 4,566 2.3415 2.187 2.078 2.187 2.187 2.187 2,140 2.1341 0.84%
2019-01-09 0 2.380 2.200 2.380 2.370 2.380 2,000 4,750 2.3750 2.169 2.005 2.169 2.160 2.169 2,194 2.1646 0.00%
2019-01-08 0 2.380 2.310 2.380 2.290 2.390 2,000 4,680 2.3400 2.169 2.105 2.169 2.087 2.178 2,194 2.1327 -0.42%
2019-01-07 0 2.390 2.310 2.390 2.240 2.390 3,000 6,870 2.2900 2.178 2.105 2.178 2.042 2.178 3,292 2.0871 -2.05%
2019-01-04 0 2.440 2.220 2.440 2.440 2.440 1,000 2,440 2.4400 2.224 2.023 2.224 2.224 2.224 1,097 2.2239 0.00%
2019-01-03 0 2.440 2.310 2.440 2.350 2.460 17,000 40,260 2.3682 2.224 2.105 2.224 2.142 2.242 18,652 2.1584 -1.21%
2019-01-02 0 2.470 2.270 2.470 2.480 2.480 1,000 2,480 2.4800 2.251 2.069 2.251 2.260 2.260 1,097 2.2603 -1.20%
2018-12-31 0 2.500 2.400 2.500 2.380 2.500 995,000 2,450,990 2.4633 2.279 2.187 2.279 2.169 2.279 1,091,709 2.2451 4.60%
2018-12-28 0 2.390 2.300 2.390 2.330 2.400 128,000 304,570 2.3795 2.178 2.096 2.178 2.124 2.187 140,441 2.1687 0.42%
2018-12-27 0 2.380 2.150 2.380 2.380 2.380 1,000 2,380 2.3800 2.169 1.960 2.169 2.169 2.169 1,097 2.1692 -0.42%
2018-12-24 0 2.390 2.140 2.390 2.400 2.400 1,000 2,400 2.4000 2.178 1.950 2.178 2.187 2.187 1,097 2.1874 3.91%
2018-12-21 0 2.300 2.240 2.300 2.230 2.300 25,000 56,540 2.2616 2.096 2.042 2.096 2.032 2.096 27,430 2.0613 0.00%
2018-12-20 0 2.300 2.250 2.300 2.290 2.300 2,000 4,590 2.2950 2.096 2.051 2.096 2.087 2.096 2,194 2.0917 0.00%
2018-12-19 0 2.300 2.250 2.300 2.230 2.300 21,000 47,450 2.2595 2.096 2.051 2.096 2.032 2.096 23,041 2.0594 0.00%
2018-12-18 0 2.300 2.250 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.051 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-12-17 0 2.300 2.220 2.300 2.290 2.300 10,000 22,910 2.2910 2.096 2.023 2.096 2.087 2.096 10,972 2.0881 0.00%
2018-12-14 0 2.300 2.250 2.300 2.120 2.360 49,000 106,090 2.1651 2.096 2.051 2.096 1.932 2.151 53,763 1.9733 -2.54%
2018-12-13 0 2.360 2.160 2.360 2.360 2.400 2,000 4,760 2.3800 2.151 1.969 2.151 2.151 2.187 2,194 2.1692 2.61%
2018-12-12 0 2.300 2.210 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.014 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-12-11 0 2.300 2.220 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.023 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-12-10 0 2.300 2.240 2.300 2.290 2.300 24,000 55,000 2.2917 2.096 2.042 2.096 2.087 2.096 26,333 2.0887 0.00%
2018-12-07 0 2.300 2.230 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.032 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-12-06 0 2.300 2.200 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.005 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-12-05 0 2.300 2.250 2.300 2.200 2.300 252,000 567,150 2.2506 2.096 2.051 2.096 2.005 2.096 276,493 2.0512 0.00%
2018-12-04 0 2.300 2.210 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.014 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-12-03 0 2.300 2.200 2.300 2.270 2.300 103,000 235,220 2.2837 2.096 2.005 2.096 2.069 2.096 113,011 2.0814 0.00%
2018-11-30 0 2.300 2.190 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 1.996 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-11-29 0 2.300 2.270 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.069 2.096 2.096 2.096 1,097 2.0963 -0.86%
2018-11-28 0 2.320 2.210 2.320 2.270 2.330 80,000 182,570 2.2821 2.114 2.014 2.114 2.069 2.124 87,776 2.0800 -0.43%
2018-11-27 0 2.330 2.300 2.330 2.270 2.330 47,000 107,410 2.2853 2.124 2.096 2.124 2.069 2.124 51,568 2.0829 2.64%
2018-11-26 0 2.270 2.200 2.270 2.230 2.310 106,000 243,760 2.2996 2.069 2.005 2.069 2.032 2.105 116,303 2.0959 -1.30%
2018-11-23 0 2.300 2.250 2.300 2.250 2.330 62,000 141,040 2.2748 2.096 2.051 2.096 2.051 2.124 68,026 2.0733 0.00%
2018-11-22 0 2.300 2.230 2.300 2.330 2.330 1,000 2,330 2.3300 2.096 2.032 2.096 2.124 2.124 1,097 2.1236 0.00%
2018-11-21 0 2.300 2.230 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.032 2.096 2.096 2.096 1,097 2.0963 -0.86%
2018-11-20 0 2.320 2.230 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 2.032 2.114 2.114 2.114 1,097 2.1145 0.00%
2018-11-19 0 2.320 2.320 2.330 2.280 2.320 72,000 165,170 2.2940 2.114 2.114 2.124 2.078 2.114 78,998 2.0908 1.75%
2018-11-16 0 2.280 2.200 2.280 2.280 2.280 1,000 2,280 2.2800 2.078 2.005 2.078 2.078 2.078 1,097 2.0780 0.44%
2018-11-15 0 2.270 2.220 2.280 2.220 2.270 111,000 247,520 2.2299 2.069 2.023 2.078 2.023 2.069 121,789 2.0324 -1.30%
2018-11-14 0 2.300 2.190 2.320 2.320 2.320 1,000 2,320 2.3200 2.096 1.996 2.114 2.114 2.114 1,097 2.1145 0.00%
2018-11-13 0 2.300 2.230 2.300 2.270 2.300 835,000 1,912,010 2.2898 2.096 2.032 2.096 2.069 2.096 916,158 2.0870 0.00%
2018-11-12 0 2.300 2.240 2.300 2.260 2.310 22,000 49,810 2.2641 2.096 2.042 2.096 2.060 2.105 24,138 2.0635 -1.29%
2018-11-09 0 2.330 2.260 2.340 2.260 2.350 40,000 91,250 2.2813 2.124 2.060 2.133 2.060 2.142 43,888 2.0792 2.19%
2018-11-08 0 2.280 2.240 2.280 2.230 2.310 12,000 26,890 2.2408 2.078 2.042 2.078 2.032 2.105 13,166 2.0423 -0.87%
2018-11-07 0 2.300 2.240 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.042 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-11-06 0 2.300 2.210 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.014 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-11-05 0 2.300 2.170 2.330 2.300 2.300 34,000 78,200 2.3000 2.096 1.978 2.124 2.096 2.096 37,305 2.0963 0.88%
