Hebei Construction Group Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01727  2017-12-15    
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 0.370 0.355 0.370 0.350 0.375 92,500 32,845 0.3551 0.370 0.355 0.370 0.350 0.375 92,500 0.3551 1.37%
2026-02-03 0 0.365 0.360 0.365 0.355 0.365 246,500 89,942 0.3649 0.365 0.360 0.365 0.355 0.365 246,500 0.3649 0.00%
2026-02-02 0 0.365 0.350 0.365 0.340 0.375 204,500 72,537 0.3547 0.365 0.350 0.365 0.340 0.375 204,500 0.3547 -2.67%
2026-01-30 0 0.375 0.355 0.380 0.355 0.380 2,500 932 0.3728 0.375 0.355 0.380 0.355 0.380 2,500 0.3728 2.74%
2026-01-29 0 0.365 0.360 0.365 0.350 0.390 411,000 149,437 0.3636 0.365 0.360 0.365 0.350 0.390 411,000 0.3636 0.00%
2026-01-28 0 0.365 0.360 0.365 0.350 0.365 297,500 108,335 0.3642 0.365 0.360 0.365 0.350 0.365 297,500 0.3642 0.00%
2026-01-27 0 0.365 0.345 0.365 0.355 0.370 14,000 5,015 0.3582 0.365 0.345 0.365 0.355 0.370 14,000 0.3582 1.39%
2026-01-26 0 0.360 0.350 0.360 0.355 0.360 32,500 11,630 0.3578 0.360 0.350 0.360 0.355 0.360 32,500 0.3578 0.00%
2026-01-23 0 0.360 0.345 0.370 - - 0 0 - 0.360 0.345 0.370 - - 0 - 0.00%
2026-01-22 0 0.360 0.350 0.365 0.330 0.370 398,000 139,220 0.3498 0.360 0.350 0.365 0.330 0.370 398,000 0.3498 -2.70%
2026-01-21 0 0.370 0.370 0.375 0.370 0.375 10,500 3,887 0.3702 0.370 0.370 0.375 0.370 0.375 10,500 0.3702 -1.33%
2026-01-20 0 0.375 0.365 0.375 0.365 0.375 25,500 9,415 0.3692 0.375 0.365 0.375 0.365 0.375 25,500 0.3692 2.74%
2026-01-19 0 0.365 0.365 0.375 0.360 0.380 3,500 1,280 0.3657 0.365 0.365 0.375 0.360 0.380 3,500 0.3657 0.00%
2026-01-16 0 0.365 0.365 0.380 0.365 0.380 10,000 3,710 0.3710 0.365 0.365 0.380 0.365 0.380 10,000 0.3710 0.00%
2026-01-15 0 0.365 0.365 0.370 0.360 0.375 313,700 115,405 0.3679 0.365 0.365 0.370 0.360 0.375 313,700 0.3679 0.00%
2026-01-14 0 0.365 0.360 0.365 0.360 0.375 304,000 111,167 0.3657 0.365 0.360 0.365 0.360 0.375 304,000 0.3657 -2.67%
2026-01-13 0 0.375 0.370 0.375 0.370 0.375 164,500 61,587 0.3744 0.375 0.370 0.375 0.370 0.375 164,500 0.3744 -2.60%
2026-01-09 0 0.385 0.380 0.385 0.370 0.385 95,500 36,587 0.3831 0.385 0.380 0.385 0.370 0.385 95,500 0.3831 0.00%
2026-01-08 0 0.385 0.370 0.385 0.370 0.385 4,000 1,487 0.3718 0.385 0.370 0.385 0.370 0.385 4,000 0.3718 0.00%
2026-01-07 0 0.385 0.370 0.385 0.380 0.390 13,000 4,952 0.3809 0.385 0.370 0.385 0.380 0.390 13,000 0.3809 0.00%
2026-01-06 0 0.385 0.380 0.385 0.380 0.405 36,000 14,030 0.3897 0.385 0.380 0.385 0.380 0.405 36,000 0.3897 0.00%
2026-01-05 0 0.385 0.380 0.385 0.380 0.390 111,500 42,952 0.3852 0.385 0.380 0.385 0.380 0.390 111,500 0.3852 1.32%
2025-12-31 0 0.380 0.375 0.380 0.375 0.385 67,500 25,650 0.3800 0.380 0.375 0.380 0.375 0.385 67,500 0.3800 1.33%
2025-12-30 0 0.375 0.375 0.385 0.385 0.385 28,000 10,720 0.3829 0.375 0.375 0.385 0.385 0.385 28,000 0.3829 -2.60%
2025-12-29 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2025-12-24 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2025-12-23 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2025-12-22 0 0.385 0.380 0.385 0.385 0.390 51,000 19,637 0.3850 0.385 0.380 0.385 0.385 0.390 51,000 0.3850 1.32%
2025-12-19 0 0.380 0.375 0.380 0.370 0.385 340,500 128,067 0.3761 0.380 0.375 0.380 0.370 0.385 340,500 0.3761 0.00%
2025-12-18 0 0.380 0.375 0.380 0.380 0.395 40,000 15,275 0.3819 0.380 0.375 0.380 0.380 0.395 40,000 0.3819 0.00%
2025-12-17 0 0.380 0.370 0.380 0.365 0.420 277,500 105,540 0.3803 0.380 0.370 0.380 0.365 0.420 277,500 0.3803 0.00%
2025-12-16 0 0.380 0.375 0.380 0.360 0.390 743,500 279,990 0.3766 0.380 0.375 0.380 0.360 0.390 743,500 0.3766 -3.80%
2025-12-15 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - -1.25%
2025-12-12 0 0.400 0.400 0.405 0.395 0.400 159,000 63,162 0.3972 0.400 0.400 0.405 0.395 0.400 159,000 0.3972 1.27%
2025-12-11 0 0.395 0.390 0.395 0.390 0.405 268,000 105,747 0.3946 0.395 0.390 0.395 0.390 0.405 268,000 0.3946 -1.25%
2025-12-10 0 0.400 0.400 0.405 0.400 0.405 134,500 53,915 0.4009 0.400 0.400 0.405 0.400 0.405 134,500 0.4009 -2.44%
2025-12-09 0 0.410 0.405 0.410 0.405 0.415 446,500 183,327 0.4106 0.410 0.405 0.410 0.405 0.415 446,500 0.4106 0.00%
2025-12-08 0 0.410 0.405 0.410 0.400 0.420 23,000 9,410 0.4091 0.410 0.405 0.410 0.400 0.420 23,000 0.4091 0.00%
2025-12-05 0 0.410 0.400 0.415 0.400 0.415 151,000 61,022 0.4041 0.410 0.400 0.415 0.400 0.415 151,000 0.4041 0.00%
2025-12-04 0 0.410 0.405 0.410 0.405 0.425 57,000 23,437 0.4112 0.410 0.405 0.410 0.405 0.425 57,000 0.4112 -1.20%
2025-12-03 0 0.415 0.405 0.415 0.410 0.425 45,500 18,995 0.4175 0.415 0.405 0.415 0.410 0.425 45,500 0.4175 1.22%
2025-12-02 0 0.410 0.410 0.415 0.410 0.415 40,500 16,757 0.4138 0.410 0.410 0.415 0.410 0.415 40,500 0.4138 -1.20%
2025-12-01 0 0.415 0.405 0.415 0.405 0.415 112,000 46,055 0.4112 0.415 0.405 0.415 0.405 0.415 112,000 0.4112 -1.19%
2025-11-28 0 0.420 0.405 0.420 0.405 0.425 58,000 23,932 0.4126 0.420 0.405 0.420 0.405 0.425 58,000 0.4126 1.20%
2025-11-27 0 0.415 0.410 0.415 0.405 0.420 77,000 31,655 0.4111 0.415 0.410 0.415 0.405 0.420 77,000 0.4111 -2.35%
2025-11-26 0 0.425 0.410 0.425 0.410 0.425 7,000 2,912 0.4160 0.425 0.410 0.425 0.410 0.425 7,000 0.4160 0.00%
2025-11-25 0 0.425 0.405 0.430 0.410 0.430 28,000 11,527 0.4117 0.425 0.405 0.430 0.410 0.430 28,000 0.4117 1.19%
2025-11-24 0 0.420 0.410 0.420 0.405 0.420 144,000 59,240 0.4114 0.420 0.410 0.420 0.405 0.420 144,000 0.4114 0.00%
2025-11-21 0 0.420 0.400 0.425 0.400 0.420 52,000 20,840 0.4008 0.420 0.400 0.425 0.400 0.420 52,000 0.4008 0.00%
2025-11-20 0 0.420 0.405 0.425 0.420 0.420 15,000 6,300 0.4200 0.420 0.405 0.425 0.420 0.420 15,000 0.4200 0.00%
2025-11-19 0 0.420 0.410 0.425 0.410 0.435 22,500 9,270 0.4120 0.420 0.410 0.425 0.410 0.435 22,500 0.4120 3.70%
2025-11-18 0 0.405 0.405 0.420 0.405 0.410 24,000 9,825 0.4094 0.405 0.405 0.420 0.405 0.410 24,000 0.4094 -1.22%
2025-11-17 0 0.410 0.410 0.425 0.410 0.440 4,000 1,720 0.4300 0.410 0.410 0.425 0.410 0.440 4,000 0.4300 -2.38%
2025-11-14 0 0.420 0.410 0.425 - - 0 0 - 0.420 0.410 0.425 - - 0 - 0.00%
2025-11-13 0 0.420 0.420 0.425 0.420 0.425 20,500 8,652 0.4220 0.420 0.420 0.425 0.420 0.425 20,500 0.4220 0.00%
2025-11-12 0 0.420 0.415 0.420 0.415 0.425 270,000 113,005 0.4185 0.420 0.415 0.420 0.415 0.425 270,000 0.4185 -1.18%
2025-11-11 0 0.425 0.420 0.430 0.415 0.430 76,000 31,897 0.4197 0.425 0.420 0.430 0.415 0.430 76,000 0.4197 1.19%
2025-11-10 0 0.420 0.420 0.425 0.410 0.440 146,000 61,607 0.4220 0.420 0.420 0.425 0.410 0.440 146,000 0.4220 0.00%
2025-11-07 0 0.420 0.420 0.425 0.420 0.490 74,000 31,687 0.4282 0.420 0.420 0.425 0.420 0.490 74,000 0.4282 -1.18%
2025-11-06 0 0.425 0.420 0.425 0.420 0.430 11,000 4,652 0.4229 0.425 0.420 0.425 0.420 0.430 11,000 0.4229 0.00%
2025-11-05 0 0.425 0.425 0.430 0.420 0.460 219,000 96,615 0.4412 0.425 0.425 0.430 0.420 0.460 219,000 0.4412 0.00%
2025-11-04 0 0.425 0.425 0.430 0.425 0.455 63,000 27,432 0.4354 0.425 0.425 0.430 0.425 0.455 63,000 0.4354 -1.16%
2025-11-03 0 0.430 0.425 0.430 0.415 0.430 61,500 26,087 0.4242 0.430 0.425 0.430 0.415 0.430 61,500 0.4242 1.18%
2025-10-31 0 0.425 0.425 0.440 0.400 0.485 703,500 297,465 0.4228 0.425 0.425 0.440 0.400 0.485 703,500 0.4228 -2.30%
2025-10-30 0 0.435 0.430 0.445 0.400 0.445 281,500 119,272 0.4237 0.435 0.430 0.445 0.400 0.445 281,500 0.4237 -3.33%
2025-10-28 0 0.450 0.445 0.450 0.445 0.460 36,000 16,405 0.4557 0.450 0.445 0.450 0.445 0.460 36,000 0.4557 -2.17%
2025-10-27 0 0.460 0.450 0.460 0.450 0.465 54,000 24,827 0.4598 0.460 0.450 0.460 0.450 0.465 54,000 0.4598 2.22%
2025-10-24 0 0.450 0.445 0.450 0.440 0.455 32,000 14,402 0.4501 0.450 0.445 0.450 0.440 0.455 32,000 0.4501 -1.10%
2025-10-23 0 0.455 0.445 0.455 0.440 0.455 56,500 25,355 0.4488 0.455 0.445 0.455 0.440 0.455 56,500 0.4488 1.11%
2025-10-22 0 0.450 0.445 0.450 0.445 0.460 105,500 47,817 0.4532 0.450 0.445 0.450 0.445 0.460 105,500 0.4532 1.12%
2025-10-21 0 0.445 0.445 0.450 0.445 0.550 198,500 93,367 0.4704 0.445 0.445 0.450 0.445 0.550 198,500 0.4704 1.14%
2025-10-20 0 0.440 0.440 0.450 0.425 0.455 131,500 57,345 0.4361 0.440 0.440 0.450 0.425 0.455 131,500 0.4361 2.33%
2025-10-17 0 0.430 0.425 0.430 0.430 0.445 84,500 36,362 0.4303 0.430 0.425 0.430 0.430 0.445 84,500 0.4303 -3.37%
2025-10-16 0 0.445 0.430 0.445 0.425 0.445 318,000 137,092 0.4311 0.445 0.430 0.445 0.425 0.445 318,000 0.4311 2.30%
2025-10-15 0 0.435 0.430 0.435 0.430 0.450 98,500 42,942 0.4360 0.435 0.430 0.435 0.430 0.450 98,500 0.4360 0.00%
2025-10-14 0 0.435 0.435 0.445 0.425 0.450 166,000 72,297 0.4355 0.435 0.435 0.445 0.425 0.450 166,000 0.4355 -3.33%
2025-10-13 0 0.450 0.430 0.450 0.400 0.450 1,873,500 789,142 0.4212 0.450 0.430 0.450 0.400 0.450 1,873,500 0.4212 -4.26%
2025-10-10 0 0.470 0.460 0.470 0.460 0.470 111,000 51,512 0.4641 0.470 0.460 0.470 0.460 0.470 111,000 0.4641 1.08%
2025-10-09 0 0.465 0.465 0.470 0.455 0.470 81,500 37,867 0.4646 0.465 0.465 0.470 0.455 0.470 81,500 0.4646 0.00%
2025-10-08 0 0.465 0.450 0.465 0.450 0.465 136,000 61,560 0.4526 0.465 0.450 0.465 0.450 0.465 136,000 0.4526 0.00%
2025-10-06 0 0.465 0.455 0.470 0.465 0.475 58,500 27,042 0.4623 0.465 0.455 0.470 0.465 0.475 58,500 0.4623 -1.06%
2025-10-03 0 0.470 0.460 0.470 0.470 0.470 8,000 3,760 0.4700 0.470 0.460 0.470 0.470 0.470 8,000 0.4700 0.00%
2025-10-02 0 0.470 0.465 0.470 0.465 0.475 79,759 37,370 0.4685 0.470 0.465 0.470 0.465 0.475 79,759 0.4685 1.08%
2025-09-30 0 0.465 0.460 0.465 0.460 0.465 83,000 38,235 0.4607 0.465 0.460 0.465 0.460 0.465 83,000 0.4607 1.09%
2025-09-29 0 0.460 0.460 0.465 0.455 0.470 130,000 60,002 0.4616 0.460 0.460 0.465 0.455 0.470 130,000 0.4616 -2.13%
2025-09-26 0 0.470 0.470 0.480 0.470 0.480 5,000 2,370 0.4740 0.470 0.470 0.480 0.470 0.480 5,000 0.4740 1.08%
2025-09-25 0 0.465 0.465 0.475 0.465 0.480 1,000 472 0.4720 0.465 0.465 0.475 0.465 0.480 1,000 0.4720 -2.11%
2025-09-24 0 0.475 0.470 0.480 0.470 0.490 62,000 29,805 0.4807 0.475 0.470 0.480 0.470 0.490 62,000 0.4807 -1.04%
2025-09-23 0 0.480 0.480 0.485 0.480 0.485 31,500 15,272 0.4848 0.480 0.480 0.485 0.480 0.485 31,500 0.4848 -1.03%
2025-09-22 0 0.485 0.480 0.485 0.480 0.485 18,000 8,697 0.4832 0.485 0.480 0.485 0.480 0.485 18,000 0.4832 -1.02%
2025-09-19 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2025-09-18 0 0.490 0.485 0.490 0.480 0.490 199,000 95,865 0.4817 0.490 0.485 0.490 0.480 0.490 199,000 0.4817 2.08%
2025-09-17 0 0.480 0.480 0.490 0.450 0.495 384,000 181,162 0.4718 0.480 0.480 0.490 0.450 0.495 384,000 0.4718 -3.03%
2025-09-16 0 0.495 0.485 0.500 0.485 0.495 11,000 5,340 0.4855 0.495 0.485 0.500 0.485 0.495 11,000 0.4855 2.06%
2025-09-15 0 0.485 0.485 0.495 0.485 0.510 39,000 18,965 0.4863 0.485 0.485 0.495 0.485 0.510 39,000 0.4863 -2.02%
2025-09-12 0 0.495 0.485 0.490 0.495 0.530 55,000 27,475 0.4995 0.495 0.485 0.490 0.495 0.530 55,000 0.4995 0.00%
2025-09-11 0 0.495 0.490 0.495 0.480 0.495 109,000 53,505 0.4909 0.495 0.490 0.495 0.480 0.495 109,000 0.4909 1.02%
2025-09-10 0 0.490 0.485 0.490 0.480 0.490 87,500 42,250 0.4829 0.490 0.485 0.490 0.480 0.490 87,500 0.4829 0.00%
2025-09-09 0 0.490 0.480 0.490 0.480 0.490 271,000 131,845 0.4865 0.490 0.480 0.490 0.480 0.490 271,000 0.4865 0.00%
2025-09-08 0 0.490 0.485 0.490 0.485 0.490 176,000 86,115 0.4893 0.490 0.485 0.490 0.485 0.490 176,000 0.4893 0.00%
2025-09-05 0 0.490 0.485 0.490 0.480 0.500 528,000 256,290 0.4854 0.490 0.485 0.490 0.480 0.500 528,000 0.4854 -3.92%
2025-09-04 0 0.510 0.500 0.510 0.485 0.510 156,500 77,177 0.4931 0.510 0.500 0.510 0.485 0.510 156,500 0.4931 2.00%
2025-09-03 0 0.500 0.490 0.500 0.480 0.510 149,500 73,960 0.4947 0.500 0.490 0.500 0.480 0.510 149,500 0.4947 -1.96%
2025-09-02 0 0.510 0.500 0.510 0.495 0.540 230,500 116,680 0.5062 0.510 0.500 0.510 0.495 0.540 230,500 0.5062 -1.92%
2025-09-01 0 0.520 0.510 0.530 0.510 0.530 230,500 118,990 0.5162 0.520 0.510 0.530 0.510 0.530 230,500 0.5162 -1.89%
2025-08-29 0 0.530 0.530 0.540 0.520 0.540 19,000 10,230 0.5384 0.530 0.530 0.540 0.520 0.540 19,000 0.5384 -1.85%
2025-08-28 0 0.540 0.540 0.550 0.520 0.550 115,000 60,905 0.5296 0.540 0.540 0.550 0.520 0.550 115,000 0.5296 -1.82%
2025-08-27 0 0.550 0.540 0.550 0.520 0.580 247,500 131,785 0.5325 0.550 0.540 0.550 0.520 0.580 247,500 0.5325 1.85%
2025-08-26 0 0.540 0.530 0.540 0.530 0.580 130,500 71,095 0.5448 0.540 0.530 0.540 0.530 0.580 130,500 0.5448 -3.57%
2025-08-25 0 0.560 0.550 0.560 0.540 0.600 225,500 127,270 0.5644 0.560 0.550 0.560 0.540 0.600 225,500 0.5644 3.70%
2025-08-22 0 0.540 0.540 0.560 0.530 0.590 90,500 49,760 0.5498 0.540 0.540 0.560 0.530 0.590 90,500 0.5498 1.89%
2025-08-21 0 0.530 0.530 0.570 0.500 0.580 1,021,500 552,450 0.5408 0.530 0.530 0.570 0.500 0.580 1,021,500 0.5408 -8.62%
2025-08-20 0 0.580 0.560 0.580 0.560 0.650 468,500 273,635 0.5841 0.580 0.560 0.580 0.560 0.650 468,500 0.5841 1.75%
2025-08-19 0 0.570 0.550 0.570 0.560 0.590 49,000 27,965 0.5707 0.570 0.550 0.570 0.560 0.590 49,000 0.5707 0.00%
2025-08-18 0 0.570 0.560 0.570 0.530 0.590 140,000 79,685 0.5692 0.570 0.560 0.570 0.530 0.590 140,000 0.5692 3.64%
2025-08-15 0 0.550 0.550 0.560 0.530 0.560 108,500 59,645 0.5497 0.550 0.550 0.560 0.530 0.560 108,500 0.5497 0.00%
2025-08-14 0 0.550 0.550 0.570 0.540 0.600 25,500 14,850 0.5824 0.550 0.550 0.570 0.540 0.600 25,500 0.5824 -1.79%
2025-08-13 0 0.560 0.560 0.570 0.550 0.590 125,500 69,805 0.5562 0.560 0.560 0.570 0.550 0.590 125,500 0.5562 -1.75%
2025-08-12 0 0.570 0.540 0.580 0.540 0.610 121,000 69,705 0.5761 0.570 0.540 0.580 0.540 0.610 121,000 0.5761 0.00%
2025-08-11 0 0.570 0.560 0.570 0.530 0.600 313,000 175,895 0.5620 0.570 0.560 0.570 0.530 0.600 313,000 0.5620 3.64%
2025-08-08 0 0.550 0.530 0.550 0.530 0.580 142,000 77,895 0.5486 0.550 0.530 0.550 0.530 0.580 142,000 0.5486 5.77%
2025-08-07 0 0.520 0.520 0.540 0.520 0.540 39,000 20,690 0.5305 0.520 0.520 0.540 0.520 0.540 39,000 0.5305 -3.70%
2025-08-06 0 0.540 0.520 0.530 0.510 0.540 140,000 74,715 0.5337 0.540 0.520 0.530 0.510 0.540 140,000 0.5337 0.00%
2025-08-05 0 0.540 0.520 0.530 0.510 0.540 101,000 53,480 0.5295 0.540 0.520 0.530 0.510 0.540 101,000 0.5295 0.00%
2025-08-04 0 0.540 0.510 0.540 0.510 0.560 54,500 30,395 0.5577 0.540 0.510 0.540 0.510 0.560 54,500 0.5577 0.00%
2025-08-01 0 0.540 0.520 0.540 0.520 0.570 52,000 28,385 0.5459 0.540 0.520 0.540 0.520 0.570 52,000 0.5459 3.85%
2025-07-31 0 0.520 0.530 0.540 0.500 0.550 397,000 203,080 0.5115 0.520 0.530 0.540 0.500 0.550 397,000 0.5115 -5.45%
2025-07-30 0 0.550 0.530 0.550 0.520 0.570 47,000 25,050 0.5330 0.550 0.530 0.550 0.520 0.570 47,000 0.5330 1.85%
2025-07-29 0 0.540 0.520 0.550 0.510 0.550 294,000 156,300 0.5316 0.540 0.520 0.550 0.510 0.550 294,000 0.5316 -1.82%
2025-07-28 0 0.550 0.550 0.570 0.540 0.600 287,000 160,490 0.5592 0.550 0.550 0.570 0.540 0.600 287,000 0.5592 -6.78%
2025-07-25 0 0.590 0.560 0.590 0.550 0.590 96,000 55,765 0.5809 0.590 0.560 0.590 0.550 0.590 96,000 0.5809 0.00%
2025-07-24 0 0.590 0.570 0.590 0.530 0.610 649,500 372,320 0.5732 0.590 0.570 0.590 0.530 0.610 649,500 0.5732 1.72%
2025-07-23 0 0.580 0.580 0.590 0.570 0.650 2,824,000 1,698,035 0.6013 0.580 0.580 0.590 0.570 0.650 2,824,000 0.6013 0.00%
2025-07-22 0 0.580 0.560 0.580 0.450 0.620 3,587,000 1,893,072 0.5278 0.580 0.560 0.580 0.450 0.620 3,587,000 0.5278 28.89%
2025-07-21 0 0.450 0.450 0.455 0.450 0.460 466,500 211,895 0.4542 0.450 0.450 0.455 0.450 0.460 466,500 0.4542 0.00%
2025-07-18 0 0.450 0.450 0.455 0.440 0.455 313,500 140,875 0.4494 0.450 0.450 0.455 0.440 0.455 313,500 0.4494 0.00%
2025-07-17 0 0.450 0.440 0.450 0.435 0.470 275,000 122,425 0.4452 0.450 0.440 0.450 0.435 0.470 275,000 0.4452 4.65%
2025-07-16 0 0.430 0.425 0.430 0.425 0.445 257,500 112,330 0.4362 0.430 0.425 0.430 0.425 0.445 257,500 0.4362 0.00%
2025-07-15 0 0.430 0.430 0.450 0.430 0.450 44,500 19,527 0.4388 0.430 0.430 0.450 0.430 0.450 44,500 0.4388 -4.44%
2025-07-14 0 0.450 0.425 0.440 0.440 0.450 91,000 40,630 0.4465 0.450 0.425 0.440 0.440 0.450 91,000 0.4465 0.00%
2025-07-11 0 0.450 0.440 0.450 0.435 0.450 179,000 79,807 0.4458 0.450 0.440 0.450 0.435 0.450 179,000 0.4458 0.00%
2025-07-10 0 0.450 0.440 0.450 0.440 0.450 276,500 123,385 0.4462 0.450 0.440 0.450 0.440 0.450 276,500 0.4462 1.12%
2025-07-09 0 0.445 0.440 0.450 0.425 0.450 446,000 196,655 0.4409 0.445 0.440 0.450 0.425 0.450 446,000 0.4409 3.49%
2025-07-08 0 0.430 0.425 0.430 0.415 0.435 498,000 211,622 0.4249 0.430 0.425 0.430 0.415 0.435 498,000 0.4249 0.00%
2025-07-07 0 0.430 0.425 0.435 0.420 0.435 136,000 57,897 0.4257 0.430 0.425 0.435 0.420 0.435 136,000 0.4257 1.18%
2025-07-04 0 0.425 0.425 0.430 0.420 0.430 46,000 19,435 0.4225 0.425 0.425 0.430 0.420 0.430 46,000 0.4225 -1.16%
2025-07-03 0 0.430 0.420 0.430 0.420 0.430 44,500 18,935 0.4255 0.430 0.420 0.430 0.420 0.430 44,500 0.4255 0.00%
2025-07-02 0 0.430 0.420 0.430 0.415 0.435 119,500 50,607 0.4235 0.430 0.420 0.430 0.415 0.435 119,500 0.4235 0.00%
2025-06-30 0 0.430 0.425 0.430 0.425 0.440 101,000 43,442 0.4301 0.430 0.425 0.430 0.425 0.440 101,000 0.4301 -2.27%
2025-06-27 0 0.440 0.440 0.445 0.425 0.445 705,500 305,150 0.4325 0.440 0.440 0.445 0.425 0.445 705,500 0.4325 0.00%
2025-06-26 0 0.440 0.425 0.440 0.425 0.455 299,500 130,272 0.4350 0.440 0.425 0.440 0.425 0.455 299,500 0.4350 1.15%
2025-06-25 0 0.435 0.435 0.450 0.435 0.445 11,000 4,885 0.4441 0.435 0.435 0.450 0.435 0.445 11,000 0.4441 -2.25%
2025-06-24 0 0.445 0.430 0.455 0.435 0.455 270,000 120,040 0.4446 0.445 0.430 0.455 0.435 0.455 270,000 0.4446 1.14%
2025-06-23 0 0.440 0.420 0.440 0.420 0.440 64,000 27,642 0.4319 0.440 0.420 0.440 0.420 0.440 64,000 0.4319 0.00%
2025-06-20 0 0.440 0.430 0.440 0.430 0.440 33,000 14,430 0.4373 0.440 0.430 0.440 0.430 0.440 33,000 0.4373 -1.12%
2025-06-19 0 0.445 0.440 0.445 0.430 0.445 56,500 24,727 0.4376 0.445 0.440 0.445 0.430 0.445 56,500 0.4376 0.00%
2025-06-18 0 0.445 0.435 0.450 0.430 0.450 101,000 44,520 0.4408 0.445 0.435 0.450 0.430 0.450 101,000 0.4408 2.30%
2025-06-17 0 0.435 0.435 0.445 0.435 0.445 50,500 22,467 0.4449 0.435 0.435 0.445 0.435 0.445 50,500 0.4449 -1.14%
2025-06-16 0 0.440 0.440 0.445 0.435 0.445 72,000 31,832 0.4421 0.440 0.440 0.445 0.435 0.445 72,000 0.4421 -1.12%
2025-06-13 0 0.445 0.435 0.450 0.435 0.445 35,000 15,385 0.4396 0.445 0.435 0.450 0.435 0.445 35,000 0.4396 -1.11%
2025-06-12 0 0.450 0.440 0.450 0.430 0.450 256,000 112,447 0.4392 0.450 0.440 0.450 0.430 0.450 256,000 0.4392 0.00%
2025-06-11 0 0.450 0.435 0.450 0.435 0.450 284,000 124,250 0.4375 0.450 0.435 0.450 0.435 0.450 284,000 0.4375 1.12%
2025-06-10 0 0.445 0.435 0.445 0.430 0.450 42,000 18,405 0.4382 0.445 0.435 0.445 0.430 0.450 42,000 0.4382 0.00%
2025-06-09 0 0.445 0.435 0.445 0.435 0.445 93,000 41,252 0.4436 0.445 0.435 0.445 0.435 0.445 93,000 0.4436 0.00%
2025-06-06 0 0.445 0.425 0.445 0.430 0.445 202,000 88,322 0.4372 0.445 0.425 0.445 0.430 0.445 202,000 0.4372 0.00%
2025-06-05 0 0.445 0.425 0.445 0.410 0.445 452,000 192,037 0.4249 0.445 0.425 0.445 0.410 0.445 452,000 0.4249 -1.11%
2025-06-04 0 0.450 0.430 0.450 0.420 0.455 31,500 13,837 0.4393 0.450 0.430 0.450 0.420 0.455 31,500 0.4393 1.12%
2025-06-03 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2025-06-02 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2025-05-30 0 0.445 0.420 0.445 0.425 0.445 109,500 48,535 0.4432 0.445 0.420 0.445 0.425 0.445 109,500 0.4432 0.00%
2025-05-29 0 0.445 0.430 0.445 0.430 0.450 45,000 20,147 0.4477 0.445 0.430 0.445 0.430 0.450 45,000 0.4477 1.14%
2025-05-28 0 0.440 0.420 0.440 0.420 0.440 10,000 4,335 0.4335 0.440 0.420 0.440 0.420 0.440 10,000 0.4335 0.00%
2025-05-27 0 0.440 0.420 0.440 0.420 0.450 43,000 18,432 0.4287 0.440 0.420 0.440 0.420 0.450 43,000 0.4287 1.15%
2025-05-26 0 0.435 0.435 0.440 0.435 0.440 21,000 9,235 0.4398 0.435 0.435 0.440 0.435 0.440 21,000 0.4398 -3.33%
2025-05-23 0 0.450 0.445 0.450 0.430 0.455 370,000 165,135 0.4463 0.450 0.445 0.450 0.430 0.455 370,000 0.4463 2.27%
2025-05-22 0 0.440 0.425 0.440 0.415 0.450 237,000 101,800 0.4295 0.440 0.425 0.440 0.415 0.450 237,000 0.4295 4.76%
2025-05-21 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2025-05-20 0 0.420 0.415 0.425 - - 0 0 - 0.420 0.415 0.425 - - 0 - 0.00%