2018-11-02 0 2.280 2.280 2.300 2.240 2.280 3,066,000 6,927,740 2.2595 2.078 2.078 2.096 2.042 2.078 3,364,000 2.0594 -0.87%
2018-11-01 0 2.300 2.250 2.330 2.300 2.300 1,000 2,300 2.3000 2.096 2.051 2.124 2.096 2.096 1,097 2.0963 0.00%
2018-10-31 0 2.300 2.300 2.350 2.280 2.300 32,000 73,160 2.2863 2.096 2.096 2.142 2.078 2.096 35,110 2.0837 0.88%
2018-10-30 0 2.280 2.170 2.280 2.190 2.280 74,000 162,960 2.2022 2.078 1.978 2.078 1.996 2.078 81,192 2.0071 1.79%
2018-10-29 0 2.240 2.240 2.270 2.210 2.270 57,000 127,460 2.2361 2.042 2.042 2.069 2.014 2.069 62,540 2.0381 -2.61%
2018-10-26 0 2.300 2.220 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.023 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-10-25 0 2.300 2.210 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.014 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-10-24 0 2.300 2.240 2.300 2.290 2.300 10,000 22,910 2.2910 2.096 2.042 2.096 2.087 2.096 10,972 2.0881 0.00%
2018-10-23 0 2.300 2.240 2.300 2.230 2.330 26,000 59,660 2.2946 2.096 2.042 2.096 2.032 2.124 28,527 2.0913 0.44%
2018-10-22 0 2.290 2.210 2.290 2.230 2.310 24,000 54,310 2.2629 2.087 2.014 2.087 2.032 2.105 26,333 2.0625 -0.87%
2018-10-19 0 2.310 2.220 2.320 2.120 2.340 21,000 48,040 2.2876 2.105 2.023 2.114 1.932 2.133 23,041 2.0850 1.32%
2018-10-18 0 2.280 2.200 2.280 2.230 2.300 9,000 20,140 2.2378 2.078 2.005 2.078 2.032 2.096 9,875 2.0395 -0.87%
2018-10-16 0 2.300 2.210 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.014 2.096 2.096 2.096 1,097 2.0963 -0.86%
2018-10-15 0 2.320 2.240 2.320 2.320 2.320 2,000 4,640 2.3200 2.114 2.042 2.114 2.114 2.114 2,194 2.1145 0.87%
2018-10-12 0 2.300 2.230 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 2.032 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-10-11 0 2.300 2.140 2.300 2.300 2.300 1,000 2,300 2.3000 2.096 1.950 2.096 2.096 2.096 1,097 2.0963 0.00%
2018-10-10 0 2.300 2.230 2.300 2.230 2.300 6,000 13,520 2.2533 2.096 2.032 2.096 2.032 2.096 6,583 2.0537 -0.43%
2018-10-09 0 2.310 2.230 2.310 2.290 2.310 9,000 20,690 2.2989 2.105 2.032 2.105 2.087 2.105 9,875 2.0952 0.00%
2018-10-08 0 2.310 2.260 2.310 2.260 2.310 44,000 99,980 2.2723 2.105 2.060 2.105 2.060 2.105 48,277 2.0710 -0.43%
2018-10-05 0 2.320 2.200 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 2.005 2.114 2.114 2.114 1,097 2.1145 0.00%
2018-10-04 0 2.320 2.280 2.320 2.270 2.330 83,000 191,160 2.3031 2.114 2.078 2.114 2.069 2.124 91,067 2.0991 -2.11%
2018-10-03 0 2.370 2.270 2.370 2.340 2.370 21,000 49,410 2.3529 2.160 2.069 2.160 2.133 2.160 23,041 2.1444 1.28%
2018-10-02 0 2.340 2.270 2.370 2.300 2.370 27,000 62,290 2.3070 2.133 2.069 2.160 2.096 2.160 29,624 2.1027 -1.27%
2018-09-28 0 2.370 2.260 2.370 2.370 2.370 1,000 2,370 2.3700 2.160 2.060 2.160 2.160 2.160 1,097 2.1601 0.00%
2018-09-27 0 2.370 2.260 2.370 2.370 2.370 1,000 2,370 2.3700 2.160 2.060 2.160 2.160 2.160 1,097 2.1601 1.72%
2018-09-26 0 2.330 2.280 2.330 2.330 2.330 3,000 6,990 2.3300 2.124 2.078 2.124 2.124 2.124 3,292 2.1236 -1.69%
2018-09-24 0 2.370 2.300 2.370 2.260 2.370 37,000 86,010 2.3246 2.160 2.096 2.160 2.060 2.160 40,596 2.1187 1.28%
2018-09-21 0 2.340 2.280 2.340 2.320 2.340 37,000 86,180 2.3292 2.133 2.078 2.133 2.114 2.133 40,596 2.1229 0.43%
2018-09-20 0 2.330 2.260 2.330 2.300 2.380 145,000 333,990 2.3034 2.124 2.060 2.124 2.096 2.169 159,093 2.0993 -1.69%
2018-09-19 0 2.370 2.300 2.370 2.300 2.370 86,000 200,930 2.3364 2.160 2.096 2.160 2.096 2.160 94,359 2.1294 0.00%
2018-09-18 0 2.370 2.310 2.370 2.270 2.380 1,897,000 4,468,280 2.3554 2.160 2.105 2.160 2.069 2.169 2,081,379 2.1468 0.00%
2018-09-17 0 2.370 2.270 2.370 2.370 2.370 1,000 2,370 2.3700 2.160 2.069 2.160 2.160 2.160 1,097 2.1601 0.85%
2018-09-14 0 2.350 2.270 2.350 2.250 2.350 230,000 528,850 2.2993 2.142 2.069 2.142 2.051 2.142 252,355 2.0957 2.62%
2018-09-13 0 2.290 2.210 2.250 2.250 2.330 134,000 304,530 2.2726 2.087 2.014 2.051 2.051 2.124 147,024 2.0713 -1.72%
2018-09-12 0 2.330 2.230 2.330 2.230 2.330 84,000 192,230 2.2885 2.124 2.032 2.124 2.032 2.124 92,164 2.0857 0.43%
2018-09-11 0 2.320 2.230 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 2.032 2.114 2.114 2.114 1,097 2.1145 -0.43%
2018-09-10 0 2.330 2.250 2.330 2.330 2.330 1,000 2,330 2.3300 2.124 2.051 2.124 2.124 2.124 1,097 2.1236 -0.43%
2018-09-07 0 2.340 2.240 2.340 2.240 2.340 92,000 210,710 2.2903 2.133 2.042 2.133 2.042 2.133 100,942 2.0874 0.43%
2018-09-06 0 2.330 2.230 2.330 2.200 2.330 40,000 91,950 2.2988 2.124 2.032 2.124 2.005 2.124 43,888 2.0951 -0.85%
2018-09-05 0 2.350 2.200 2.350 2.200 2.350 16,000 36,860 2.3038 2.142 2.005 2.142 2.005 2.142 17,555 2.0997 0.43%
2018-09-04 0 2.340 2.200 2.340 2.340 2.340 1,000 2,340 2.3400 2.133 2.005 2.133 2.133 2.133 1,097 2.1327 -0.43%
2018-09-03 0 2.350 2.250 2.350 2.210 2.350 15,000 34,960 2.3307 2.142 2.051 2.142 2.014 2.142 16,458 2.1242 -1.26%
2018-08-31 0 2.380 2.190 2.380 2.220 2.390 10,000 22,480 2.2480 2.169 1.996 2.169 2.023 2.178 10,972 2.0489 2.59%
2018-08-30 0 2.320 2.200 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 2.005 2.114 2.114 2.114 1,097 2.1145 0.00%