2025-05-19 0 0.420 0.415 0.420 0.410 0.455 158,000 66,657 0.4219 0.420 0.415 0.420 0.410 0.455 158,000 0.4219 -2.33%
2025-05-16 0 0.430 0.415 0.435 0.430 0.435 91,500 39,570 0.4325 0.430 0.415 0.435 0.430 0.435 91,500 0.4325 -2.27%
2025-05-15 0 0.440 0.420 0.440 0.420 0.460 21,000 9,070 0.4319 0.440 0.420 0.440 0.420 0.460 21,000 0.4319 2.33%
2025-05-14 0 0.430 0.420 0.430 0.425 0.430 71,500 30,492 0.4265 0.430 0.420 0.430 0.425 0.430 71,500 0.4265 0.00%
2025-05-13 0 0.430 0.425 0.440 0.415 0.430 17,000 7,145 0.4203 0.430 0.425 0.440 0.415 0.430 17,000 0.4203 0.00%
2025-05-12 0 0.430 0.420 0.435 0.415 0.435 175,500 73,132 0.4167 0.430 0.420 0.435 0.415 0.435 175,500 0.4167 -1.15%
2025-05-09 0 0.435 0.420 0.440 0.415 0.445 46,500 19,807 0.4260 0.435 0.420 0.440 0.415 0.445 46,500 0.4260 -2.25%
2025-05-08 0 0.445 0.435 0.445 0.435 0.445 7,500 3,272 0.4363 0.445 0.435 0.445 0.435 0.445 7,500 0.4363 2.30%
2025-05-07 0 0.435 0.430 0.435 0.405 0.445 67,500 29,325 0.4344 0.435 0.430 0.435 0.405 0.445 67,500 0.4344 3.57%
2025-05-06 0 0.420 0.420 0.430 0.420 0.435 31,500 13,295 0.4221 0.420 0.420 0.430 0.420 0.435 31,500 0.4221 0.00%
2025-05-02 0 0.420 0.420 0.435 0.420 0.435 143,500 61,717 0.4301 0.420 0.420 0.435 0.420 0.435 143,500 0.4301 -2.33%
2025-04-30 0 0.430 0.430 0.435 0.425 0.440 52,500 22,590 0.4303 0.430 0.430 0.435 0.425 0.440 52,500 0.4303 0.00%
2025-04-29 0 0.430 0.420 0.435 0.410 0.440 32,500 13,675 0.4208 0.430 0.420 0.435 0.410 0.440 32,500 0.4208 3.61%
2025-04-28 0 0.415 0.415 0.425 0.405 0.440 15,500 6,592 0.4253 0.415 0.415 0.425 0.405 0.440 15,500 0.4253 -2.35%
2025-04-25 0 0.425 0.420 0.425 0.420 0.435 156,500 65,760 0.4202 0.425 0.420 0.425 0.420 0.435 156,500 0.4202 2.41%
2025-04-24 0 0.415 0.410 0.415 0.410 0.415 38,000 15,767 0.4149 0.415 0.410 0.415 0.410 0.415 38,000 0.4149 -3.49%
2025-04-23 0 0.430 0.425 0.430 0.425 0.450 158,000 68,415 0.4330 0.430 0.425 0.430 0.425 0.450 158,000 0.4330 2.38%
2025-04-22 0 0.420 0.415 0.435 0.415 0.435 164,500 69,110 0.4201 0.420 0.415 0.435 0.415 0.435 164,500 0.4201 -5.62%
2025-04-17 0 0.445 0.410 0.445 0.410 0.450 89,000 37,482 0.4211 0.445 0.410 0.445 0.410 0.450 89,000 0.4211 3.49%
2025-04-16 0 0.430 0.410 0.435 0.410 0.460 270,500 115,972 0.4287 0.430 0.410 0.435 0.410 0.460 270,500 0.4287 0.00%
2025-04-15 0 0.430 0.410 0.430 0.410 0.460 21,500 9,225 0.4291 0.430 0.410 0.430 0.410 0.460 21,500 0.4291 2.38%
2025-04-14 0 0.420 0.410 0.425 0.400 0.435 68,000 28,555 0.4199 0.420 0.410 0.425 0.400 0.435 68,000 0.4199 0.00%
2025-04-11 0 0.420 0.405 0.420 0.400 0.445 73,000 30,157 0.4131 0.420 0.405 0.420 0.400 0.445 73,000 0.4131 9.09%
2025-04-10 0 0.385 0.380 0.385 0.380 0.445 63,500 24,787 0.3903 0.385 0.380 0.385 0.380 0.445 63,500 0.3903 -4.94%
2025-04-09 0 0.405 0.395 0.400 0.375 0.450 21,500 8,515 0.3960 0.405 0.395 0.400 0.375 0.450 21,500 0.3960 1.25%
2025-04-08 0 0.400 0.390 0.405 0.385 0.420 306,000 119,370 0.3901 0.400 0.390 0.405 0.385 0.420 306,000 0.3901 2.56%
2025-04-07 0 0.390 0.390 0.400 0.380 0.430 226,000 89,340 0.3953 0.390 0.390 0.400 0.380 0.430 226,000 0.3953 -12.36%
2025-04-03 0 0.445 0.425 0.455 0.425 0.450 98,500 42,795 0.4345 0.445 0.425 0.455 0.425 0.450 98,500 0.4345 -3.26%
2025-04-02 0 0.460 0.435 0.470 0.415 0.480 74,000 32,980 0.4457 0.460 0.435 0.470 0.415 0.480 74,000 0.4457 2.22%
2025-04-01 0 0.450 0.445 0.455 0.435 0.470 212,000 94,607 0.4463 0.450 0.445 0.455 0.435 0.470 212,000 0.4463 -1.10%
2025-03-31 0 0.455 0.435 0.455 0.430 0.485 250,500 112,655 0.4497 0.455 0.435 0.455 0.430 0.485 250,500 0.4497 5.81%
2025-03-28 0 0.430 0.430 0.435 0.415 0.435 110,500 47,040 0.4257 0.430 0.430 0.435 0.415 0.435 110,500 0.4257 0.00%
2025-03-27 0 0.430 0.420 0.430 0.405 0.430 46,000 19,347 0.4206 0.430 0.420 0.430 0.405 0.430 46,000 0.4206 1.18%
2025-03-26 0 0.425 0.415 0.425 0.410 0.425 119,500 50,002 0.4184 0.425 0.415 0.425 0.410 0.425 119,500 0.4184 3.66%
2025-03-25 0 0.410 0.410 0.420 0.390 0.485 2,552,000 1,088,950 0.4267 0.410 0.410 0.420 0.390 0.485 2,552,000 0.4267 -10.87%
2025-03-24 0 0.460 0.455 0.460 0.450 0.490 219,500 100,652 0.4586 0.460 0.455 0.460 0.450 0.490 219,500 0.4586 -2.13%
2025-03-21 0 0.470 0.460 0.485 - - 0 0 - 0.470 0.460 0.485 - - 0 - 0.00%
2025-03-20 0 0.470 0.470 0.490 0.465 0.475 91,500 43,057 0.4706 0.470 0.470 0.490 0.465 0.475 91,500 0.4706 -1.05%
2025-03-19 0 0.475 0.470 0.480 0.465 0.500 321,500 154,447 0.4804 0.475 0.470 0.480 0.465 0.500 321,500 0.4804 0.00%
2025-03-18 0 0.475 0.465 0.480 0.460 0.500 165,500 77,852 0.4704 0.475 0.465 0.480 0.460 0.500 165,500 0.4704 -1.04%
2025-03-17 0 0.480 0.465 0.485 0.455 0.490 54,000 25,352 0.4695 0.480 0.465 0.485 0.455 0.490 54,000 0.4695 3.23%
2025-03-14 0 0.465 0.465 0.475 0.455 0.480 27,000 12,500 0.4630 0.465 0.465 0.475 0.455 0.480 27,000 0.4630 -2.11%
2025-03-13 0 0.475 0.450 0.475 0.450 0.475 75,000 34,257 0.4568 0.475 0.450 0.475 0.450 0.475 75,000 0.4568 0.00%
2025-03-12 0 0.475 0.470 0.475 0.460 0.495 110,000 51,557 0.4687 0.475 0.470 0.475 0.460 0.495 110,000 0.4687 1.06%
2025-03-11 0 0.470 0.450 0.470 0.470 0.475 28,500 13,432 0.4713 0.470 0.450 0.470 0.470 0.475 28,500 0.4713 0.00%
2025-03-10 0 0.470 0.460 0.470 0.430 0.475 1,100,500 488,742 0.4441 0.470 0.460 0.470 0.430 0.475 1,100,500 0.4441 2.17%
2025-03-07 0 0.460 0.460 0.465 0.455 0.510 2,994,000 1,419,135 0.4740 0.460 0.460 0.465 0.455 0.510 2,994,000 0.4740 -9.80%
2025-03-06 0 0.510 0.500 0.510 0.500 0.550 2,809,500 1,457,670 0.5188 0.510 0.500 0.510 0.500 0.550 2,809,500 0.5188 -7.27%
2025-03-05 0 0.550 0.550 0.560 0.530 0.560 100,500 55,805 0.5553 0.550 0.550 0.560 0.530 0.560 100,500 0.5553 0.00%
2025-03-04 0 0.550 0.540 0.550 0.530 0.550 27,000 14,430 0.5344 0.550 0.540 0.550 0.530 0.550 27,000 0.5344 0.00%
2025-03-03 0 0.550 0.530 0.550 0.540 0.550 22,000 11,985 0.5448 0.550 0.530 0.550 0.540 0.550 22,000 0.5448 0.00%
2025-02-28 0 0.550 0.540 0.550 0.520 0.560 98,000 52,460 0.5353 0.550 0.540 0.550 0.520 0.560 98,000 0.5353 0.00%
2025-02-27 0 0.550 0.520 0.550 0.520 0.560 70,000 37,605 0.5372 0.550 0.520 0.550 0.520 0.560 70,000 0.5372 1.85%
2025-02-26 0 0.540 0.530 0.540 0.520 0.560 85,500 46,495 0.5438 0.540 0.530 0.540 0.520 0.560 85,500 0.5438 1.89%
2025-02-25 0 0.530 0.530 0.540 0.520 0.540 56,500 29,980 0.5306 0.530 0.530 0.540 0.520 0.540 56,500 0.5306 -3.64%
2025-02-24 0 0.550 0.540 0.550 0.520 0.560 56,500 30,230 0.5350 0.550 0.540 0.550 0.520 0.560 56,500 0.5350 1.85%
2025-02-21 0 0.540 0.540 0.550 0.510 0.580 370,000 198,955 0.5377 0.540 0.540 0.550 0.510 0.580 370,000 0.5377 1.89%
2025-02-20 0 0.530 0.530 0.540 0.520 0.580 53,500 28,570 0.5340 0.530 0.530 0.540 0.520 0.580 53,500 0.5340 0.00%
2025-02-19 0 0.530 0.530 0.540 0.520 0.540 381,500 200,060 0.5244 0.530 0.530 0.540 0.520 0.540 381,500 0.5244 -3.64%
2025-02-18 0 0.550 0.540 0.550 0.520 0.550 50,500 27,570 0.5459 0.550 0.540 0.550 0.520 0.550 50,500 0.5459 -1.79%
2025-02-17 0 0.560 0.540 0.560 0.560 0.580 33,000 18,540 0.5618 0.560 0.540 0.560 0.560 0.580 33,000 0.5618 1.82%
2025-02-14 0 0.550 0.540 0.550 0.520 0.570 72,500 39,485 0.5446 0.550 0.540 0.550 0.520 0.570 72,500 0.5446 1.85%
2025-02-13 0 0.540 0.540 0.570 0.540 0.570 34,000 19,030 0.5597 0.540 0.540 0.570 0.540 0.570 34,000 0.5597 -3.57%
2025-02-12 0 0.560 0.550 0.560 0.550 0.580 86,500 48,080 0.5558 0.560 0.550 0.560 0.550 0.580 86,500 0.5558 0.00%
2025-02-11 0 0.560 0.550 0.560 0.540 0.570 46,000 25,600 0.5565 0.560 0.550 0.560 0.540 0.570 46,000 0.5565 -1.75%
2025-02-10 0 0.570 0.550 0.570 0.520 0.570 207,000 110,095 0.5319 0.570 0.550 0.570 0.520 0.570 207,000 0.5319 3.64%
2025-02-07 0 0.550 0.550 0.560 0.550 0.560 12,500 6,885 0.5508 0.550 0.550 0.560 0.550 0.560 12,500 0.5508 -1.79%
2025-02-06 0 0.560 0.550 0.560 0.490 0.580 269,000 138,340 0.5143 0.560 0.550 0.560 0.490 0.580 269,000 0.5143 0.00%
2025-02-05 0 0.560 0.540 0.560 0.580 0.580 1,000 580 0.5800 0.560 0.540 0.560 0.580 0.580 1,000 0.5800 0.00%
2025-02-04 0 0.560 0.550 0.570 0.530 0.580 89,500 48,785 0.5451 0.560 0.550 0.570 0.530 0.580 89,500 0.5451 0.00%
2025-02-03 0 0.560 0.530 0.560 0.540 0.570 37,000 20,690 0.5592 0.560 0.530 0.560 0.540 0.570 37,000 0.5592 5.66%
2025-01-28 0 0.530 0.520 0.540 0.530 0.560 61,000 32,650 0.5352 0.530 0.520 0.540 0.530 0.560 61,000 0.5352 1.92%
2025-01-27 0 0.520 0.510 0.520 0.510 0.550 451,000 236,845 0.5252 0.520 0.510 0.520 0.510 0.550 451,000 0.5252 -3.70%
2025-01-24 0 0.540 0.540 0.550 0.530 0.550 553,000 297,565 0.5381 0.540 0.540 0.550 0.530 0.550 553,000 0.5381 -3.57%
2025-01-23 0 0.560 0.550 0.560 0.550 0.570 51,000 28,105 0.5511 0.560 0.550 0.560 0.550 0.570 51,000 0.5511 0.00%
2025-01-22 0 0.560 0.560 0.570 0.550 0.570 115,500 64,490 0.5584 0.560 0.560 0.570 0.550 0.570 115,500 0.5584 -1.75%
2025-01-21 0 0.570 0.550 0.560 0.540 0.570 164,500 91,530 0.5564 0.570 0.550 0.560 0.540 0.570 164,500 0.5564 0.00%
2025-01-20 0 0.570 0.550 0.570 0.550 0.570 309,000 170,995 0.5534 0.570 0.550 0.570 0.550 0.570 309,000 0.5534 -1.72%
2025-01-17 0 0.580 0.570 0.580 0.570 0.610 318,500 182,895 0.5742 0.580 0.570 0.580 0.570 0.610 318,500 0.5742 -4.92%
2025-01-16 0 0.610 0.580 0.610 0.570 0.620 61,000 35,685 0.5850 0.610 0.580 0.610 0.570 0.620 61,000 0.5850 -1.61%
2025-01-15 0 0.620 0.610 0.620 0.550 0.650 307,500 178,850 0.5816 0.620 0.610 0.620 0.550 0.650 307,500 0.5816 8.77%
2025-01-14 0 0.570 0.570 0.590 0.570 0.590 17,000 9,830 0.5782 0.570 0.570 0.590 0.570 0.590 17,000 0.5782 -3.39%
2025-01-13 0 0.590 0.570 0.590 0.570 0.590 20,000 11,700 0.5850 0.590 0.570 0.590 0.570 0.590 20,000 0.5850 3.51%
2025-01-10 0 0.570 0.570 0.580 0.570 0.590 16,000 9,215 0.5759 0.570 0.570 0.580 0.570 0.590 16,000 0.5759 -3.39%
2025-01-09 0 0.590 0.560 0.590 0.590 0.590 2,000 1,170 0.5850 0.590 0.560 0.590 0.590 0.590 2,000 0.5850 0.00%
2025-01-08 0 0.590 0.560 0.590 0.560 0.590 31,500 17,990 0.5711 0.590 0.560 0.590 0.560 0.590 31,500 0.5711 -1.67%
2025-01-07 0 0.600 0.580 0.620 0.570 0.600 198,000 115,845 0.5851 0.600 0.580 0.620 0.570 0.600 198,000 0.5851 0.00%
2025-01-06 0 0.600 0.560 0.620 0.580 0.600 18,000 10,705 0.5947 0.600 0.560 0.620 0.580 0.600 18,000 0.5947 1.69%
2025-01-03 0 0.590 0.570 0.640 0.570 0.640 109,000 64,880 0.5952 0.590 0.570 0.640 0.570 0.640 109,000 0.5952 -11.94%
2025-01-02 0 0.670 0.620 0.670 0.650 0.680 163,500 107,800 0.6593 0.670 0.620 0.670 0.650 0.680 163,500 0.6593 0.00%
2024-12-31 0 0.670 0.630 0.670 0.620 0.680 407,000 265,515 0.6524 0.670 0.630 0.670 0.620 0.680 407,000 0.6524 1.52%
2024-12-30 0 0.660 0.580 0.660 0.580 0.660 138,500 84,330 0.6089 0.660 0.580 0.660 0.580 0.660 138,500 0.6089 10.00%
2024-12-27 0 0.600 0.560 0.600 0.560 0.610 236,000 138,920 0.5886 0.600 0.560 0.600 0.560 0.610 236,000 0.5886 1.69%
2024-12-24 0 0.590 0.580 0.590 0.560 0.590 68,000 38,780 0.5703 0.590 0.580 0.590 0.560 0.590 68,000 0.5703 0.00%
2024-12-23 0 0.590 0.570 0.590 0.560 0.620 76,000 42,935 0.5649 0.590 0.570 0.590 0.560 0.620 76,000 0.5649 5.36%
2024-12-20 0 0.560 0.550 0.580 0.550 0.580 88,000 50,180 0.5702 0.560 0.550 0.580 0.550 0.580 88,000 0.5702 0.00%
2024-12-19 0 0.560 0.550 0.570 0.550 0.570 21,500 12,200 0.5674 0.560 0.550 0.570 0.550 0.570 21,500 0.5674 0.00%
2024-12-18 0 0.560 0.560 0.570 0.550 0.560 1,000 555 0.5550 0.560 0.560 0.570 0.550 0.560 1,000 0.5550 0.00%
2024-12-17 0 0.560 0.550 0.570 0.550 0.560 20,500 11,365 0.5544 0.560 0.550 0.570 0.550 0.560 20,500 0.5544 0.00%
2024-12-16 0 0.560 0.560 0.570 0.550 0.570 119,000 66,455 0.5584 0.560 0.560 0.570 0.550 0.570 119,000 0.5584 1.82%
2024-12-13 0 0.550 0.550 0.570 0.550 0.560 207,000 114,050 0.5510 0.550 0.550 0.570 0.550 0.560 207,000 0.5510 -1.79%
2024-12-12 0 0.560 0.560 0.570 0.560 0.620 121,000 69,315 0.5729 0.560 0.560 0.570 0.560 0.620 121,000 0.5729 0.00%
2024-12-11 0 0.560 0.550 0.570 0.550 0.590 76,000 42,595 0.5605 0.560 0.550 0.570 0.550 0.590 76,000 0.5605 0.00%
2024-12-10 0 0.560 0.560 0.570 0.560 0.640 116,500 66,380 0.5698 0.560 0.560 0.570 0.560 0.640 116,500 0.5698 -3.45%
2024-12-09 0 0.580 0.560 0.600 0.580 0.600 36,000 20,900 0.5806 0.580 0.560 0.600 0.580 0.600 36,000 0.5806 0.00%
2024-12-06 0 0.580 0.570 0.590 0.560 0.600 98,000 55,890 0.5703 0.580 0.570 0.590 0.560 0.600 98,000 0.5703 -4.92%
2024-12-05 0 0.610 0.570 0.610 0.590 0.630 55,000 32,990 0.5998 0.610 0.570 0.610 0.590 0.630 55,000 0.5998 1.67%
2024-12-04 0 0.600 0.590 0.600 0.580 0.620 3,000 1,805 0.6017 0.600 0.590 0.600 0.580 0.620 3,000 0.6017 0.00%
2024-12-03 0 0.600 0.570 0.600 0.570 0.650 53,000 31,870 0.6013 0.600 0.570 0.600 0.570 0.650 53,000 0.6013 0.00%
2024-12-02 0 0.600 0.590 0.600 0.570 0.600 24,000 14,155 0.5898 0.600 0.590 0.600 0.570 0.600 24,000 0.5898 0.00%
2024-11-29 0 0.600 0.590 0.600 0.570 0.600 47,000 27,245 0.5797 0.600 0.590 0.600 0.570 0.600 47,000 0.5797 0.00%
2024-11-28 0 0.600 0.560 0.600 0.560 0.600 51,500 30,470 0.5917 0.600 0.560 0.600 0.560 0.600 51,500 0.5917 0.00%
2024-11-27 0 0.600 0.560 0.600 0.560 0.600 22,500 12,935 0.5749 0.600 0.560 0.600 0.560 0.600 22,500 0.5749 0.00%
2024-11-26 0 0.600 0.580 0.610 0.560 0.610 13,000 7,625 0.5865 0.600 0.580 0.610 0.560 0.610 13,000 0.5865 3.45%
2024-11-25 0 0.580 0.580 0.590 0.570 0.590 77,000 45,255 0.5877 0.580 0.580 0.590 0.570 0.590 77,000 0.5877 1.75%
2024-11-22 0 0.570 0.560 0.570 0.570 0.640 130,500 75,295 0.5770 0.570 0.560 0.570 0.570 0.640 130,500 0.5770 -3.39%
2024-11-21 0 0.590 0.610 0.620 0.590 0.630 139,000 83,410 0.6001 0.590 0.610 0.620 0.590 0.630 139,000 0.6001 -4.84%
2024-11-20 0 0.620 0.600 0.620 0.600 0.650 53,000 32,340 0.6102 0.620 0.600 0.620 0.600 0.650 53,000 0.6102 -1.59%
2024-11-19 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2024-11-18 0 0.630 0.610 0.630 0.600 0.650 4,500 2,865 0.6367 0.630 0.610 0.630 0.600 0.650 4,500 0.6367 3.28%
2024-11-15 0 0.610 0.600 0.640 0.600 0.650 2,000 1,255 0.6275 0.610 0.600 0.640 0.600 0.650 2,000 0.6275 -3.17%
2024-11-14 0 0.630 0.600 0.630 0.600 0.650 174,000 106,995 0.6149 0.630 0.600 0.630 0.600 0.650 174,000 0.6149 1.61%
2024-11-13 0 0.620 0.600 0.630 0.600 0.670 393,500 242,675 0.6167 0.620 0.600 0.630 0.600 0.670 393,500 0.6167 -1.59%
2024-11-12 0 0.630 0.630 0.670 0.610 0.700 225,000 146,490 0.6511 0.630 0.630 0.670 0.610 0.700 225,000 0.6511 -4.55%
2024-11-11 0 0.660 0.640 0.660 0.640 0.660 30,500 20,120 0.6597 0.660 0.640 0.660 0.640 0.660 30,500 0.6597 0.00%
2024-11-08 0 0.660 0.630 0.680 0.660 0.720 5,500 3,890 0.7073 0.660 0.630 0.680 0.660 0.720 5,500 0.7073 0.00%
2024-11-07 0 0.660 0.640 0.670 0.650 0.710 59,000 38,570 0.6537 0.660 0.640 0.670 0.650 0.710 59,000 0.6537 3.13%
2024-11-06 0 0.640 0.620 0.640 0.620 0.640 70,000 44,215 0.6316 0.640 0.620 0.640 0.620 0.640 70,000 0.6316 -1.54%
2024-11-05 0 0.650 0.640 0.660 0.630 0.690 138,000 87,835 0.6365 0.650 0.640 0.660 0.630 0.690 138,000 0.6365 0.00%
2024-11-04 0 0.650 0.630 0.650 0.650 0.660 2,500 1,645 0.6580 0.650 0.630 0.650 0.650 0.660 2,500 0.6580 3.17%
2024-11-01 0 0.630 0.620 0.640 0.640 0.680 28,500 18,730 0.6572 0.630 0.620 0.640 0.640 0.680 28,500 0.6572 -4.55%
2024-10-31 0 0.660 0.620 0.660 0.660 0.660 20,500 13,530 0.6600 0.660 0.620 0.660 0.660 0.660 20,500 0.6600 0.00%
2024-10-30 0 0.660 0.630 0.660 0.630 0.670 406,500 258,650 0.6363 0.660 0.630 0.660 0.630 0.670 406,500 0.6363 -2.94%
2024-10-29 0 0.680 0.660 0.670 0.620 0.720 272,000 183,195 0.6735 0.680 0.660 0.670 0.620 0.720 272,000 0.6735 -1.45%
2024-10-28 0 0.690 0.630 0.690 0.690 0.690 10,500 7,255 0.6910 0.690 0.630 0.690 0.690 0.690 10,500 0.6910 0.00%
2024-10-25 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -1.43%
2024-10-24 0 0.700 0.680 0.700 0.590 0.720 93,500 58,770 0.6286 0.700 0.680 0.700 0.590 0.720 93,500 0.6286 7.69%
2024-10-23 0 0.650 0.610 0.650 0.610 0.700 58,000 36,295 0.6258 0.650 0.610 0.650 0.610 0.700 58,000 0.6258 3.17%
2024-10-22 0 0.630 0.600 0.630 0.570 0.630 39,000 24,170 0.6197 0.630 0.600 0.630 0.570 0.630 39,000 0.6197 1.61%
2024-10-21 0 0.620 0.600 0.620 0.620 0.630 29,500 18,440 0.6251 0.620 0.600 0.620 0.620 0.630 29,500 0.6251 0.00%
2024-10-18 0 0.620 0.620 0.630 0.600 0.690 201,500 123,560 0.6132 0.620 0.620 0.630 0.600 0.690 201,500 0.6132 1.64%
2024-10-17 0 0.610 0.600 0.610 0.600 0.730 130,500 81,045 0.6210 0.610 0.600 0.610 0.600 0.730 130,500 0.6210 -3.17%
2024-10-16 0 0.630 0.610 0.630 0.620 0.640 51,500 32,945 0.6397 0.630 0.610 0.630 0.620 0.640 51,500 0.6397 1.61%
2024-10-15 0 0.620 0.610 0.630 0.610 0.680 43,000 27,660 0.6433 0.620 0.610 0.630 0.610 0.680 43,000 0.6433 -8.82%
2024-10-14 0 0.680 0.630 0.680 0.600 0.770 47,000 29,705 0.6320 0.680 0.630 0.680 0.600 0.770 47,000 0.6320 6.25%
2024-10-10 0 0.640 0.630 0.640 0.620 0.660 129,500 81,545 0.6297 0.640 0.630 0.640 0.620 0.660 129,500 0.6297 -3.03%
2024-10-09 0 0.660 0.640 0.660 0.640 0.690 288,000 186,100 0.6462 0.660 0.640 0.660 0.640 0.690 288,000 0.6462 -4.35%
2024-10-08 0 0.690 0.670 0.680 0.660 0.730 353,500 244,265 0.6910 0.690 0.670 0.680 0.660 0.730 353,500 0.6910 -5.48%
2024-10-07 0 0.730 0.710 0.730 0.710 0.750 569,000 415,930 0.7310 0.730 0.710 0.730 0.710 0.750 569,000 0.7310 1.39%
2024-10-04 0 0.720 0.700 0.720 0.700 0.740 624,500 443,300 0.7098 0.720 0.700 0.720 0.700 0.740 624,500 0.7098 0.00%
2024-10-03 0 0.720 0.710 0.730 0.670 0.760 1,584,500 1,122,210 0.7082 0.720 0.710 0.730 0.670 0.760 1,584,500 0.7082 1.41%
2024-10-02 0 0.710 0.710 0.720 0.550 0.760 2,295,000 1,559,685 0.6796 0.710 0.710 0.720 0.550 0.760 2,295,000 0.6796 29.09%
2024-09-30 0 0.550 0.550 0.560 0.500 0.580 951,500 522,865 0.5495 0.550 0.550 0.560 0.500 0.580 951,500 0.5495 10.00%
2024-09-27 0 0.500 0.500 0.530 0.490 0.570 488,000 255,565 0.5237 0.500 0.500 0.530 0.490 0.570 488,000 0.5237 3.09%
2024-09-26 0 0.485 0.485 0.500 0.465 0.510 52,000 24,912 0.4791 0.485 0.485 0.500 0.465 0.510 52,000 0.4791 3.19%
2024-09-25 0 0.470 0.470 0.480 0.450 0.520 263,000 125,270 0.4763 0.470 0.470 0.480 0.450 0.520 263,000 0.4763 -4.08%
2024-09-24 0 0.490 0.480 0.490 0.465 0.490 195,000 94,005 0.4821 0.490 0.480 0.490 0.465 0.490 195,000 0.4821 -1.01%
2024-09-23 0 0.495 0.455 0.500 0.465 0.500 74,500 36,660 0.4921 0.495 0.455 0.500 0.465 0.500 74,500 0.4921 -1.00%
2024-09-20 0 0.500 0.455 0.500 0.490 0.500 56,000 27,690 0.4945 0.500 0.455 0.500 0.490 0.500 56,000 0.4945 0.00%
2024-09-19 0 0.500 0.455 0.500 0.490 0.500 6,000 2,960 0.4933 0.500 0.455 0.500 0.490 0.500 6,000 0.4933 4.17%
2024-09-17 0 0.480 0.455 0.485 0.450 0.480 14,500 6,897 0.4757 0.480 0.455 0.485 0.450 0.480 14,500 0.4757 0.00%
2024-09-16 0 0.480 0.460 0.480 0.450 0.480 6,500 3,080 0.4738 0.480 0.460 0.480 0.450 0.480 6,500 0.4738 1.05%
2024-09-13 0 0.475 0.445 0.475 0.435 0.475 122,000 55,795 0.4573 0.475 0.445 0.475 0.435 0.475 122,000 0.4573 1.06%
2024-09-12 0 0.470 0.465 0.470 0.465 0.520 35,500 16,720 0.4710 0.470 0.465 0.470 0.465 0.520 35,500 0.4710 -4.08%
2024-09-11 0 0.490 0.485 0.490 0.465 0.540 102,000 48,852 0.4789 0.490 0.485 0.490 0.465 0.540 102,000 0.4789 -3.92%
2024-09-10 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - -1.92%
2024-09-09 0 0.520 0.480 0.520 0.460 0.570 36,000 18,205 0.5057 0.520 0.480 0.520 0.460 0.570 36,000 0.5057 10.64%
2024-09-05 0 0.470 0.470 0.510 0.470 0.510 11,000 5,455 0.4959 0.470 0.470 0.510 0.470 0.510 11,000 0.4959 -9.62%
2024-09-04 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2024-09-03 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2024-09-02 0 0.520 0.500 0.520 0.520 0.560 10,500 5,545 0.5281 0.520 0.500 0.520 0.520 0.560 10,500 0.5281 0.00%
2024-08-30 0 0.520 0.470 0.520 0.510 0.520 26,000 13,450 0.5173 0.520 0.470 0.520 0.510 0.520 26,000 0.5173 0.00%
2024-08-29 0 0.520 0.470 0.520 0.530 0.530 1,000 530 0.5300 0.520 0.470 0.520 0.530 0.530 1,000 0.5300 1.96%
2024-08-28 0 0.510 0.470 0.510 0.500 0.520 5,500 2,785 0.5064 0.510 0.470 0.510 0.500 0.520 5,500 0.5064 0.00%
2024-08-27 0 0.510 0.490 0.510 0.470 0.530 2,500 1,270 0.5080 0.510 0.490 0.510 0.470 0.530 2,500 0.5080 3.03%
2024-08-26 0 0.495 0.480 0.500 0.460 0.550 18,500 9,392 0.5077 0.495 0.480 0.500 0.460 0.550 18,500 0.5077 -1.00%
2024-08-23 0 0.500 0.465 0.500 0.490 0.580 44,000 22,785 0.5178 0.500 0.465 0.500 0.490 0.580 44,000 0.5178 0.00%