2018-08-29 0 2.320 2.210 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 2.014 2.114 2.114 2.114 1,097 2.1145 0.00%
2018-08-28 0 2.320 2.000 2.320 2.320 2.320 1,000 2,320 2.3200 2.114 1.823 2.114 2.114 2.114 1,097 2.1145 0.87%
2018-08-27 0 2.300 2.000 2.300 - - 1,000 2,330 2.3300 2.096 1.823 2.096 - - 1,097 2.1236 -1.29%
2018-08-24 0 2.330 1.290 2.330 - - 1,000 2,330 2.3300 2.124 1.176 2.124 - - 1,097 2.1236 -0.43%
2018-08-23 0 2.340 2.250 2.340 2.340 2.340 1,000 2,340 2.3400 2.133 2.051 2.133 2.133 2.133 1,097 2.1327 -0.43%
2018-08-22 0 2.350 2.250 2.270 2.330 2.360 229,000 533,630 2.3303 2.142 2.051 2.069 2.124 2.151 251,258 2.1238 0.00%
2018-08-21 0 2.350 2.270 2.350 2.260 2.350 10,000 23,410 2.3410 2.142 2.069 2.142 2.060 2.142 10,972 2.1336 -0.42%
2018-08-20 0 2.360 2.260 2.360 2.280 2.360 79,000 183,210 2.3191 2.151 2.060 2.151 2.078 2.151 86,678 2.1137 0.85%
2018-08-17 0 2.340 2.280 2.340 2.340 2.340 2,000 4,680 2.3400 2.133 2.078 2.133 2.133 2.133 2,194 2.1327 4.00%
2018-08-16 0 2.250 2.210 2.330 2.200 2.330 76,000 175,030 2.3030 2.051 2.014 2.124 2.005 2.124 83,387 2.0990 -3.85%
2018-08-15 0 2.340 2.200 2.340 2.320 2.340 56,000 130,040 2.3221 2.133 2.005 2.133 2.114 2.133 61,443 2.1164 0.43%
2018-08-14 0 2.330 2.200 2.330 2.320 2.340 16,000 37,260 2.3288 2.124 2.005 2.124 2.114 2.133 17,555 2.1225 -0.43%
2018-08-13 0 2.340 2.200 2.340 2.340 2.340 1,000 2,340 2.3400 2.133 2.005 2.133 2.133 2.133 1,097 2.1327 0.00%
2018-08-10 0 2.340 2.210 2.340 2.320 2.350 133,000 310,260 2.3328 2.133 2.014 2.133 2.114 2.142 145,927 2.1261 0.86%
2018-08-09 0 2.320 2.340 2.350 2.320 2.340 39,000 90,790 2.3279 2.114 2.133 2.142 2.114 2.133 42,791 2.1217 -0.85%
2018-08-08 0 2.340 2.200 2.340 2.340 2.340 1,000 2,340 2.3400 2.133 2.005 2.133 2.133 2.133 1,097 2.1327 0.00%
2018-08-07 0 2.340 2.230 2.340 2.350 2.350 1,000 2,350 2.3500 2.133 2.032 2.133 2.142 2.142 1,097 2.1418 -0.43%
2018-08-06 0 2.350 2.200 2.350 2.350 2.350 5,000 11,750 2.3500 2.142 2.005 2.142 2.142 2.142 5,486 2.1418 0.00%
2018-08-03 0 2.350 2.290 2.350 2.280 2.370 13,000 29,940 2.3031 2.142 2.087 2.142 2.078 2.160 14,264 2.0991 -0.84%
2018-08-02 0 2.370 2.280 2.370 2.370 2.370 1,000 2,370 2.3700 2.160 2.078 2.160 2.160 2.160 1,097 2.1601 0.85%
2018-08-01 0 2.350 2.340 2.370 2.220 2.370 14,000 32,380 2.3129 2.142 2.133 2.160 2.023 2.160 15,361 2.1080 0.00%
2018-07-31 0 2.350 2.230 2.350 2.340 2.350 15,000 35,150 2.3433 2.142 2.032 2.142 2.133 2.142 16,458 2.1357 0.43%
2018-07-30 0 2.340 2.300 2.340 2.170 2.390 118,000 270,940 2.2961 2.133 2.096 2.133 1.978 2.178 129,469 2.0927 3.08%
2018-07-27 0 2.270 2.240 2.270 2.240 2.320 48,000 108,310 2.2565 2.069 2.042 2.069 2.042 2.114 52,665 2.0566 -2.16%
2018-07-26 0 2.320 2.250 2.320 2.300 2.330 35,000 81,180 2.3194 2.114 2.051 2.114 2.096 2.124 38,402 2.1140 -0.43%
2018-07-25 0 2.330 2.280 2.350 2.330 2.330 21,000 48,930 2.3300 2.124 2.078 2.142 2.124 2.124 23,041 2.1236 -0.85%
2018-07-24 0 2.350 2.330 2.380 2.350 2.370 174,000 410,310 2.3581 2.142 2.124 2.169 2.142 2.160 190,912 2.1492 -0.84%
2018-07-23 0 2.370 2.370 2.390 - - 0 0 - 2.160 2.160 2.178 - - 0 - 0.42%
2018-07-20 0 2.360 2.360 2.390 2.360 2.450 646,000 1,547,090 2.3949 2.151 2.151 2.178 2.151 2.233 708,788 2.1827 -3.67%
2018-07-19 0 2.450 2.370 2.450 2.400 2.450 46,000 111,610 2.4263 2.233 2.160 2.233 2.187 2.233 50,471 2.2114 2.08%
2018-07-18 0 2.400 2.410 2.450 2.320 2.450 2,406,000 5,806,400 2.4133 2.187 2.197 2.233 2.114 2.233 2,639,852 2.1995 -2.04%
2018-07-17 0 2.450 2.330 2.450 2.310 2.450 67,000 162,750 2.4291 2.233 2.124 2.233 2.105 2.233 73,512 2.2139 0.00%
2018-07-16 0 2.450 - 2.450 2.450 2.450 3,000 7,350 2.4500 2.233 - 2.233 2.233 2.233 3,292 2.2330 0.00%
2018-07-13 0 2.450 2.380 2.450 2.430 2.460 9,000 21,990 2.4433 2.233 2.169 2.233 2.215 2.242 9,875 2.2269 0.00%
2018-07-12 0 2.450 2.400 2.450 2.390 2.470 57,000 138,360 2.4274 2.233 2.187 2.233 2.178 2.251 62,540 2.2123 -0.41%
2018-07-11 0 2.460 2.400 2.460 2.390 2.480 93,000 225,240 2.4219 2.242 2.187 2.242 2.178 2.260 102,039 2.2074 0.41%
2018-07-10 0 2.450 - 2.450 2.450 2.460 4,000 9,820 2.4550 2.233 - 2.233 2.233 2.242 4,389 2.2375 0.00%
2018-07-09 0 2.450 2.440 2.450 2.430 2.450 248,000 605,390 2.4411 2.233 2.224 2.233 2.215 2.233 272,104 2.2248 0.00%
2018-07-06 0 2.450 2.440 2.450 2.420 2.490 188,000 459,120 2.4421 2.233 2.224 2.233 2.206 2.269 206,273 2.2258 1.66%
2018-07-05 0 2.410 2.360 2.410 2.370 2.420 3,000 7,160 2.3867 2.197 2.151 2.197 2.160 2.206 3,292 2.1752 -0.41%
2018-07-04 0 2.420 2.360 2.430 2.350 2.430 85,000 202,100 2.3776 2.206 2.151 2.215 2.142 2.215 93,262 2.1670 -0.41%
2018-07-03 0 2.430 2.400 2.450 2.320 2.480 257,000 621,750 2.4193 2.215 2.187 2.233 2.114 2.260 281,979 2.2050 -2.02%
2018-06-29 0 2.480 2.470 2.480 2.410 2.500 164,000 400,930 2.4447 2.260 2.251 2.260 2.197 2.279 179,940 2.2281 4.20%
2018-06-28 0 2.380 2.310 2.380 2.380 2.430 32,000 76,460 2.3894 2.169 2.105 2.169 2.169 2.215 35,110 2.1777 -2.46%
2018-06-27 0 2.440 2.300 2.440 2.440 2.440 1,000 2,440 2.4400 2.224 2.096 2.224 2.224 2.224 1,097 2.2239 0.00%
2018-06-26 0 2.440 2.360 2.440 2.410 2.440 6,000 14,520 2.4200 2.224 2.151 2.224 2.197 2.224 6,583 2.2056 1.24%
2018-06-25 0 2.410 2.380 2.420 2.380 2.450 34,000 81,680 2.4024 2.197 2.169 2.206 2.169 2.233 37,305 2.1895 0.84%