2024-08-22 0 0.500 0.465 0.500 0.460 0.500 32,000 15,450 0.4828 0.500 0.465 0.500 0.460 0.500 32,000 0.4828 2.04%
2024-08-21 0 0.490 0.480 0.490 0.460 0.490 26,500 12,865 0.4855 0.490 0.480 0.490 0.460 0.490 26,500 0.4855 0.00%
2024-08-20 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-08-19 0 0.490 0.460 0.480 0.460 0.500 37,500 17,885 0.4769 0.490 0.460 0.480 0.460 0.500 37,500 0.4769 8.89%
2024-08-16 0 0.450 0.435 0.485 0.450 0.470 46,000 21,220 0.4613 0.450 0.435 0.485 0.450 0.470 46,000 0.4613 0.00%
2024-08-15 0 0.450 0.450 0.465 0.450 0.455 253,500 114,227 0.4506 0.450 0.450 0.465 0.450 0.455 253,500 0.4506 0.00%
2024-08-14 0 0.450 0.425 0.450 0.450 0.460 7,000 3,167 0.4524 0.450 0.425 0.450 0.450 0.460 7,000 0.4524 4.65%
2024-08-13 0 0.430 0.430 0.445 0.430 0.430 40,000 17,200 0.4300 0.430 0.430 0.445 0.430 0.430 40,000 0.4300 0.00%
2024-08-12 0 0.430 0.430 0.440 0.425 0.510 158,500 70,202 0.4429 0.430 0.430 0.440 0.425 0.510 158,500 0.4429 -4.44%
2024-08-09 0 0.450 0.435 0.450 0.450 0.450 56,000 25,200 0.4500 0.450 0.435 0.450 0.450 0.450 56,000 0.4500 1.12%
2024-08-08 0 0.445 0.445 0.460 0.445 0.495 24,500 11,552 0.4715 0.445 0.445 0.460 0.445 0.495 24,500 0.4715 -1.11%
2024-08-07 0 0.450 0.445 0.450 0.435 0.450 675,000 297,650 0.4410 0.450 0.445 0.450 0.435 0.450 675,000 0.4410 -3.23%
2024-08-06 0 0.465 0.465 0.470 0.455 0.470 55,500 25,640 0.4620 0.465 0.465 0.470 0.455 0.470 55,500 0.4620 -1.06%
2024-08-05 0 0.470 0.470 0.490 0.470 0.475 60,000 28,362 0.4727 0.470 0.470 0.490 0.470 0.475 60,000 0.4727 -2.08%
2024-08-02 0 0.480 0.480 0.495 0.480 0.500 11,000 5,300 0.4818 0.480 0.480 0.495 0.480 0.500 11,000 0.4818 0.00%
2024-08-01 0 0.480 0.480 0.500 0.480 0.540 85,000 41,625 0.4897 0.480 0.480 0.500 0.480 0.540 85,000 0.4897 -4.00%
2024-07-31 0 0.500 0.475 0.510 0.495 0.510 7,000 3,505 0.5007 0.500 0.475 0.510 0.495 0.510 7,000 0.5007 1.01%
2024-07-30 0 0.495 0.490 0.495 0.475 0.600 100,500 50,747 0.5049 0.495 0.490 0.495 0.475 0.600 100,500 0.5049 0.00%
2024-07-29 0 0.495 0.490 0.495 0.475 0.495 58,500 28,540 0.4879 0.495 0.490 0.495 0.475 0.495 58,500 0.4879 0.00%
2024-07-26 0 0.495 0.480 0.500 0.495 0.495 2,500 1,237 0.4948 0.495 0.480 0.500 0.495 0.495 2,500 0.4948 -1.00%
2024-07-25 0 0.500 0.475 0.500 0.475 0.500 19,000 9,207 0.4846 0.500 0.475 0.500 0.475 0.500 19,000 0.4846 -1.96%
2024-07-24 0 0.510 0.500 0.510 - - 6,000 3,060 0.5100 0.510 0.500 0.510 - - 6,000 0.5100 -1.92%
2024-07-23 0 0.520 0.500 0.520 0.500 0.520 8,000 4,080 0.5100 0.520 0.500 0.520 0.500 0.520 8,000 0.5100 1.96%
2024-07-22 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - -1.92%
2024-07-19 0 0.520 0.490 0.520 0.485 0.520 46,000 22,880 0.4974 0.520 0.490 0.520 0.485 0.520 46,000 0.4974 6.12%
2024-07-18 0 0.490 0.490 0.500 0.480 0.500 9,000 4,420 0.4911 0.490 0.490 0.500 0.480 0.500 9,000 0.4911 -2.00%
2024-07-17 0 0.500 0.490 0.500 0.485 0.500 32,000 15,670 0.4897 0.500 0.490 0.500 0.485 0.500 32,000 0.4897 0.00%
2024-07-16 0 0.500 0.485 0.500 0.500 0.530 12,000 6,035 0.5029 0.500 0.485 0.500 0.500 0.530 12,000 0.5029 0.00%
2024-07-15 0 0.500 0.480 0.500 0.495 0.510 67,500 33,735 0.4998 0.500 0.480 0.500 0.495 0.510 67,500 0.4998 0.00%
2024-07-12 0 0.500 0.490 0.500 0.480 0.510 90,500 44,975 0.4970 0.500 0.490 0.500 0.480 0.510 90,500 0.4970 4.17%
2024-07-11 0 0.480 0.480 0.510 0.470 0.520 66,500 32,532 0.4892 0.480 0.480 0.510 0.470 0.520 66,500 0.4892 -7.69%
2024-07-10 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2024-07-09 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2024-07-08 0 0.520 0.480 0.520 0.480 0.530 74,500 36,715 0.4928 0.520 0.480 0.520 0.480 0.530 74,500 0.4928 8.33%
2024-07-05 0 0.480 0.480 0.500 0.475 0.500 22,000 10,905 0.4957 0.480 0.480 0.500 0.475 0.500 22,000 0.4957 -4.00%
2024-07-04 0 0.500 0.485 0.520 0.500 0.520 112,500 56,270 0.5002 0.500 0.485 0.520 0.500 0.520 112,500 0.5002 4.17%
2024-07-03 0 0.480 0.480 0.500 0.480 0.510 85,000 40,902 0.4812 0.480 0.480 0.500 0.480 0.510 85,000 0.4812 -4.00%
2024-07-02 0 0.500 0.495 0.500 0.500 0.500 19,500 9,750 0.5000 0.500 0.495 0.500 0.500 0.500 19,500 0.5000 0.00%
2024-06-28 0 0.500 0.495 0.500 0.480 0.510 61,500 30,470 0.4954 0.500 0.495 0.500 0.480 0.510 61,500 0.4954 0.00%
2024-06-27 0 0.500 0.500 0.510 0.500 0.510 123,000 62,090 0.5048 0.500 0.500 0.510 0.500 0.510 123,000 0.5048 -1.96%
2024-06-26 0 0.510 0.500 0.510 0.500 0.530 146,000 74,795 0.5123 0.510 0.500 0.510 0.500 0.530 146,000 0.5123 -3.77%
2024-06-25 0 0.530 0.520 0.530 0.510 0.560 97,000 51,560 0.5315 0.530 0.520 0.530 0.510 0.560 97,000 0.5315 0.00%
2024-06-24 0 0.530 0.520 0.530 0.500 0.560 276,000 144,475 0.5235 0.530 0.520 0.530 0.500 0.560 276,000 0.5235 -8.62%
2024-06-21 0 0.580 0.560 0.580 0.580 0.630 9,500 5,675 0.5974 0.580 0.560 0.580 0.580 0.630 9,500 0.5974 1.75%
2024-06-20 0 0.570 0.570 0.580 0.570 0.610 22,500 13,310 0.5916 0.570 0.570 0.580 0.570 0.610 22,500 0.5916 -3.39%
2024-06-19 0 0.590 0.570 0.590 0.560 0.610 36,000 20,755 0.5765 0.590 0.570 0.590 0.560 0.610 36,000 0.5765 0.00%
2024-06-18 0 0.590 0.580 0.610 0.580 0.620 21,000 12,545 0.5974 0.590 0.580 0.610 0.580 0.620 21,000 0.5974 -3.28%
2024-06-17 0 0.610 0.580 0.610 0.580 0.630 23,500 13,900 0.5915 0.610 0.580 0.610 0.580 0.630 23,500 0.5915 5.17%
2024-06-14 0 0.580 0.560 0.580 0.570 0.580 43,000 24,510 0.5700 0.580 0.560 0.580 0.570 0.580 43,000 0.5700 0.00%
2024-06-13 0 0.580 0.560 0.580 0.550 0.580 87,500 50,505 0.5772 0.580 0.560 0.580 0.550 0.580 87,500 0.5772 -1.69%
2024-06-12 0 0.590 0.570 0.590 0.590 0.590 11,000 6,490 0.5900 0.590 0.570 0.590 0.590 0.590 11,000 0.5900 -1.67%
2024-06-11 0 0.600 0.560 0.600 0.560 0.600 24,000 13,975 0.5823 0.600 0.560 0.600 0.560 0.600 24,000 0.5823 0.00%
2024-06-07 0 0.600 0.570 0.600 0.600 0.600 500 300 0.6000 0.600 0.570 0.600 0.600 0.600 500 0.6000 5.26%
2024-06-06 0 0.570 0.560 0.570 0.530 0.580 114,000 63,495 0.5570 0.570 0.560 0.570 0.530 0.580 114,000 0.5570 0.00%
2024-06-05 0 0.570 0.550 0.570 0.570 0.600 24,500 14,020 0.5722 0.570 0.550 0.570 0.570 0.600 24,500 0.5722 -3.39%
2024-06-04 0 0.590 0.570 0.590 0.560 0.610 61,000 35,655 0.5845 0.590 0.570 0.590 0.560 0.610 61,000 0.5845 -3.28%
2024-06-03 0 0.610 0.570 0.610 0.600 0.630 9,500 5,780 0.6084 0.610 0.570 0.610 0.600 0.630 9,500 0.6084 0.00%
2024-05-31 0 0.610 0.580 0.620 0.610 0.630 18,000 11,065 0.6147 0.610 0.580 0.620 0.610 0.630 18,000 0.6147 1.67%
2024-05-30 0 0.600 0.570 0.600 0.580 0.600 19,000 11,115 0.5850 0.600 0.570 0.600 0.580 0.600 19,000 0.5850 -1.64%
2024-05-29 0 0.610 0.580 0.610 0.580 0.640 49,000 29,595 0.6040 0.610 0.580 0.610 0.580 0.640 49,000 0.6040 5.17%
2024-05-28 0 0.580 0.570 0.580 0.570 0.630 320,000 189,165 0.5911 0.580 0.570 0.580 0.570 0.630 320,000 0.5911 -3.33%
2024-05-27 0 0.600 0.580 0.610 0.580 0.650 309,000 187,630 0.6072 0.600 0.580 0.610 0.580 0.650 309,000 0.6072 -1.64%
2024-05-24 0 0.610 0.580 0.620 0.580 0.680 143,000 86,555 0.6053 0.610 0.580 0.620 0.580 0.680 143,000 0.6053 3.39%
2024-05-23 0 0.590 0.590 0.600 0.590 0.620 375,000 226,605 0.6043 0.590 0.590 0.600 0.590 0.620 375,000 0.6043 -7.81%
2024-05-22 0 0.640 0.610 0.640 0.620 0.650 375,000 236,765 0.6314 0.640 0.610 0.640 0.620 0.650 375,000 0.6314 3.23%
2024-05-21 0 0.620 0.600 0.620 0.610 0.660 352,000 221,560 0.6294 0.620 0.600 0.620 0.610 0.660 352,000 0.6294 0.00%
2024-05-20 0 0.620 0.620 0.630 0.600 0.660 421,500 265,255 0.6293 0.620 0.620 0.630 0.600 0.660 421,500 0.6293 3.33%
2024-05-17 0 0.600 0.600 0.610 0.570 0.620 715,500 425,380 0.5945 0.600 0.600 0.610 0.570 0.620 715,500 0.5945 1.69%
2024-05-16 0 0.590 0.570 0.590 0.560 0.590 402,000 230,940 0.5745 0.590 0.570 0.590 0.560 0.590 402,000 0.5745 5.36%
2024-05-14 0 0.560 0.560 0.580 0.560 0.590 325,500 185,030 0.5684 0.560 0.560 0.580 0.560 0.590 325,500 0.5684 1.82%
2024-05-13 0 0.550 0.540 0.550 0.530 0.570 599,500 328,390 0.5478 0.550 0.540 0.550 0.530 0.570 599,500 0.5478 3.77%
2024-05-10 0 0.530 0.520 0.530 0.520 0.550 607,000 324,670 0.5349 0.530 0.520 0.530 0.520 0.550 607,000 0.5349 -1.85%
2024-05-09 0 0.540 0.530 0.540 0.520 0.540 508,500 269,150 0.5293 0.540 0.530 0.540 0.520 0.540 508,500 0.5293 0.00%
2024-05-08 0 0.540 0.510 0.540 0.510 0.540 418,000 222,330 0.5319 0.540 0.510 0.540 0.510 0.540 418,000 0.5319 0.00%
2024-05-07 0 0.540 0.540 0.550 0.530 0.590 503,000 271,755 0.5403 0.540 0.540 0.550 0.530 0.590 503,000 0.5403 1.89%
2024-05-06 0 0.530 0.485 0.530 0.510 0.530 401,500 207,005 0.5156 0.530 0.485 0.530 0.510 0.530 401,500 0.5156 0.00%
2024-05-03 0 0.530 0.520 0.530 0.510 0.540 154,500 81,255 0.5259 0.530 0.520 0.530 0.510 0.540 154,500 0.5259 -1.85%
2024-05-02 0 0.540 0.530 0.540 0.500 0.560 360,500 193,750 0.5374 0.540 0.530 0.540 0.500 0.560 360,500 0.5374 3.85%
2024-04-30 0 0.520 0.520 0.530 0.510 0.540 108,000 57,020 0.5280 0.520 0.520 0.530 0.510 0.540 108,000 0.5280 -1.89%
2024-04-29 0 0.530 0.520 0.540 0.520 0.540 376,500 200,035 0.5313 0.530 0.520 0.540 0.520 0.540 376,500 0.5313 0.00%
2024-04-26 0 0.530 0.500 0.530 0.495 0.540 384,500 193,135 0.5023 0.530 0.500 0.530 0.495 0.540 384,500 0.5023 1.92%
2024-04-25 0 0.520 0.500 0.520 0.465 0.520 506,000 249,115 0.4923 0.520 0.500 0.520 0.465 0.520 506,000 0.4923 4.00%
2024-04-24 0 0.500 0.495 0.500 0.480 0.500 206,500 101,982 0.4939 0.500 0.495 0.500 0.480 0.500 206,500 0.4939 0.00%
2024-04-23 0 0.500 0.460 0.500 0.475 0.500 359,500 177,660 0.4942 0.500 0.460 0.500 0.475 0.500 359,500 0.4942 0.00%
2024-04-22 0 0.500 0.485 0.520 0.485 0.530 320,500 160,322 0.5002 0.500 0.485 0.520 0.485 0.530 320,500 0.5002 4.17%
2024-04-19 0 0.480 0.460 0.480 0.480 0.510 254,500 125,287 0.4923 0.480 0.460 0.480 0.480 0.510 254,500 0.4923 -5.88%
2024-04-18 0 0.510 0.490 0.510 0.490 0.520 509,000 255,310 0.5016 0.510 0.490 0.510 0.490 0.520 509,000 0.5016 3.03%
2024-04-17 0 0.495 0.495 0.500 0.495 0.500 57,500 28,647 0.4982 0.495 0.495 0.500 0.495 0.500 57,500 0.4982 -1.00%
2024-04-16 0 0.500 0.495 0.520 0.500 0.530 469,000 239,965 0.5117 0.500 0.495 0.520 0.500 0.530 469,000 0.5117 -5.66%
2024-04-15 0 0.530 0.530 0.540 0.530 0.540 410,500 217,625 0.5301 0.530 0.530 0.540 0.530 0.540 410,500 0.5301 -1.85%
2024-04-12 0 0.540 0.530 0.540 0.510 0.540 77,500 40,895 0.5277 0.540 0.530 0.540 0.510 0.540 77,500 0.5277 1.89%
2024-04-11 0 0.530 0.520 0.530 0.510 0.530 452,500 235,490 0.5204 0.530 0.520 0.530 0.510 0.530 452,500 0.5204 -1.85%
2024-04-10 0 0.540 0.530 0.540 0.520 0.550 456,500 241,030 0.5280 0.540 0.530 0.540 0.520 0.550 456,500 0.5280 -1.82%
2024-04-09 0 0.550 0.530 0.550 0.510 0.560 421,000 222,280 0.5280 0.550 0.530 0.550 0.510 0.560 421,000 0.5280 1.85%
2024-04-08 0 0.540 0.530 0.560 0.520 0.570 233,500 124,415 0.5328 0.540 0.530 0.560 0.520 0.570 233,500 0.5328 0.00%
2024-04-05 0 0.540 0.530 0.540 0.510 0.540 417,000 216,215 0.5185 0.540 0.530 0.540 0.510 0.540 417,000 0.5185 0.00%
2024-04-03 0 0.540 0.540 0.550 0.520 0.560 528,000 284,145 0.5382 0.540 0.540 0.550 0.520 0.560 528,000 0.5382 1.89%
2024-04-02 0 0.530 0.520 0.560 0.530 0.580 454,000 253,625 0.5586 0.530 0.520 0.560 0.530 0.580 454,000 0.5586 -7.02%
2024-03-28 0 0.570 0.550 0.570 0.550 0.590 437,500 250,085 0.5716 0.570 0.550 0.570 0.550 0.590 437,500 0.5716 -3.39%
2024-03-27 0 0.590 0.570 0.600 0.560 0.610 434,500 253,080 0.5825 0.590 0.570 0.600 0.560 0.610 434,500 0.5825 -3.28%
2024-03-26 0 0.610 0.570 0.630 0.560 0.640 375,000 217,095 0.5789 0.610 0.570 0.630 0.560 0.640 375,000 0.5789 5.17%
2024-03-25 0 0.580 0.550 0.580 0.560 0.590 463,000 266,105 0.5747 0.580 0.550 0.580 0.560 0.590 463,000 0.5747 -3.33%
2024-03-22 0 0.600 0.580 0.600 0.580 0.620 107,000 64,375 0.6016 0.600 0.580 0.600 0.580 0.620 107,000 0.6016 -4.76%
2024-03-21 0 0.630 0.620 0.630 0.600 0.640 477,000 293,795 0.6159 0.630 0.620 0.630 0.600 0.640 477,000 0.6159 1.61%
2024-03-20 0 0.620 0.620 0.630 0.600 0.640 373,000 231,365 0.6203 0.620 0.620 0.630 0.600 0.640 373,000 0.6203 -3.12%
2024-03-19 0 0.640 0.600 0.640 0.600 0.640 258,000 159,685 0.6189 0.640 0.600 0.640 0.600 0.640 258,000 0.6189 0.00%
2024-03-18 0 0.640 0.610 0.640 0.610 0.640 321,000 198,070 0.6170 0.640 0.610 0.640 0.610 0.640 321,000 0.6170 3.23%
2024-03-15 0 0.620 0.610 0.620 0.580 0.620 313,000 187,625 0.5994 0.620 0.610 0.620 0.580 0.620 313,000 0.5994 0.00%
2024-03-14 0 0.620 0.580 0.620 0.580 0.640 306,000 182,155 0.5953 0.620 0.580 0.620 0.580 0.640 306,000 0.5953 3.33%
2024-03-13 0 0.600 0.600 0.620 0.600 0.670 173,500 106,080 0.6114 0.600 0.600 0.620 0.600 0.670 173,500 0.6114 -3.23%
2024-03-12 0 0.620 0.580 0.620 0.560 0.700 230,500 139,675 0.6060 0.620 0.580 0.620 0.560 0.700 230,500 0.6060 5.08%
2024-03-11 0 0.590 0.570 0.590 0.580 0.590 17,500 10,225 0.5843 0.590 0.570 0.590 0.580 0.590 17,500 0.5843 0.00%
2024-03-08 0 0.590 0.580 0.590 0.580 0.610 153,500 89,830 0.5852 0.590 0.580 0.590 0.580 0.610 153,500 0.5852 -1.67%
2024-03-07 0 0.600 0.580 0.600 0.580 0.600 218,000 128,030 0.5873 0.600 0.580 0.600 0.580 0.600 218,000 0.5873 0.00%
2024-03-06 0 0.600 0.590 0.600 0.570 0.610 157,500 93,615 0.5944 0.600 0.590 0.600 0.570 0.610 157,500 0.5944 0.00%
2024-03-05 0 0.600 0.560 0.600 0.570 0.600 46,000 26,960 0.5861 0.600 0.560 0.600 0.570 0.600 46,000 0.5861 -1.64%
2024-03-04 0 0.610 0.570 0.610 0.570 0.610 113,500 67,355 0.5934 0.610 0.570 0.610 0.570 0.610 113,500 0.5934 1.67%
2024-03-01 0 0.600 0.570 0.600 0.570 0.600 213,500 125,450 0.5876 0.600 0.570 0.600 0.570 0.600 213,500 0.5876 3.45%
2024-02-29 0 0.580 0.570 0.580 0.580 0.600 204,500 119,685 0.5853 0.580 0.570 0.580 0.580 0.600 204,500 0.5853 1.75%
2024-02-28 0 0.570 0.550 0.570 0.570 0.580 28,000 16,030 0.5725 0.570 0.550 0.570 0.570 0.580 28,000 0.5725 0.00%
2024-02-27 0 0.570 0.550 0.570 0.540 0.600 35,000 19,225 0.5493 0.570 0.550 0.570 0.540 0.600 35,000 0.5493 0.00%
2024-02-26 0 0.570 0.570 0.600 0.570 0.600 12,000 6,880 0.5733 0.570 0.570 0.600 0.570 0.600 12,000 0.5733 0.00%
2024-02-23 0 0.570 0.560 0.570 0.550 0.570 189,500 105,210 0.5552 0.570 0.560 0.570 0.550 0.570 189,500 0.5552 1.79%
2024-02-22 0 0.560 0.540 0.560 0.530 0.570 54,000 30,025 0.5560 0.560 0.540 0.560 0.530 0.570 54,000 0.5560 0.00%
2024-02-21 0 0.560 0.550 0.560 0.550 0.570 86,500 48,160 0.5568 0.560 0.550 0.560 0.550 0.570 86,500 0.5568 5.66%
2024-02-20 0 0.530 0.530 0.560 0.530 0.550 65,000 35,270 0.5426 0.530 0.530 0.560 0.530 0.550 65,000 0.5426 -1.85%
2024-02-19 0 0.540 0.530 0.570 0.530 0.570 97,000 52,270 0.5389 0.540 0.530 0.570 0.530 0.570 97,000 0.5389 1.89%
2024-02-16 0 0.530 0.530 0.550 0.530 0.550 68,000 36,595 0.5382 0.530 0.530 0.550 0.530 0.550 68,000 0.5382 1.92%
2024-02-15 0 0.520 0.520 0.540 0.500 0.590 105,500 57,770 0.5476 0.520 0.520 0.540 0.500 0.590 105,500 0.5476 0.00%
2024-02-14 0 0.520 0.495 0.530 0.490 0.700 66,500 35,715 0.5371 0.520 0.495 0.530 0.490 0.700 66,500 0.5371 4.00%
2024-02-09 0 0.500 0.500 0.510 0.485 0.510 296,500 144,285 0.4866 0.500 0.500 0.510 0.485 0.510 296,500 0.4866 -1.96%
2024-02-08 0 0.510 0.510 0.520 0.510 0.520 66,500 33,985 0.5111 0.510 0.510 0.520 0.510 0.520 66,500 0.5111 2.00%
2024-02-07 0 0.500 0.500 0.510 0.490 0.520 54,500 27,805 0.5102 0.500 0.500 0.510 0.490 0.520 54,500 0.5102 0.00%
2024-02-06 0 0.500 0.500 0.510 0.500 0.510 113,000 56,805 0.5027 0.500 0.500 0.510 0.500 0.510 113,000 0.5027 2.04%
2024-02-05 0 0.490 0.485 0.495 0.475 0.495 76,000 36,937 0.4860 0.490 0.485 0.495 0.475 0.495 76,000 0.4860 1.03%
2024-02-02 0 0.485 0.485 0.510 0.485 0.530 584,000 296,352 0.5075 0.485 0.485 0.510 0.485 0.530 584,000 0.5075 -4.90%
2024-02-01 0 0.510 0.510 0.520 0.500 0.510 146,000 74,060 0.5073 0.510 0.510 0.520 0.500 0.510 146,000 0.5073 0.00%
2024-01-31 0 0.510 0.510 0.520 0.510 0.530 1,500 785 0.5233 0.510 0.510 0.520 0.510 0.530 1,500 0.5233 -3.77%
2024-01-30 0 0.530 0.530 0.540 0.510 0.540 208,000 109,860 0.5282 0.530 0.530 0.540 0.510 0.540 208,000 0.5282 -1.85%
2024-01-29 0 0.540 0.540 0.570 0.530 0.530 4,500 2,385 0.5300 0.540 0.540 0.570 0.530 0.530 4,500 0.5300 -1.82%
2024-01-26 0 0.550 0.540 0.570 0.550 0.570 110,000 60,995 0.5545 0.550 0.540 0.570 0.550 0.570 110,000 0.5545 -3.51%
2024-01-25 0 0.570 0.560 0.570 0.530 0.570 220,500 121,525 0.5511 0.570 0.560 0.570 0.530 0.570 220,500 0.5511 0.00%
2024-01-24 0 0.570 0.510 0.570 0.550 0.570 38,500 21,565 0.5601 0.570 0.510 0.570 0.550 0.570 38,500 0.5601 0.00%
2024-01-23 0 0.570 0.550 0.570 0.550 0.570 21,500 11,835 0.5505 0.570 0.550 0.570 0.550 0.570 21,500 0.5505 0.00%
2024-01-22 0 0.570 0.540 0.570 0.520 0.570 126,000 69,140 0.5487 0.570 0.540 0.570 0.520 0.570 126,000 0.5487 -1.72%
2024-01-19 0 0.580 0.530 0.580 0.530 0.590 9,500 5,285 0.5563 0.580 0.530 0.580 0.530 0.590 9,500 0.5563 9.43%
2024-01-18 0 0.530 0.510 0.540 0.530 0.540 128,500 68,425 0.5325 0.530 0.510 0.540 0.530 0.540 128,500 0.5325 -1.85%
2024-01-17 0 0.540 0.520 0.540 0.520 0.590 166,500 89,500 0.5375 0.540 0.520 0.540 0.520 0.590 166,500 0.5375 -5.26%
2024-01-16 0 0.570 0.550 0.570 0.550 0.590 313,500 178,170 0.5683 0.570 0.550 0.570 0.550 0.590 313,500 0.5683 0.00%
2024-01-15 0 0.570 0.550 0.570 0.550 0.570 199,000 110,310 0.5543 0.570 0.550 0.570 0.550 0.570 199,000 0.5543 0.00%
2024-01-12 0 0.570 0.560 0.580 0.560 0.580 135,000 77,650 0.5752 0.570 0.560 0.580 0.560 0.580 135,000 0.5752 -1.72%
2024-01-11 0 0.580 0.570 0.580 0.570 0.580 171,000 98,030 0.5733 0.580 0.570 0.580 0.570 0.580 171,000 0.5733 1.75%
2024-01-10 0 0.570 0.540 0.570 0.550 0.590 9,000 4,990 0.5544 0.570 0.540 0.570 0.550 0.590 9,000 0.5544 3.64%
2024-01-09 0 0.550 0.550 0.560 0.540 0.570 64,500 36,525 0.5663 0.550 0.550 0.560 0.540 0.570 64,500 0.5663 -1.79%
2024-01-08 0 0.560 0.550 0.560 0.540 0.570 113,500 63,320 0.5579 0.560 0.550 0.560 0.540 0.570 113,500 0.5579 0.00%
2024-01-05 0 0.560 0.550 0.570 0.520 0.560 130,500 72,175 0.5531 0.560 0.550 0.570 0.520 0.560 130,500 0.5531 -1.75%
2024-01-04 0 0.570 0.540 0.570 0.560 0.570 30,000 17,000 0.5667 0.570 0.540 0.570 0.560 0.570 30,000 0.5667 0.00%
2024-01-03 0 0.570 0.550 0.570 0.530 0.570 64,000 35,490 0.5545 0.570 0.550 0.570 0.530 0.570 64,000 0.5545 5.56%
2024-01-02 0 0.540 0.540 0.570 0.540 0.600 14,000 7,685 0.5489 0.540 0.540 0.570 0.540 0.600 14,000 0.5489 0.00%
2023-12-29 0 0.540 0.530 0.540 0.530 0.540 188,500 101,240 0.5371 0.540 0.530 0.540 0.530 0.540 188,500 0.5371 3.85%
2023-12-28 0 0.520 0.520 0.540 0.520 0.540 142,500 75,545 0.5301 0.520 0.520 0.540 0.520 0.540 142,500 0.5301 1.96%
2023-12-27 0 0.510 0.510 0.540 0.490 0.560 432,500 228,027 0.5272 0.510 0.510 0.540 0.490 0.560 432,500 0.5272 -3.77%
2023-12-22 0 0.530 0.530 0.540 0.520 0.540 311,000 164,725 0.5297 0.530 0.530 0.540 0.520 0.540 311,000 0.5297 -3.64%
2023-12-21 0 0.550 0.550 0.560 0.540 0.560 93,000 51,175 0.5503 0.550 0.550 0.560 0.540 0.560 93,000 0.5503 -1.79%
2023-12-20 0 0.560 0.510 0.560 0.560 0.570 3,500 1,970 0.5629 0.560 0.510 0.560 0.560 0.570 3,500 0.5629 3.70%
2023-12-19 0 0.540 0.530 0.560 0.520 0.570 5,000 2,745 0.5490 0.540 0.530 0.560 0.520 0.570 5,000 0.5490 3.85%
2023-12-18 0 0.520 0.520 0.530 0.520 0.560 142,500 76,275 0.5353 0.520 0.520 0.530 0.520 0.560 142,500 0.5353 -8.77%
2023-12-15 0 0.570 0.560 0.570 0.550 0.570 93,000 52,010 0.5592 0.570 0.560 0.570 0.550 0.570 93,000 0.5592 1.79%
2023-12-14 0 0.560 0.540 0.560 0.570 0.570 2,000 1,140 0.5700 0.560 0.540 0.560 0.570 0.570 2,000 0.5700 0.00%
2023-12-13 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-12-12 0 0.560 0.540 0.560 0.560 0.570 1,500 850 0.5667 0.560 0.540 0.560 0.560 0.570 1,500 0.5667 3.70%
2023-12-11 0 0.540 0.520 0.550 0.500 0.560 91,000 46,710 0.5133 0.540 0.520 0.550 0.500 0.560 91,000 0.5133 1.89%
2023-12-08 0 0.530 0.530 0.560 0.530 0.590 162,000 92,075 0.5684 0.530 0.530 0.560 0.530 0.590 162,000 0.5684 -3.64%
2023-12-07 0 0.550 0.530 0.550 0.530 0.590 173,000 95,170 0.5501 0.550 0.530 0.550 0.530 0.590 173,000 0.5501 0.00%
2023-12-06 0 0.550 0.550 0.560 0.550 0.570 121,500 67,550 0.5560 0.550 0.550 0.560 0.550 0.570 121,500 0.5560 1.85%
2023-12-05 0 0.540 0.530 0.540 0.520 0.610 681,500 376,515 0.5525 0.540 0.530 0.540 0.520 0.610 681,500 0.5525 -12.90%
2023-12-04 0 0.620 0.600 0.620 0.600 0.640 196,500 122,855 0.6252 0.620 0.600 0.620 0.600 0.640 196,500 0.6252 -3.12%