2018-06-22 0 2.390 2.330 2.390 2.380 2.400 57,000 136,030 2.3865 2.178 2.124 2.178 2.169 2.187 62,540 2.1751 -0.42%
2018-06-21 0 2.400 2.300 2.400 2.380 2.430 24,000 57,240 2.3850 2.187 2.096 2.187 2.169 2.215 26,333 2.1737 -0.83%
2018-06-20 0 2.420 2.370 2.430 2.330 2.430 14,000 33,240 2.3743 2.206 2.160 2.215 2.124 2.215 15,361 2.1640 0.00%
2018-06-19 0 2.420 2.360 2.420 2.280 2.430 49,000 117,220 2.3922 2.206 2.151 2.206 2.078 2.215 53,763 2.1803 0.83%
2018-06-15 0 2.400 2.400 2.420 2.350 2.450 2,027,000 4,849,870 2.3926 2.187 2.187 2.206 2.142 2.233 2,224,015 2.1807 0.00%
2018-06-14 0 2.400 2.400 2.440 2.390 2.450 624,000 1,508,780 2.4179 2.187 2.187 2.224 2.178 2.233 684,650 2.2037 -2.04%
2018-06-13 0 2.450 2.440 2.450 2.400 2.450 1,538,000 3,740,810 2.4323 2.233 2.224 2.233 2.187 2.233 1,687,486 2.2168 0.00%
2018-06-12 0 2.450 2.430 2.450 2.450 2.450 1,000 2,450 2.4500 2.233 2.215 2.233 2.233 2.233 1,097 2.2330 0.00%
2018-06-11 0 2.450 2.430 2.450 2.490 2.490 1,000 2,490 2.4900 2.233 2.215 2.233 2.269 2.269 1,097 2.2694 0.00%
2018-06-08 0 2.450 2.430 2.450 2.430 2.450 6,000 14,640 2.4400 2.233 2.215 2.233 2.215 2.233 6,583 2.2239 0.00%
2018-06-07 0 2.450 2.430 2.450 2.430 2.450 38,000 92,480 2.4337 2.233 2.215 2.233 2.215 2.233 41,693 2.2181 0.00%
2018-06-06 0 2.450 2.430 2.450 2.450 2.450 3,000 7,350 2.4500 2.233 2.215 2.233 2.233 2.233 3,292 2.2330 0.00%
2018-06-05 0 2.450 2.440 2.450 2.450 2.450 2,000 4,900 2.4500 2.233 2.224 2.233 2.233 2.233 2,194 2.2330 0.41%
2018-06-04 0 2.440 2.440 2.450 2.440 2.470 139,000 340,370 2.4487 2.224 2.224 2.233 2.224 2.251 152,510 2.2318 0.00%
2018-06-01 0 2.440 2.440 2.450 2.440 2.440 10,000 24,400 2.4400 2.224 2.224 2.233 2.224 2.224 10,972 2.2239 -0.41%
2018-05-31 0 2.450 2.440 2.450 2.440 2.500 274,000 673,030 2.4563 2.233 2.224 2.233 2.224 2.279 300,631 2.2387 1.24%
2018-05-30 0 2.420 2.420 2.440 2.410 2.440 126,000 305,260 2.4227 2.206 2.206 2.224 2.197 2.224 138,247 2.2081 0.00%
2018-05-29 0 2.420 2.420 2.450 2.420 2.450 22,000 53,690 2.4405 2.206 2.206 2.233 2.206 2.233 24,138 2.2243 -0.82%
2018-05-28 0 2.440 2.440 2.450 2.420 2.450 309,000 752,610 2.4356 2.224 2.224 2.233 2.206 2.233 339,033 2.2199 0.41%
2018-05-25 0 2.430 2.420 2.440 2.420 2.450 266,000 648,820 2.4392 2.215 2.206 2.224 2.206 2.233 291,854 2.2231 0.41%
2018-05-24 0 2.420 2.420 2.440 2.420 2.450 224,000 546,460 2.4396 2.206 2.206 2.224 2.206 2.233 245,772 2.2234 0.00%
2018-05-23 0 2.420 2.420 2.450 2.420 2.450 55,000 133,660 2.4302 2.206 2.206 2.233 2.206 2.233 60,346 2.2149 -2.02%
2018-05-21 0 2.470 2.430 2.470 2.430 2.480 437,000 1,074,180 2.4581 2.251 2.215 2.251 2.215 2.260 479,474 2.2403 0.82%
2018-05-18 0 2.450 2.420 2.450 2.440 2.470 150,000 367,410 2.4494 2.233 2.206 2.233 2.224 2.251 164,579 2.2324 1.98%
2018-05-17 0 2.490 2.430 2.490 2.450 2.490 840,000 2,059,210 2.4514 2.190 2.137 2.190 2.154 2.190 955,277 2.1556 1.22%
2018-05-16 0 2.460 2.450 2.460 2.450 2.460 102,000 249,920 2.4502 2.163 2.154 2.163 2.154 2.163 115,998 2.1545 0.00%
2018-05-15 0 2.460 2.440 2.460 2.420 2.460 235,000 573,060 2.4386 2.163 2.146 2.163 2.128 2.163 267,250 2.1443 0.00%
2018-05-14 0 2.460 2.420 2.470 2.440 2.470 167,000 409,540 2.4523 2.163 2.128 2.172 2.146 2.172 189,918 2.1564 0.00%
2018-05-11 0 2.460 2.440 2.460 2.430 2.470 199,000 487,200 2.4482 2.163 2.146 2.163 2.137 2.172 226,310 2.1528 0.00%
2018-05-10 0 2.460 2.440 2.460 2.440 2.480 384,000 942,390 2.4541 2.163 2.146 2.163 2.146 2.181 436,698 2.1580 -1.60%
2018-05-09 0 2.500 2.490 2.500 2.440 2.500 199,000 489,220 2.4584 2.198 2.190 2.198 2.146 2.198 226,310 2.1617 1.21%
2018-05-08 0 2.470 2.450 2.470 2.430 2.470 46,000 113,480 2.4670 2.172 2.154 2.172 2.137 2.172 52,313 2.1693 0.00%
2018-05-07 0 2.470 2.440 2.470 2.450 2.530 590,000 1,452,860 2.4625 2.172 2.146 2.172 2.154 2.225 670,968 2.1653 0.00%
2018-05-04 0 2.470 2.440 2.470 2.450 2.480 466,000 1,146,910 2.4612 2.172 2.146 2.172 2.154 2.181 529,951 2.1642 0.00%
2018-05-03 0 2.470 2.460 2.470 2.420 2.480 238,000 584,490 2.4558 2.172 2.163 2.172 2.128 2.181 270,662 2.1595 0.00%
2018-05-02 0 2.470 2.450 2.470 2.440 2.500 778,000 1,916,810 2.4638 2.172 2.154 2.172 2.146 2.198 884,768 2.1665 0.41%
2018-04-30 0 2.460 2.460 2.490 2.450 2.500 70,000 173,390 2.4770 2.163 2.163 2.190 2.154 2.198 79,606 2.1781 -1.20%
2018-04-27 0 2.490 2.450 2.500 2.440 2.500 630,000 1,554,800 2.4679 2.190 2.154 2.198 2.146 2.198 716,458 2.1701 0.40%
2018-04-26 0 2.480 2.450 2.480 2.420 2.540 700,000 1,725,240 2.4646 2.181 2.154 2.181 2.128 2.233 796,064 2.1672 -0.80%
2018-04-25 0 2.500 2.500 2.530 2.450 2.600 2,819,000 7,127,470 2.5284 2.198 2.198 2.225 2.154 2.286 3,205,864 2.2233 0.00%
2018-04-24 0 2.500 2.450 2.500 2.450 2.500 728,000 1,800,970 2.4739 2.198 2.154 2.198 2.154 2.198 827,907 2.1753 2.04%
2018-04-23 0 2.450 2.410 2.450 2.430 2.450 126,000 307,980 2.4443 2.154 2.119 2.154 2.137 2.154 143,292 2.1493 0.00%
2018-04-20 0 2.450 2.420 2.450 2.420 2.450 26,000 63,630 2.4473 2.154 2.128 2.154 2.128 2.154 29,568 2.1520 0.00%
2018-04-19 0 2.450 2.430 2.450 2.450 2.450 6,000 14,700 2.4500 2.154 2.137 2.154 2.154 2.154 6,823 2.1543 0.00%
2018-04-18 0 2.450 2.430 2.450 2.410 2.450 56,000 136,280 2.4336 2.154 2.137 2.154 2.119 2.154 63,685 2.1399 0.41%
2018-04-17 0 2.440 2.410 2.450 2.400 2.450 182,000 441,510 2.4259 2.146 2.119 2.154 2.110 2.154 206,977 2.1331 -0.41%
2018-04-16 0 2.450 2.430 2.450 2.450 2.450 1,000 2,450 2.4500 2.154 2.137 2.154 2.154 2.154 1,137 2.1543 0.00%
2018-04-13 0 2.450 2.430 2.450 2.440 2.450 2,000 4,890 2.4450 2.154 2.137 2.154 2.146 2.154 2,274 2.1500 0.00%
2018-04-12 0 2.450 2.480 2.500 2.420 2.490 194,000 472,980 2.4380 2.154 2.181 2.198 2.128 2.190 220,623 2.1438 0.00%
2018-04-11 0 2.450 2.410 2.450 2.440 2.490 63,000 154,380 2.4505 2.154 2.119 2.154 2.146 2.190 71,646 2.1548 -1.21%
2018-04-10 0 2.480 2.450 2.480 2.430 2.480 156,000 382,360 2.4510 2.181 2.154 2.181 2.137 2.181 177,409 2.1553 1.22%
2018-04-09 0 2.450 2.440 2.450 2.420 2.500 902,000 2,216,300 2.4571 2.154 2.146 2.154 2.128 2.198 1,025,786 2.1606 0.41%
2018-04-06 0 2.440 2.440 2.450 2.380 2.460 269,000 657,490 2.4442 2.146 2.146 2.154 2.093 2.163 305,916 2.1492 0.00%
2018-04-04 0 2.440 2.420 2.440 2.370 2.450 74,000 179,140 2.4208 2.146 2.128 2.146 2.084 2.154 84,155 2.1287 0.83%
2018-04-03 0 2.420 2.350 2.420 2.350 2.420 52,000 122,270 2.3513 2.128 2.066 2.128 2.066 2.128 59,136 2.0676 -2.42%
2018-03-29 0 2.480 2.430 2.480 2.370 2.480 202,000 489,510 2.4233 2.181 2.137 2.181 2.084 2.181 229,721 2.1309 4.64%
2018-03-28 0 2.370 2.330 2.370 2.380 2.420 45,000 107,900 2.3978 2.084 2.049 2.084 2.093 2.128 51,176 2.1084 -1.25%
2018-03-27 0 2.400 2.360 2.420 - - 0 0 - 2.110 2.075 2.128 - - 0 - 0.00%
2018-03-26 0 2.400 2.300 2.400 2.280 2.400 2,000 4,680 2.3400 2.110 2.022 2.110 2.005 2.110 2,274 2.0576 0.00%
2018-03-23 0 2.400 2.330 2.400 2.400 2.410 14,000 33,640 2.4029 2.110 2.049 2.110 2.110 2.119 15,921 2.1129 -1.64%
2018-03-22 0 2.440 2.410 2.440 2.450 2.450 1,000 2,450 2.4500 2.146 2.119 2.146 2.154 2.154 1,137 2.1543 0.83%
2018-03-21 0 2.420 2.420 2.430 2.420 2.450 64,000 154,910 2.4205 2.128 2.128 2.137 2.128 2.154 72,783 2.1284 -0.82%
2018-03-20 0 2.440 2.440 2.450 2.410 2.450 140,000 341,020 2.4359 2.146 2.146 2.154 2.119 2.154 159,213 2.1419 0.83%
2018-03-19 0 2.420 2.420 2.450 2.410 2.450 77,000 187,340 2.4330 2.128 2.128 2.154 2.119 2.154 87,567 2.1394 -1.22%
2018-03-16 0 2.450 2.400 2.450 2.410 2.450 18,000 43,880 2.4378 2.154 2.110 2.154 2.119 2.154 20,470 2.1436 0.00%
2018-03-15 0 2.450 2.410 2.450 2.440 2.450 17,000 41,530 2.4429 2.154 2.119 2.154 2.146 2.154 19,333 2.1481 3.38%
2018-03-14 0 2.370 2.360 2.440 2.360 2.450 121,000 289,030 2.3887 2.084 2.075 2.146 2.075 2.154 137,605 2.1004 -1.66%
2018-03-13 0 2.410 2.410 2.440 2.400 2.450 44,000 107,470 2.4425 2.119 2.119 2.146 2.110 2.154 50,038 2.1478 -1.63%
2018-03-12 0 2.450 2.400 2.450 2.400 2.450 53,000 129,190 2.4375 2.154 2.110 2.154 2.110 2.154 60,273 2.1434 0.00%
2018-03-09 0 2.450 2.410 2.450 2.400 2.450 55,000 133,660 2.4302 2.154 2.119 2.154 2.110 2.154 62,548 2.1369 5.60%
2018-03-08 0 2.320 2.210 2.450 2.320 2.450 161,000 388,830 2.4151 2.040 1.943 2.154 2.040 2.154 183,095 2.1237 -4.53%
2018-03-07 0 2.430 2.270 2.440 - - 0 0 - 2.137 1.996 2.146 - - 0 - 0.00%
2018-03-06 0 2.430 2.220 2.430 2.450 2.450 9,000 22,050 2.4500 2.137 1.952 2.137 2.154 2.154 10,235 2.1543 -0.82%
2018-03-05 0 2.450 2.310 2.450 - - 0 0 - 2.154 2.031 2.154 - - 0 - 0.00%
2018-03-02 0 2.450 2.400 2.450 - - 0 0 - 2.154 2.110 2.154 - - 0 - 0.00%
2018-03-01 0 2.450 2.210 2.450 - - 0 0 - 2.154 1.943 2.154 - - 0 - 0.00%
2018-02-28 0 2.450 2.380 2.450 2.380 2.450 29,000 70,690 2.4376 2.154 2.093 2.154 2.093 2.154 32,980 2.1434 0.00%
2018-02-27 0 2.450 2.400 2.450 - - 0 0 - 2.154 2.110 2.154 - - 0 - 0.00%
2018-02-26 0 2.450 2.420 2.450 - - 0 0 - 2.154 2.128 2.154 - - 0 - -0.81%
2018-02-23 0 2.470 2.470 2.480 2.440 2.470 22,000 54,010 2.4550 2.172 2.172 2.181 2.146 2.172 25,019 2.1587 1.23%
2018-02-22 0 2.440 2.370 2.450 2.380 2.450 41,000 99,950 2.4378 2.146 2.084 2.154 2.093 2.154 46,627 2.1436 0.41%
2018-02-21 0 2.430 2.400 2.430 2.450 2.450 34,000 83,300 2.4500 2.137 2.110 2.137 2.154 2.154 38,666 2.1543 -0.82%
2018-02-20 0 2.450 2.400 2.450 - - 0 0 - 2.154 2.110 2.154 - - 0 - 0.00%
2018-02-15 0 2.450 2.410 2.450 2.410 2.450 14,000 34,000 2.4286 2.154 2.119 2.154 2.119 2.154 15,921 2.1355 0.00%
2018-02-14 0 2.450 2.380 2.450 2.340 2.450 126,000 307,570 2.4410 2.154 2.093 2.154 2.058 2.154 143,292 2.1465 0.00%
2018-02-13 0 2.450 2.400 2.450 2.400 2.450 73,000 177,460 2.4310 2.154 2.110 2.154 2.110 2.154 83,018 2.1376 0.00%
2018-02-12 0 2.450 2.250 2.450 2.390 2.450 48,000 116,570 2.4285 2.154 1.978 2.154 2.102 2.154 54,587 2.1355 0.00%
2018-02-09 0 2.450 2.300 2.450 2.200 2.450 257,000 617,100 2.4012 2.154 2.022 2.154 1.935 2.154 292,269 2.1114 0.00%
2018-02-08 0 2.450 2.390 2.450 2.350 2.450 75,000 182,020 2.4269 2.154 2.102 2.154 2.066 2.154 85,293 2.1341 0.00%
2018-02-07 0 2.450 2.380 2.450 2.380 2.450 163,000 396,190 2.4306 2.154 2.093 2.154 2.093 2.154 185,369 2.1373 0.00%
2018-02-06 0 2.450 2.360 2.450 2.360 2.460 134,000 326,700 2.4381 2.154 2.075 2.154 2.075 2.163 152,389 2.1438 0.00%
2018-02-05 0 2.450 2.350 2.450 2.400 2.460 130,000 317,460 2.4420 2.154 2.066 2.154 2.110 2.163 147,840 2.1473 2.94%
2018-02-02 0 2.380 2.380 2.440 2.380 2.440 38,000 92,060 2.4226 2.093 2.093 2.146 2.093 2.146 43,215 2.1303 -3.64%
2018-02-01 0 2.470 2.410 2.470 2.480 2.480 10,000 24,800 2.4800 2.172 2.119 2.172 2.181 2.181 11,372 2.1807 0.82%