2023-12-01 0 0.640 0.630 0.640 0.630 0.650 244,500 155,735 0.6370 0.640 0.630 0.640 0.630 0.650 244,500 0.6370 -1.54%
2023-11-30 0 0.650 0.630 0.650 0.630 0.660 290,500 187,130 0.6442 0.650 0.630 0.650 0.630 0.660 290,500 0.6442 1.56%
2023-11-29 0 0.640 0.620 0.640 0.620 0.650 374,000 240,965 0.6443 0.640 0.620 0.640 0.620 0.650 374,000 0.6443 0.00%
2023-11-28 0 0.640 0.630 0.640 0.630 0.660 426,500 274,580 0.6438 0.640 0.630 0.640 0.630 0.660 426,500 0.6438 -3.03%
2023-11-27 0 0.660 0.660 0.670 0.660 0.690 480,500 324,765 0.6759 0.660 0.660 0.670 0.660 0.690 480,500 0.6759 -1.49%
2023-11-24 0 0.670 0.670 0.680 0.670 0.700 461,000 315,615 0.6846 0.670 0.670 0.680 0.670 0.700 461,000 0.6846 -2.90%
2023-11-23 0 0.690 0.690 0.700 0.660 0.700 440,000 301,000 0.6841 0.690 0.690 0.700 0.660 0.700 440,000 0.6841 2.99%
2023-11-22 0 0.670 0.670 0.680 0.670 0.700 406,000 277,580 0.6837 0.670 0.670 0.680 0.670 0.700 406,000 0.6837 0.00%
2023-11-21 0 0.670 0.670 0.680 0.660 0.680 387,500 262,370 0.6771 0.670 0.670 0.680 0.660 0.680 387,500 0.6771 1.52%
2023-11-20 0 0.660 0.660 0.670 0.660 0.680 456,500 306,120 0.6706 0.660 0.660 0.670 0.660 0.680 456,500 0.6706 0.00%
2023-11-17 0 0.660 0.660 0.670 0.660 0.680 471,500 315,770 0.6697 0.660 0.660 0.670 0.660 0.680 471,500 0.6697 -2.94%
2023-11-16 0 0.680 0.670 0.680 0.660 0.680 512,000 343,480 0.6709 0.680 0.670 0.680 0.660 0.680 512,000 0.6709 0.00%
2023-11-15 0 0.680 0.660 0.680 0.660 0.690 525,000 354,035 0.6744 0.680 0.660 0.680 0.660 0.690 525,000 0.6744 1.49%
2023-11-14 0 0.670 0.670 0.690 0.670 0.700 467,500 318,300 0.6809 0.670 0.670 0.690 0.670 0.700 467,500 0.6809 -1.47%
2023-11-13 0 0.680 0.680 0.700 0.680 0.700 451,000 310,665 0.6888 0.680 0.680 0.700 0.680 0.700 451,000 0.6888 -1.45%
2023-11-10 0 0.690 0.670 0.690 0.680 0.700 589,000 404,745 0.6872 0.690 0.670 0.690 0.680 0.700 589,000 0.6872 0.00%
2023-11-09 0 0.690 0.680 0.690 0.670 0.710 456,000 314,645 0.6900 0.690 0.680 0.690 0.670 0.710 456,000 0.6900 1.47%
2023-11-08 0 0.680 0.670 0.680 0.670 0.700 430,500 295,005 0.6853 0.680 0.670 0.680 0.670 0.700 430,500 0.6853 -1.45%
2023-11-07 0 0.690 0.670 0.700 0.670 0.700 451,500 310,990 0.6888 0.690 0.670 0.700 0.670 0.700 451,500 0.6888 0.00%
2023-11-06 0 0.690 0.690 0.710 0.690 0.710 459,500 321,575 0.6998 0.690 0.690 0.710 0.690 0.710 459,500 0.6998 -2.82%
2023-11-03 0 0.710 0.670 0.720 0.680 0.710 485,500 336,105 0.6923 0.710 0.670 0.720 0.680 0.710 485,500 0.6923 4.41%
2023-11-02 0 0.680 0.670 0.680 0.670 0.720 469,000 322,345 0.6873 0.680 0.670 0.680 0.670 0.720 469,000 0.6873 -1.45%
2023-11-01 0 0.690 0.680 0.690 0.680 0.710 450,000 313,705 0.6971 0.690 0.680 0.690 0.680 0.710 450,000 0.6971 -2.82%
2023-10-31 0 0.710 0.690 0.710 0.700 0.730 178,000 125,530 0.7052 0.710 0.690 0.710 0.700 0.730 178,000 0.7052 1.43%
2023-10-30 0 0.700 0.680 0.690 0.680 0.700 368,500 254,900 0.6917 0.700 0.680 0.690 0.680 0.700 368,500 0.6917 1.45%
2023-10-27 0 0.690 0.670 0.690 0.660 0.690 437,500 295,215 0.6748 0.690 0.670 0.690 0.660 0.690 437,500 0.6748 4.55%
2023-10-26 0 0.660 0.660 0.670 0.660 0.680 396,000 263,735 0.6660 0.660 0.660 0.670 0.660 0.680 396,000 0.6660 -1.49%
2023-10-25 0 0.670 0.660 0.670 0.660 0.700 400,000 268,620 0.6716 0.670 0.660 0.670 0.660 0.700 400,000 0.6716 3.08%
2023-10-24 0 0.650 0.640 0.650 0.650 0.670 268,000 176,405 0.6582 0.650 0.640 0.650 0.650 0.670 268,000 0.6582 -2.99%
2023-10-20 0 0.670 0.660 0.670 0.660 0.680 400,500 267,885 0.6689 0.670 0.660 0.670 0.660 0.680 400,500 0.6689 -1.47%
2023-10-19 0 0.680 0.660 0.680 0.660 0.680 387,000 259,075 0.6694 0.680 0.660 0.680 0.660 0.680 387,000 0.6694 0.00%
2023-10-18 0 0.680 0.670 0.680 0.670 0.700 451,000 308,220 0.6834 0.680 0.670 0.680 0.670 0.700 451,000 0.6834 -2.86%
2023-10-17 0 0.700 0.680 0.700 0.670 0.700 459,500 314,570 0.6846 0.700 0.680 0.700 0.670 0.700 459,500 0.6846 1.45%
2023-10-16 0 0.690 0.690 0.700 0.680 0.700 254,500 175,630 0.6901 0.690 0.690 0.700 0.680 0.700 254,500 0.6901 0.00%
2023-10-13 0 0.690 0.680 0.690 0.670 0.700 343,500 235,620 0.6859 0.690 0.680 0.690 0.670 0.700 343,500 0.6859 0.00%
2023-10-12 0 0.690 0.690 0.710 0.690 0.730 396,500 278,905 0.7034 0.690 0.690 0.710 0.690 0.730 396,500 0.7034 0.00%
2023-10-11 0 0.690 0.690 0.720 0.680 0.720 418,000 291,730 0.6979 0.690 0.690 0.720 0.680 0.720 418,000 0.6979 0.00%
2023-10-10 0 0.690 0.680 0.700 0.680 0.710 371,500 256,215 0.6897 0.690 0.680 0.700 0.680 0.710 371,500 0.6897 0.00%
2023-10-09 0 0.690 0.680 0.690 0.660 0.700 91,500 62,750 0.6858 0.690 0.680 0.690 0.660 0.700 91,500 0.6858 2.99%
2023-10-06 0 0.670 0.670 0.690 0.650 0.700 214,000 144,590 0.6757 0.670 0.670 0.690 0.650 0.700 214,000 0.6757 -5.63%
2023-10-05 0 0.710 0.690 0.710 0.690 0.710 119,000 82,605 0.6942 0.710 0.690 0.710 0.690 0.710 119,000 0.6942 1.43%
2023-10-04 0 0.700 0.680 0.700 0.670 0.710 337,500 233,045 0.6905 0.700 0.680 0.700 0.670 0.710 337,500 0.6905 1.45%
2023-10-03 0 0.690 0.670 0.700 0.670 0.730 300,000 207,295 0.6910 0.690 0.670 0.700 0.670 0.730 300,000 0.6910 -5.48%
2023-09-29 0 0.730 0.710 0.730 0.680 0.730 281,500 196,915 0.6995 0.730 0.710 0.730 0.680 0.730 281,500 0.6995 4.29%
2023-09-28 0 0.700 0.690 0.700 0.690 0.720 123,500 86,405 0.6996 0.700 0.690 0.700 0.690 0.720 123,500 0.6996 -2.78%
2023-09-27 0 0.720 0.710 0.720 0.700 0.730 181,500 130,165 0.7172 0.720 0.710 0.720 0.700 0.730 181,500 0.7172 -1.37%
2023-09-26 0 0.730 0.710 0.730 0.710 0.740 345,000 250,100 0.7249 0.730 0.710 0.730 0.710 0.740 345,000 0.7249 -1.35%
2023-09-25 0 0.740 0.730 0.740 0.730 0.760 373,500 278,195 0.7448 0.740 0.730 0.740 0.730 0.760 373,500 0.7448 0.00%
2023-09-22 0 0.740 0.720 0.750 0.720 0.750 341,000 249,925 0.7329 0.740 0.720 0.750 0.720 0.750 341,000 0.7329 1.37%
2023-09-21 0 0.730 0.710 0.730 0.720 0.760 351,000 256,860 0.7318 0.730 0.710 0.730 0.720 0.760 351,000 0.7318 -2.67%
2023-09-20 0 0.750 0.730 0.750 0.720 0.750 421,000 311,485 0.7399 0.750 0.730 0.750 0.720 0.750 421,000 0.7399 2.74%
2023-09-19 0 0.730 0.730 0.750 0.730 0.760 374,000 277,515 0.7420 0.730 0.730 0.750 0.730 0.760 374,000 0.7420 -1.35%
2023-09-18 0 0.740 0.720 0.750 0.720 0.750 399,500 293,610 0.7349 0.740 0.720 0.750 0.720 0.750 399,500 0.7349 1.37%
2023-09-15 0 0.730 0.720 0.740 0.710 0.740 387,500 281,335 0.7260 0.730 0.720 0.740 0.710 0.740 387,500 0.7260 0.00%
2023-09-14 0 0.730 0.730 0.750 0.730 0.750 258,000 191,480 0.7422 0.730 0.730 0.750 0.730 0.750 258,000 0.7422 -2.67%
2023-09-13 0 0.750 0.730 0.750 0.720 0.750 347,000 256,350 0.7388 0.750 0.730 0.750 0.720 0.750 347,000 0.7388 2.74%
2023-09-12 0 0.730 0.730 0.750 0.720 0.750 384,000 281,210 0.7323 0.730 0.730 0.750 0.720 0.750 384,000 0.7323 0.00%
2023-09-11 0 0.730 0.730 0.750 0.720 0.740 322,000 234,495 0.7282 0.730 0.730 0.750 0.720 0.740 322,000 0.7282 0.00%
2023-09-07 0 0.730 0.710 0.730 0.700 0.730 363,000 260,340 0.7172 0.730 0.710 0.730 0.700 0.730 363,000 0.7172 0.00%
2023-09-06 0 0.730 0.720 0.730 0.710 0.750 458,000 333,620 0.7284 0.730 0.720 0.730 0.710 0.750 458,000 0.7284 -1.35%
2023-09-05 0 0.740 0.730 0.740 0.720 0.750 357,500 263,145 0.7361 0.740 0.730 0.740 0.720 0.750 357,500 0.7361 -1.33%
2023-09-04 0 0.750 0.740 0.750 0.700 0.770 265,500 197,835 0.7451 0.750 0.740 0.750 0.700 0.770 265,500 0.7451 2.74%
2023-08-31 0 0.730 0.720 0.750 0.720 0.800 569,000 432,635 0.7603 0.730 0.720 0.750 0.720 0.800 569,000 0.7603 -7.59%
2023-08-30 0 0.790 0.760 0.790 0.750 0.790 349,000 267,185 0.7656 0.790 0.760 0.790 0.750 0.790 349,000 0.7656 2.60%
2023-08-29 0 0.770 0.770 0.780 0.760 0.790 301,000 231,510 0.7691 0.770 0.770 0.780 0.760 0.790 301,000 0.7691 0.00%
2023-08-28 0 0.770 0.770 0.800 0.770 0.800 350,500 274,870 0.7842 0.770 0.770 0.800 0.770 0.800 350,500 0.7842 -1.28%
2023-08-25 0 0.780 0.780 0.810 0.780 0.820 433,500 345,225 0.7964 0.780 0.780 0.810 0.780 0.820 433,500 0.7964 -2.50%
2023-08-24 0 0.800 0.790 0.800 0.760 0.800 385,500 301,185 0.7813 0.800 0.790 0.800 0.760 0.800 385,500 0.7813 2.56%
2023-08-23 0 0.780 0.760 0.780 0.750 0.790 399,000 306,770 0.7688 0.780 0.760 0.780 0.750 0.790 399,000 0.7688 2.63%
2023-08-22 0 0.760 0.740 0.760 0.750 0.770 382,500 289,415 0.7566 0.760 0.740 0.760 0.750 0.770 382,500 0.7566 0.00%
2023-08-21 0 0.760 0.740 0.760 0.730 0.790 370,500 276,150 0.7453 0.760 0.740 0.760 0.730 0.790 370,500 0.7453 4.11%
2023-08-18 0 0.730 0.720 0.730 0.730 0.770 369,000 278,355 0.7543 0.730 0.720 0.730 0.730 0.770 369,000 0.7543 -3.95%
2023-08-17 0 0.760 0.750 0.770 0.740 0.780 205,500 155,015 0.7543 0.760 0.750 0.770 0.740 0.780 205,500 0.7543 1.33%
2023-08-16 0 0.750 0.750 0.770 0.750 0.780 194,500 149,125 0.7667 0.750 0.750 0.770 0.750 0.780 194,500 0.7667 -3.85%
2023-08-15 0 0.780 0.760 0.780 0.750 0.790 167,000 127,940 0.7661 0.780 0.760 0.780 0.750 0.790 167,000 0.7661 1.30%
2023-08-14 0 0.770 0.750 0.770 0.720 0.770 206,000 154,195 0.7485 0.770 0.750 0.770 0.720 0.770 206,000 0.7485 1.32%
2023-08-11 0 0.760 0.760 0.790 0.760 0.800 120,000 93,140 0.7762 0.760 0.760 0.790 0.760 0.800 120,000 0.7762 -1.30%
2023-08-10 0 0.770 0.750 0.770 0.750 0.780 128,500 97,225 0.7566 0.770 0.750 0.770 0.750 0.780 128,500 0.7566 2.67%
2023-08-09 0 0.750 0.750 0.780 0.750 0.780 126,000 95,755 0.7600 0.750 0.750 0.780 0.750 0.780 126,000 0.7600 -3.85%
2023-08-08 0 0.780 0.740 0.780 0.740 0.790 321,000 241,475 0.7523 0.780 0.740 0.780 0.740 0.790 321,000 0.7523 1.30%
2023-08-07 0 0.770 0.760 0.800 0.750 0.810 17,000 12,860 0.7565 0.770 0.760 0.800 0.750 0.810 17,000 0.7565 0.00%
2023-08-04 0 0.770 0.770 0.790 0.750 0.810 64,500 49,700 0.7705 0.770 0.770 0.790 0.750 0.810 64,500 0.7705 2.67%
2023-08-03 0 0.750 0.750 0.810 0.720 0.840 95,000 72,275 0.7608 0.750 0.750 0.810 0.720 0.840 95,000 0.7608 0.00%
2023-08-02 0 0.750 0.750 0.790 0.750 0.820 23,000 18,285 0.7950 0.750 0.750 0.790 0.750 0.820 23,000 0.7950 -8.54%
2023-08-01 0 0.820 0.790 0.820 0.780 0.830 29,000 23,025 0.7940 0.820 0.790 0.820 0.780 0.830 29,000 0.7940 2.50%
2023-07-31 0 0.800 0.780 0.830 0.770 0.800 176,500 139,065 0.7879 0.800 0.780 0.830 0.770 0.800 176,500 0.7879 0.00%