2018-01-31 0 2.450 2.450 2.480 2.430 2.450 71,000 173,790 2.4477 2.154 2.154 2.181 2.137 2.154 80,744 2.1524 1.24%
2018-01-30 0 2.420 2.420 2.430 2.420 2.480 42,000 102,130 2.4317 2.128 2.128 2.137 2.128 2.181 47,764 2.1382 -1.22%
2018-01-29 0 2.450 2.450 2.460 2.440 2.480 192,000 474,420 2.4709 2.154 2.154 2.163 2.146 2.181 218,349 2.1728 -0.41%
2018-01-26 0 2.460 2.450 2.460 2.420 2.460 270,000 661,200 2.4489 2.163 2.154 2.163 2.128 2.163 307,053 2.1534 1.65%
2018-01-25 0 2.420 2.420 2.450 2.410 2.500 275,000 675,900 2.4578 2.128 2.128 2.154 2.119 2.198 312,739 2.1612 -3.20%
2018-01-24 0 2.500 2.470 2.500 2.450 2.500 944,000 2,337,600 2.4763 2.198 2.172 2.198 2.154 2.198 1,073,549 2.1774 2.04%
2018-01-23 0 2.450 2.430 2.470 2.380 2.480 108,000 265,230 2.4558 2.154 2.137 2.172 2.093 2.181 122,821 2.1595 -1.21%
2018-01-22 0 2.480 2.470 2.480 2.440 2.480 250,000 619,000 2.4760 2.181 2.172 2.181 2.146 2.181 284,309 2.1772 1.22%
2018-01-19 0 2.450 2.440 2.450 2.440 2.480 157,000 386,540 2.4620 2.154 2.146 2.154 2.146 2.181 178,546 2.1649 -0.41%
2018-01-18 0 2.460 2.440 2.470 2.400 2.460 82,000 199,340 2.4310 2.163 2.146 2.172 2.110 2.163 93,253 2.1376 1.23%
2018-01-17 0 2.430 2.410 2.430 2.430 2.430 12,000 29,160 2.4300 2.137 2.119 2.137 2.137 2.137 13,647 2.1368 -0.82%
2018-01-16 0 2.450 2.410 2.460 2.440 2.460 70,000 171,130 2.4447 2.154 2.119 2.163 2.146 2.163 79,606 2.1497 0.00%
2018-01-15 0 2.450 2.440 2.450 2.380 2.450 221,000 532,780 2.4108 2.154 2.146 2.154 2.093 2.154 251,329 2.1199 2.08%
2018-01-12 0 2.400 2.390 2.400 2.380 2.400 31,000 74,100 2.3903 2.110 2.102 2.110 2.093 2.110 35,254 2.1019 0.00%
2018-01-11 0 2.400 2.380 2.400 2.400 2.410 19,000 45,690 2.4047 2.110 2.093 2.110 2.110 2.119 21,607 2.1145 -0.83%
2018-01-10 0 2.420 2.420 2.460 2.400 2.420 56,000 134,940 2.4096 2.128 2.128 2.163 2.110 2.128 63,685 2.1189 0.00%
2018-01-09 0 2.420 2.420 2.450 2.380 2.420 38,000 91,310 2.4029 2.128 2.128 2.154 2.093 2.128 43,215 2.1129 -0.41%
2018-01-08 0 2.430 2.430 2.470 2.420 2.430 37,000 89,710 2.4246 2.137 2.137 2.172 2.128 2.137 42,078 2.1320 -1.62%
2018-01-05 0 2.470 2.420 2.480 2.420 2.480 121,000 294,950 2.4376 2.172 2.128 2.181 2.128 2.181 137,605 2.1434 0.82%
2018-01-04 0 2.450 2.450 2.460 2.440 2.480 62,000 152,230 2.4553 2.154 2.154 2.163 2.146 2.181 70,509 2.1590 0.41%
2018-01-03 0 2.440 2.440 2.470 2.430 2.500 105,000 259,860 2.4749 2.146 2.146 2.172 2.137 2.198 119,410 2.1762 -1.61%
2018-01-02 0 2.480 2.470 2.510 2.470 2.570 154,000 388,330 2.5216 2.181 2.172 2.207 2.172 2.260 175,134 2.2173 -3.50%
2017-12-29 0 2.570 2.560 2.570 2.420 2.600 1,520,000 3,790,950 2.4940 2.260 2.251 2.260 2.128 2.286 1,728,596 2.1931 4.90%
2017-12-28 0 2.450 2.430 2.460 2.400 2.480 163,000 397,820 2.4406 2.154 2.137 2.163 2.110 2.181 185,369 2.1461 -0.41%
2017-12-27 0 2.460 2.450 2.480 2.390 2.480 202,000 485,300 2.4025 2.163 2.154 2.181 2.102 2.181 229,721 2.1126 0.82%
2017-12-22 0 2.440 2.410 2.440 2.440 2.440 11,000 26,840 2.4400 2.146 2.119 2.146 2.146 2.146 12,510 2.1456 0.00%
2017-12-21 0 2.440 2.440 2.450 2.420 2.480 25,000 61,010 2.4404 2.146 2.146 2.154 2.128 2.181 28,431 2.1459 -1.61%
2017-12-20 0 2.480 2.450 2.480 2.480 2.480 5,000 12,360 2.4720 2.181 2.154 2.181 2.181 2.181 5,686 2.1737 0.40%
2017-12-19 0 2.470 2.460 2.470 2.450 2.480 112,000 275,990 2.4642 2.172 2.163 2.172 2.154 2.181 127,370 2.1668 -0.40%
2017-12-18 0 2.480 2.470 2.480 2.400 2.500 277,000 674,170 2.4338 2.181 2.172 2.181 2.110 2.198 315,014 2.1401 -0.40%
2017-12-15 0 2.490 2.490 2.500 2.350 2.490 1,669,080 4,115,112 2.4655 2.190 2.190 2.198 2.066 2.190 1,898,135 2.1680 1.63%
2017-12-14 0 2.450 2.390 2.450 2.240 2.450 469,000 1,125,640 2.4001 2.154 2.102 2.154 1.970 2.154 533,363 2.1105 0.00%
2017-12-13 0 2.450 2.440 2.450 2.270 2.450 43,000 102,100 2.3744 2.154 2.146 2.154 1.996 2.154 48,901 2.0879 6.52%
2017-12-12 0 2.300 2.300 2.310 2.300 2.300 179,000 411,700 2.3000 2.022 2.022 2.031 2.022 2.022 203,565 2.0225 0.00%
2017-12-11 0 2.300 2.230 2.300 2.250 2.300 11,000 24,800 2.2545 2.022 1.961 2.022 1.978 2.022 12,510 1.9825 2.22%
2017-12-08 0 2.250 2.250 2.300 2.240 2.300 96,000 218,900 2.2802 1.978 1.978 2.022 1.970 2.022 109,175 2.0050 0.45%
2017-12-07 0 2.240 2.220 2.300 2.240 2.300 73,000 164,280 2.2504 1.970 1.952 2.022 1.970 2.022 83,018 1.9788 -0.88%
2017-12-06 0 2.260 2.260 2.330 2.250 2.330 105,000 244,260 2.3263 1.987 1.987 2.049 1.978 2.049 119,410 2.0456 -3.00%
2017-12-05 0 2.330 2.330 2.340 2.280 2.330 47,000 108,970 2.3185 2.049 2.049 2.058 2.005 2.049 53,450 2.0387 0.00%
2017-12-04 0 2.330 2.320 2.330 2.270 2.330 226,000 520,480 2.3030 2.049 2.040 2.049 1.996 2.049 257,015 2.0251 1.75%
2017-12-01 0 2.290 2.290 2.300 2.200 2.300 95,000 212,870 2.2407 2.014 2.014 2.022 1.935 2.022 108,037 1.9703 3.15%
2017-11-30 0 2.220 2.220 2.300 - - 0 0 - 1.952 1.952 2.022 - - 0 - 0.00%
2017-11-29 0 2.220 2.220 2.300 2.220 2.220 8,000 17,760 2.2200 1.952 1.952 2.022 1.952 1.952 9,098 1.9521 0.00%
2017-11-28 0 2.220 2.220 2.300 2.220 2.220 26,000 57,720 2.2200 1.952 1.952 2.022 1.952 1.952 29,568 1.9521 -0.45%
2017-11-27 0 2.230 2.230 2.330 2.210 2.300 58,000 130,250 2.2457 1.961 1.961 2.049 1.943 2.022 65,960 1.9747 -4.29%
2017-11-24 0 2.330 2.330 2.340 2.210 2.340 173,000 397,310 2.2966 2.049 2.049 2.058 1.943 2.058 196,742 2.0195 4.95%
2017-11-23 0 2.220 2.220 2.260 2.220 2.260 71,000 160,030 2.2539 1.952 1.952 1.987 1.952 1.987 80,744 1.9820 -0.45%
2017-11-22 0 2.230 2.220 2.260 2.230 2.230 10,000 22,300 2.2300 1.961 1.952 1.987 1.961 1.961 11,372 1.9609 1.36%
2017-11-21 0 2.200 2.200 2.220 2.200 2.230 144,000 319,450 2.2184 1.935 1.935 1.952 1.935 1.961 163,762 1.9507 0.00%
2017-11-20 0 2.200 2.230 2.240 2.190 2.280 223,000 493,200 2.2117 1.935 1.961 1.970 1.926 2.005 253,603 1.9448 -2.22%
2017-11-17 0 2.250 2.250 2.320 2.230 2.320 123,000 280,960 2.2842 1.978 1.978 2.040 1.961 2.040 139,880 2.0086 -1.75%
2017-11-16 0 2.290 2.240 2.290 2.200 2.290 126,000 288,280 2.2879 2.014 1.970 2.014 1.935 2.014 143,292 2.0118 0.88%
2017-11-15 0 2.270 2.270 2.280 2.200 2.280 111,000 251,800 2.2685 1.996 1.996 2.005 1.935 2.005 126,233 1.9947 -0.44%
2017-11-14 0 2.280 2.260 2.300 2.260 2.280 82,000 186,060 2.2690 2.005 1.987 2.022 1.987 2.005 93,253 1.9952 1.33%
2017-11-13 0 2.250 2.250 2.260 2.200 2.250 567,000 1,272,360 2.2440 1.978 1.978 1.987 1.935 1.978 644,812 1.9732 2.27%
2017-11-10 0 2.200 2.200 2.210 2.200 2.220 117,000 257,670 2.2023 1.935 1.935 1.943 1.935 1.952 133,056 1.9365 -0.45%
2017-11-09 0 2.210 2.210 2.230 2.200 2.240 52,000 114,870 2.2090 1.943 1.943 1.961 1.935 1.970 59,136 1.9425 -0.45%
2017-11-08 0 2.220 2.200 2.220 2.200 2.220 71,000 156,790 2.2083 1.952 1.935 1.952 1.935 1.952 80,744 1.9418 0.00%
2017-11-07 0 2.220 2.220 2.240 2.220 2.250 72,000 160,180 2.2247 1.952 1.952 1.970 1.952 1.978 81,881 1.9563 0.00%
2017-11-06 0 2.220 2.200 2.220 2.190 2.220 89,000 196,730 2.2104 1.952 1.935 1.952 1.926 1.952 101,214 1.9437 0.00%
2017-11-03 0 2.220 2.220 2.240 2.220 2.230 64,000 142,180 2.2216 1.952 1.952 1.970 1.952 1.961 72,783 1.9535 -0.45%
2017-11-02 0 2.230 2.200 2.250 2.200 2.230 31,000 69,060 2.2277 1.961 1.935 1.978 1.935 1.961 35,254 1.9589 0.00%
2017-11-01 0 2.230 2.210 2.230 2.230 2.250 44,000 98,560 2.2400 1.961 1.943 1.961 1.961 1.978 50,038 1.9697 0.00%
2017-10-31 0 2.230 2.220 2.250 2.200 2.290 106,000 237,480 2.2404 1.961 1.952 1.978 1.935 2.014 120,547 1.9700 -0.89%
2017-10-30 0 2.250 2.250 2.290 2.210 2.300 163,000 367,780 2.2563 1.978 1.978 2.014 1.943 2.022 185,369 1.9840 -1.75%
2017-10-27 0 2.290 2.290 2.300 2.280 2.290 66,000 150,720 2.2836 2.014 2.014 2.022 2.005 2.014 75,057 2.0081 -0.43%
2017-10-26 0 2.300 2.290 2.300 2.270 2.300 71,000 162,190 2.2844 2.022 2.014 2.022 1.996 2.022 80,744 2.0087 0.00%
2017-10-25 0 2.300 2.300 2.330 2.300 2.320 75,000 172,700 2.3027 2.022 2.022 2.049 2.022 2.040 85,293 2.0248 0.00%
2017-10-24 0 2.300 2.300 2.320 2.290 2.330 550,000 1,274,220 2.3168 2.022 2.022 2.040 2.014 2.049 625,479 2.0372 -1.29%
2017-10-23 0 2.330 2.330 2.340 2.330 2.350 91,000 212,430 2.3344 2.049 2.049 2.058 2.049 2.066 103,488 2.0527 -0.85%
2017-10-20 0 2.350 2.320 2.350 2.320 2.350 17,000 39,680 2.3341 2.066 2.040 2.066 2.040 2.066 19,333 2.0525 0.00%
2017-10-19 0 2.350 2.340 2.380 2.350 2.360 33,000 77,680 2.3539 2.066 2.058 2.093 2.066 2.075 37,529 2.0699 0.00%
2017-10-18 0 2.350 2.340 2.390 2.340 2.350 122,000 286,500 2.3484 2.066 2.058 2.102 2.058 2.066 138,743 2.0650 0.00%
2017-10-17 0 2.350 2.340 2.380 2.340 2.380 121,000 284,890 2.3545 2.066 2.058 2.093 2.058 2.093 137,605 2.0703 0.00%
2017-10-16 0 2.350 2.350 2.400 2.350 2.370 125,000 295,470 2.3638 2.066 2.066 2.110 2.066 2.084 142,154 2.0785 -1.26%
2017-10-13 0 2.380 2.370 2.400 2.380 2.380 3,000 7,120 2.3733 2.093 2.084 2.110 2.093 2.093 3,412 2.0869 0.00%
2017-10-12 0 2.380 2.380 2.390 2.380 2.380 43,000 102,310 2.3793 2.093 2.093 2.102 2.093 2.093 48,901 2.0922 0.00%
2017-10-11 0 2.380 2.380 2.400 2.380 2.410 70,000 168,100 2.4014 2.093 2.093 2.110 2.093 2.119 79,606 2.1116 -0.42%
2017-10-10 0 2.390 2.360 2.390 2.360 2.410 114,000 269,620 2.3651 2.102 2.075 2.102 2.075 2.119 129,645 2.0797 1.27%
2017-10-09 0 2.360 2.360 2.370 2.350 2.370 101,000 238,300 2.3594 2.075 2.075 2.084 2.066 2.084 114,861 2.0747 -0.42%
2017-10-06 0 2.370 2.370 2.380 2.370 2.380 125,000 296,330 2.3706 2.084 2.084 2.093 2.084 2.093 142,154 2.0846 -0.84%
2017-10-04 0 2.390 2.390 2.410 2.380 2.390 44,000 104,940 2.3850 2.102 2.102 2.119 2.093 2.102 50,038 2.0972 -0.83%
2017-10-03 0 2.410 2.400 2.410 2.410 2.420 24,000 57,880 2.4117 2.119 2.110 2.119 2.119 2.128 27,294 2.1206 -0.41%
2017-09-29 0 2.420 2.360 2.420 2.400 2.420 83,000 199,600 2.4048 2.128 2.075 2.128 2.110 2.128 94,390 2.1146 0.83%
2017-09-28 0 2.400 2.350 2.400 2.350 2.400 62,000 147,450 2.3782 2.110 2.066 2.110 2.066 2.110 70,509 2.0912 2.13%
2017-09-27 0 2.350 2.350 2.360 2.350 2.360 304,000 716,030 2.3554 2.066 2.066 2.075 2.066 2.075 345,719 2.0711 0.00%
2017-09-26 0 2.350 2.350 2.370 2.350 2.380 127,000 299,740 2.3602 2.066 2.066 2.084 2.066 2.093 144,429 2.0753 -0.42%
2017-09-25 0 2.360 2.360 2.380 2.360 2.360 141,000 332,780 2.3601 2.075 2.075 2.093 2.075 2.075 160,350 2.0753 -0.84%
2017-09-22 0 2.380 2.380 2.400 2.370 2.380 208,000 494,370 2.3768 2.093 2.093 2.110 2.084 2.093 236,545 2.0900 -0.42%
2017-09-21 0 2.390 2.380 2.390 2.370 2.390 70,000 166,300 2.3757 2.102 2.093 2.102 2.084 2.102 79,606 2.0890 0.42%
2017-09-20 0 2.380 2.380 2.400 2.380 2.410 302,000 721,690 2.3897 2.093 2.093 2.110 2.093 2.119 343,445 2.1013 -0.42%
2017-09-19 0 2.390 2.390 2.410 2.370 2.400 325,000 774,640 2.3835 2.102 2.102 2.119 2.084 2.110 369,601 2.0959 -0.42%
2017-09-18 0 2.400 2.380 2.400 2.370 2.420 185,000 443,640 2.3981 2.110 2.093 2.110 2.084 2.128 210,388 2.1087 -0.83%
2017-09-15 0 2.420 2.400 2.420 2.400 2.420 103,080 247,812 2.4041 2.128 2.110 2.128 2.110 2.128 117,226 2.1140 0.83%
2017-09-14 0 2.400 2.400 2.410 2.400 2.400 97,000 232,800 2.4000 2.110 2.110 2.119 2.110 2.110 110,312 2.1104 0.00%
2017-09-13 0 2.400 2.380 2.400 2.380 2.400 45,000 107,780 2.3951 2.110 2.093 2.110 2.093 2.110 51,176 2.1061 0.00%
2017-09-12 0 2.400 2.400 2.420 2.380 2.430 242,000 581,920 2.4046 2.110 2.110 2.128 2.093 2.137 275,211 2.1145 0.00%
2017-09-11 0 2.400 2.380 2.410 2.400 2.400 13,000 31,200 2.4000 2.110 2.093 2.119 2.110 2.110 14,784 2.1104 -0.41%
2017-09-08 0 2.410 2.400 2.410 2.360 2.410 386,000 921,580 2.3875 2.119 2.110 2.119 2.075 2.119 438,973 2.0994 -0.41%
2017-09-07 0 2.420 2.420 2.430 2.420 2.440 365,000 886,420 2.4285 2.128 2.128 2.137 2.128 2.146 415,091 2.1355 -0.41%
2017-09-06 0 2.430 2.420 2.430 2.400 2.460 226,000 550,360 2.4352 2.137 2.128 2.137 2.110 2.163 257,015 2.1414 -0.41%
2017-09-05 0 2.440 2.420 2.440 2.410 2.440 25,000 60,500 2.4200 2.146 2.128 2.146 2.119 2.146 28,431 2.1280 0.00%
2017-09-04 0 2.440 2.440 2.450 2.420 2.450 32,000 78,090 2.4403 2.146 2.146 2.154 2.128 2.154 36,392 2.1458 -0.41%
2017-09-01 0 2.450 2.440 2.450 2.400 2.450 84,000 203,750 2.4256 2.154 2.146 2.154 2.110 2.154 95,528 2.1329 0.00%
2017-08-31 0 2.450 2.450 2.460 2.450 2.450 34,000 83,300 2.4500 2.154 2.154 2.163 2.154 2.154 38,666 2.1543 -1.21%
2017-08-30 0 2.480 2.460 2.480 2.410 2.490 613,000 1,511,070 2.4650 2.181 2.163 2.181 2.119 2.190 697,125 2.1676 1.22%
2017-08-29 0 2.450 2.450 2.470 2.410 2.470 105,000 256,310 2.4410 2.154 2.154 2.172 2.119 2.172 119,410 2.1465 0.82%
2017-08-28 0 2.430 2.430 2.450 2.420 2.460 88,000 215,160 2.4450 2.137 2.137 2.154 2.128 2.163 100,077 2.1500 0.41%
2017-08-25 0 2.420 2.410 2.420 2.400 2.420 183,000 442,040 2.4155 2.128 2.119 2.128 2.110 2.128 208,114 2.1240 -0.41%
2017-08-24 0 2.430 2.420 2.430 2.420 2.440 296,000 719,130 2.4295 2.137 2.128 2.137 2.128 2.146 336,621 2.1363 0.00%
2017-08-22 0 2.430 2.420 2.450 2.400 2.460 1,533,000 3,752,880 2.4481 2.137 2.128 2.154 2.110 2.163 1,743,381 2.1526 -0.82%
2017-08-21 0 2.450 2.450 2.460 2.450 2.460 218,000 535,760 2.4576 2.154 2.154 2.163 2.154 2.163 247,917 2.1610 -0.41%
2017-08-18 0 2.460 2.460 2.470 2.460 2.470 70,000 172,400 2.4629 2.163 2.163 2.172 2.163 2.172 79,606 2.1657 0.00%
2017-08-17 0 2.460 2.460 2.470 2.460 2.470 186,000 458,940 2.4674 2.163 2.163 2.172 2.163 2.172 211,526 2.1697 0.00%
2017-08-16 0 2.460 2.460 2.470 2.460 2.470 149,000 367,250 2.4648 2.163 2.163 2.172 2.163 2.172 169,448 2.1673 -0.40%
2017-08-15 0 2.470 2.460 2.470 2.460 2.470 155,000 381,400 2.4606 2.172 2.163 2.172 2.163 2.172 176,271 2.1637 0.41%
2017-08-14 0 2.460 2.460 2.470 2.460 2.470 79,000 194,930 2.4675 2.163 2.163 2.172 2.163 2.172 89,842 2.1697 0.00%
2017-08-11 0 2.460 2.460 2.470 2.450 2.460 2,186,000 5,376,270 2.4594 2.163 2.163 2.172 2.154 2.163 2,485,995 2.1626 0.00%
2017-08-10 0 2.460 2.460 2.470 2.460 2.470 1,208,000 2,972,000 2.4603 2.163 2.163 2.172 2.163 2.172 1,373,779 2.1634 0.00%
2017-08-09 0 2.460 2.460 2.470 2.460 2.470 857,000 2,108,270 2.4601 2.163 2.163 2.172 2.163 2.172 974,610 2.1632 0.00%
2017-08-08 0 2.460 2.460 2.470 2.460 2.470 745,000 1,832,830 2.4602 2.163 2.163 2.172 2.163 2.172 847,240 2.1633 0.00%
2017-08-07 0 2.460 2.460 2.470 2.450 2.470 3,431,000 8,438,920 2.4596 2.163 2.163 2.172 2.154 2.172 3,901,852 2.1628 0.00%
2017-08-04 0 2.460 2.460 2.470 2.460 2.470 332,000 818,720 2.4660 2.163 2.163 2.172 2.163 2.172 377,562 2.1684 0.00%
2017-08-03 0 2.460 2.460 2.470 2.460 2.470 362,000 893,080 2.4671 2.163 2.163 2.172 2.163 2.172 411,679 2.1694 0.00%
2017-08-02 0 2.460 2.460 2.470 2.450 2.470 1,422,000 3,498,570 2.4603 2.163 2.163 2.172 2.154 2.172 1,617,148 2.1634 0.00%
2017-08-01 0 2.460 2.460 2.470 2.460 2.470 488,000 1,200,910 2.4609 2.163 2.163 2.172 2.163 2.172 554,970 2.1639 -0.40%
2017-07-31 0 2.470 2.460 2.470 2.450 2.470 1,545,000 3,800,280 2.4597 2.172 2.163 2.172 2.154 2.172 1,757,027 2.1629 0.00%
2017-07-28 0 2.470 2.460 2.470 2.460 2.470 268,000 659,610 2.4612 2.172 2.163 2.172 2.163 2.172 304,779 2.1642 0.00%
2017-07-27 0 2.470 2.460 2.470 2.460 2.500 1,616,000 3,980,280 2.4630 2.172 2.163 2.172 2.163 2.198 1,837,771 2.1658 0.00%
2017-07-26 0 2.470 2.470 2.480 2.460 2.480 523,000 1,289,000 2.4646 2.172 2.172 2.181 2.163 2.181 594,774 2.1672 -0.40%
2017-07-25 0 2.480 2.470 2.480 2.460 2.480 1,140,000 2,810,130 2.4650 2.181 2.172 2.181 2.163 2.181 1,296,447 2.1676 0.00%
2017-07-24 0 2.480 2.470 2.480 2.470 2.490 1,098,000 2,720,160 2.4774 2.181 2.172 2.181 2.172 2.190 1,248,684 2.1784 -0.40%
2017-07-21 0 2.490 2.480 2.490 2.480 2.500 2,359,000 5,884,490 2.4945 2.190 2.181 2.190 2.181 2.198 2,682,736 2.1935 0.00%
2017-07-20 0 2.490 2.490 2.500 2.490 2.530 5,776,000 14,436,760 2.4994 2.190 2.190 2.198 2.190 2.225 6,568,667 2.1978 0.00%
2017-07-19 0 2.490 2.480 2.490 2.450 2.580 34,325,000 84,958,480 2.4751 2.190 2.181 2.190 2.154 2.269 39,035,575 2.1764

Webb-site Database - Powered By Linux Group

Back to top