2023-07-28 0 0.800 0.800 0.820 0.790 0.820 167,500 134,825 0.8049 0.800 0.800 0.820 0.790 0.820 167,500 0.8049 1.27%
2023-07-27 0 0.790 0.790 0.800 0.780 0.820 117,000 93,090 0.7956 0.790 0.790 0.800 0.780 0.820 117,000 0.7956 -1.25%
2023-07-26 0 0.800 0.800 0.810 0.780 0.810 162,500 129,195 0.7950 0.800 0.800 0.810 0.780 0.810 162,500 0.7950 0.00%
2023-07-25 0 0.800 0.800 0.820 0.770 0.820 190,500 149,900 0.7869 0.800 0.800 0.820 0.770 0.820 190,500 0.7869 2.56%
2023-07-24 0 0.780 0.770 0.780 0.750 0.790 135,500 104,040 0.7678 0.780 0.770 0.780 0.750 0.790 135,500 0.7678 2.63%
2023-07-21 0 0.760 0.760 0.790 0.760 0.790 208,500 160,985 0.7721 0.760 0.760 0.790 0.760 0.790 208,500 0.7721 -2.56%
2023-07-20 0 0.780 0.760 0.780 0.750 0.780 205,000 157,580 0.7687 0.780 0.760 0.780 0.750 0.780 205,000 0.7687 2.63%
2023-07-19 0 0.760 0.760 0.770 0.760 0.790 209,500 161,740 0.7720 0.760 0.760 0.770 0.760 0.790 209,500 0.7720 -1.30%
2023-07-18 0 0.770 0.760 0.770 0.750 0.820 789,500 610,345 0.7731 0.770 0.760 0.770 0.750 0.820 789,500 0.7731 -7.23%
2023-07-14 0 0.830 0.790 0.830 0.790 0.830 82,500 66,285 0.8035 0.830 0.790 0.830 0.790 0.830 82,500 0.8035 3.75%
2023-07-13 0 0.800 0.800 0.810 0.770 0.800 260,000 205,790 0.7915 0.800 0.800 0.810 0.770 0.800 260,000 0.7915 2.56%
2023-07-12 0 0.780 0.780 0.800 0.780 0.800 78,500 62,120 0.7913 0.780 0.780 0.800 0.780 0.800 78,500 0.7913 -1.27%
2023-07-11 0 0.790 0.770 0.800 0.770 0.800 84,000 66,020 0.7860 0.790 0.770 0.800 0.770 0.800 84,000 0.7860 1.28%
2023-07-10 0 0.780 0.780 0.800 0.780 0.800 44,000 34,590 0.7861 0.780 0.780 0.800 0.780 0.800 44,000 0.7861 -1.27%
2023-07-07 0 0.790 0.780 0.790 0.750 0.800 93,500 72,620 0.7767 0.790 0.780 0.790 0.750 0.800 93,500 0.7767 -1.25%
2023-07-06 0 0.800 0.780 0.800 0.750 0.830 201,000 159,545 0.7938 0.800 0.780 0.800 0.750 0.830 201,000 0.7938 0.00%
2023-07-05 0 0.800 0.800 0.820 0.800 0.830 36,500 29,375 0.8048 0.800 0.800 0.820 0.800 0.830 36,500 0.8048 0.00%
2023-07-04 0 0.800 0.800 0.820 0.800 0.830 35,000 28,035 0.8010 0.800 0.800 0.820 0.800 0.830 35,000 0.8010 1.27%
2023-07-03 0 0.790 0.790 0.810 0.790 0.810 123,500 98,600 0.7984 0.790 0.790 0.810 0.790 0.810 123,500 0.7984 0.00%
2023-06-30 0 0.790 0.790 0.800 0.790 0.820 98,500 78,545 0.7974 0.790 0.790 0.800 0.790 0.820 98,500 0.7974 0.00%
2023-06-29 0 0.790 0.780 0.790 0.790 0.840 94,500 75,490 0.7988 0.790 0.780 0.790 0.790 0.840 94,500 0.7988 0.00%
2023-06-28 0 0.790 0.790 0.800 0.780 0.800 59,000 46,930 0.7954 0.790 0.790 0.800 0.780 0.800 59,000 0.7954 -1.25%
2023-06-27 0 0.800 0.790 0.800 0.780 0.810 68,500 54,360 0.7936 0.800 0.790 0.800 0.780 0.810 68,500 0.7936 1.27%
2023-06-26 0 0.790 0.780 0.800 0.790 0.800 51,000 40,500 0.7941 0.790 0.780 0.800 0.790 0.800 51,000 0.7941 1.28%
2023-06-23 0 0.780 0.770 0.790 0.770 0.790 35,000 27,565 0.7876 0.780 0.770 0.790 0.770 0.790 35,000 0.7876 -1.27%
2023-06-21 0 0.790 0.790 0.810 0.790 0.840 51,500 41,645 0.8086 0.790 0.790 0.810 0.790 0.840 51,500 0.8086 -1.25%
2023-06-20 0 0.800 0.800 0.810 0.790 0.800 31,500 25,195 0.7998 0.800 0.800 0.810 0.790 0.800 31,500 0.7998 -1.23%
2023-06-19 0 0.810 0.800 0.810 0.790 0.810 46,000 36,645 0.7966 0.810 0.800 0.810 0.790 0.810 46,000 0.7966 1.25%
2023-06-16 0 0.800 0.790 0.810 0.790 0.820 39,000 31,340 0.8036 0.800 0.790 0.810 0.790 0.820 39,000 0.8036 0.00%
2023-06-15 0 0.800 0.790 0.820 0.790 0.830 64,000 51,360 0.8025 0.800 0.790 0.820 0.790 0.830 64,000 0.8025 0.00%
2023-06-14 0 0.800 0.800 0.830 0.800 0.830 46,000 37,425 0.8136 0.800 0.800 0.830 0.800 0.830 46,000 0.8136 -3.61%
2023-06-13 0 0.830 0.820 0.830 0.800 0.840 13,500 10,910 0.8081 0.830 0.820 0.830 0.800 0.840 13,500 0.8081 1.22%
2023-06-12 0 0.820 0.820 0.830 0.820 0.850 37,500 31,070 0.8285 0.820 0.820 0.830 0.820 0.850 37,500 0.8285 -2.38%
2023-06-09 0 0.840 0.820 0.840 0.820 0.840 37,000 30,720 0.8303 0.840 0.820 0.840 0.820 0.840 37,000 0.8303 0.00%
2023-06-08 0 0.840 0.810 0.840 0.800 0.840 87,000 70,620 0.8117 0.840 0.810 0.840 0.800 0.840 87,000 0.8117 1.20%
2023-06-07 0 0.830 0.830 0.850 0.820 0.860 89,000 74,805 0.8405 0.830 0.830 0.850 0.820 0.860 89,000 0.8405 -3.49%
2023-06-06 0 0.860 0.820 0.860 0.830 0.860 100,500 84,840 0.8442 0.860 0.820 0.860 0.830 0.860 100,500 0.8442 0.00%
2023-06-05 0 0.860 0.840 0.860 0.840 0.870 117,500 100,585 0.8560 0.860 0.840 0.860 0.840 0.870 117,500 0.8560 0.00%
2023-06-02 0 0.860 0.810 0.860 0.790 0.860 98,500 83,180 0.8445 0.860 0.810 0.860 0.790 0.860 98,500 0.8445 0.00%
2023-06-01 0 0.860 0.830 0.860 0.820 0.860 173,000 146,920 0.8492 0.860 0.830 0.860 0.820 0.860 173,000 0.8492 1.18%
2023-05-31 0 0.850 0.810 0.850 0.800 0.880 224,500 188,220 0.8384 0.850 0.810 0.850 0.800 0.880 224,500 0.8384 4.94%
2023-05-30 0 0.810 0.810 0.820 0.790 0.850 79,000 64,095 0.8113 0.810 0.810 0.820 0.790 0.850 79,000 0.8113 5.19%
2023-05-29 0 0.770 0.770 0.800 0.770 0.820 155,000 120,890 0.7799 0.770 0.770 0.800 0.770 0.820 155,000 0.7799 -1.28%
2023-05-25 0 0.780 0.780 0.800 0.770 0.850 51,500 41,495 0.8057 0.780 0.780 0.800 0.770 0.850 51,500 0.8057 -2.50%
2023-05-24 0 0.800 0.800 0.820 0.800 0.830 46,500 37,735 0.8115 0.800 0.800 0.820 0.800 0.830 46,500 0.8115 -3.61%
2023-05-23 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.800 0.830 0.830 0.830 4,000 0.8300 0.00%
2023-05-22 0 0.830 0.800 0.840 0.800 0.830 18,000 14,670 0.8150 0.830 0.800 0.840 0.800 0.830 18,000 0.8150 3.75%
2023-05-19 0 0.800 0.800 0.840 0.800 0.850 13,000 10,725 0.8250 0.800 0.800 0.840 0.800 0.850 13,000 0.8250 -3.61%
2023-05-18 0 0.830 0.830 0.850 0.830 0.870 11,500 9,780 0.8504 0.830 0.830 0.850 0.830 0.870 11,500 0.8504 -2.35%
2023-05-17 0 0.850 0.820 0.840 0.820 0.860 37,500 31,175 0.8313 0.850 0.820 0.840 0.820 0.860 37,500 0.8313 1.19%
2023-05-16 0 0.840 0.840 0.850 0.830 0.860 198,500 167,565 0.8442 0.840 0.840 0.850 0.830 0.860 198,500 0.8442 1.20%
2023-05-15 0 0.830 0.820 0.830 0.810 0.850 19,000 15,885 0.8361 0.830 0.820 0.830 0.810 0.850 19,000 0.8361 -2.35%
2023-05-12 0 0.850 0.820 0.850 0.820 0.850 130,500 109,065 0.8357 0.850 0.820 0.850 0.820 0.850 130,500 0.8357 6.25%
2023-05-11 0 0.800 0.790 0.820 0.800 0.850 27,500 22,410 0.8149 0.800 0.790 0.820 0.800 0.850 27,500 0.8149 -1.23%
2023-05-10 0 0.810 0.800 0.810 0.810 0.850 11,000 8,975 0.8159 0.810 0.800 0.810 0.810 0.850 11,000 0.8159 1.25%
2023-05-09 0 0.800 0.790 0.810 0.800 0.820 60,000 48,010 0.8002 0.800 0.790 0.810 0.800 0.820 60,000 0.8002 -2.44%
2023-05-08 0 0.820 0.810 0.830 0.790 0.820 57,500 46,135 0.8023 0.820 0.810 0.830 0.790 0.820 57,500 0.8023 3.80%
2023-05-05 0 0.790 0.780 0.800 0.780 0.840 63,000 49,660 0.7883 0.790 0.780 0.800 0.780 0.840 63,000 0.7883 0.00%
2023-05-04 0 0.790 0.790 0.800 0.780 0.810 27,000 21,590 0.7996 0.790 0.790 0.800 0.780 0.810 27,000 0.7996 -3.66%
2023-05-03 0 0.820 0.800 0.820 0.820 0.840 3,500 2,880 0.8229 0.820 0.800 0.820 0.820 0.840 3,500 0.8229 1.23%
2023-05-02 0 0.810 0.780 0.820 - - 0 0 - 0.810 0.780 0.820 - - 0 - 0.00%
2023-04-28 0 0.810 0.810 0.830 0.810 0.830 25,000 20,275 0.8110 0.810 0.810 0.830 0.810 0.830 25,000 0.8110 -2.41%
2023-04-27 0 0.830 0.810 0.830 0.810 0.830 132,500 108,985 0.8225 0.830 0.810 0.830 0.810 0.830 132,500 0.8225 1.22%
2023-04-26 0 0.820 0.810 0.820 0.800 0.830 99,000 80,430 0.8124 0.820 0.810 0.820 0.800 0.830 99,000 0.8124 5.13%
2023-04-25 0 0.780 0.780 0.800 0.780 0.810 143,500 113,590 0.7916 0.780 0.780 0.800 0.780 0.810 143,500 0.7916 -3.70%
2023-04-24 0 0.810 0.790 0.820 0.790 0.840 47,000 37,555 0.7990 0.810 0.790 0.820 0.790 0.840 47,000 0.7990 1.25%
2023-04-21 0 0.800 0.800 0.820 0.800 0.830 106,000 86,640 0.8174 0.800 0.800 0.820 0.800 0.830 106,000 0.8174 -2.44%
2023-04-20 0 0.820 0.820 0.840 0.820 0.840 104,500 86,765 0.8303 0.820 0.820 0.840 0.820 0.840 104,500 0.8303 -1.20%
2023-04-19 0 0.830 0.830 0.840 0.820 0.840 106,500 88,225 0.8284 0.830 0.830 0.840 0.820 0.840 106,500 0.8284 -1.19%
2023-04-18 0 0.840 0.830 0.840 0.830 0.840 59,500 49,525 0.8324 0.840 0.830 0.840 0.830 0.840 59,500 0.8324 1.20%
2023-04-17 0 0.830 0.820 0.850 0.820 0.840 139,500 115,910 0.8309 0.830 0.820 0.850 0.820 0.840 139,500 0.8309 -1.19%
2023-04-14 0 0.840 0.820 0.840 0.830 0.840 47,500 39,460 0.8307 0.840 0.820 0.840 0.830 0.840 47,500 0.8307 3.70%
2023-04-13 0 0.810 0.830 0.850 0.800 0.850 200,500 163,075 0.8133 0.810 0.830 0.850 0.800 0.850 200,500 0.8133 -4.71%
2023-04-12 0 0.850 0.830 0.860 0.840 0.860 85,000 71,530 0.8415 0.850 0.830 0.860 0.840 0.860 85,000 0.8415 0.00%
2023-04-11 0 0.850 0.830 0.850 0.820 0.850 77,500 65,050 0.8394 0.850 0.830 0.850 0.820 0.850 77,500 0.8394 0.00%
2023-04-06 0 0.850 0.800 0.850 0.810 0.850 169,000 139,860 0.8276 0.850 0.800 0.850 0.810 0.850 169,000 0.8276 1.19%
2023-04-04 0 0.840 0.800 0.840 0.800 0.870 221,500 179,945 0.8124 0.840 0.800 0.840 0.800 0.870 221,500 0.8124 1.20%
2023-04-03 0 0.830 0.820 0.830 0.810 0.870 41,000 34,385 0.8387 0.830 0.820 0.830 0.810 0.870 41,000 0.8387 2.47%
2023-03-31 0 0.810 0.790 0.820 0.800 0.820 125,000 100,355 0.8028 0.810 0.790 0.820 0.800 0.820 125,000 0.8028 -1.22%
2023-03-30 0 0.820 0.800 0.820 0.790 0.820 178,000 144,185 0.8100 0.820 0.800 0.820 0.790 0.820 178,000 0.8100 1.23%
2023-03-29 0 0.810 0.810 0.820 0.810 0.840 171,500 140,820 0.8211 0.810 0.810 0.820 0.810 0.840 171,500 0.8211 -2.41%
2023-03-28 0 0.830 0.820 0.830 0.790 0.830 148,500 121,255 0.8165 0.830 0.820 0.830 0.790 0.830 148,500 0.8165 1.22%
2023-03-27 0 0.820 0.820 0.830 0.810 0.820 33,000 27,010 0.8185 0.820 0.820 0.830 0.810 0.820 33,000 0.8185 1.23%
2023-03-24 0 0.810 0.810 0.820 0.790 0.830 109,000 88,720 0.8139 0.810 0.810 0.820 0.790 0.830 109,000 0.8139 -1.22%
2023-03-23 0 0.820 0.800 0.820 0.780 0.820 232,500 187,720 0.8074 0.820 0.800 0.820 0.780 0.820 232,500 0.8074 3.80%
2023-03-22 0 0.790 0.780 0.790 0.790 0.800 121,000 95,930 0.7928 0.790 0.780 0.790 0.790 0.800 121,000 0.7928 -3.66%
2023-03-21 0 0.820 0.780 0.820 0.760 0.820 141,000 112,070 0.7948 0.820 0.780 0.820 0.760 0.820 141,000 0.7948 2.50%
2023-03-20 0 0.800 0.750 0.790 0.750 0.800 76,500 58,820 0.7689 0.800 0.750 0.790 0.750 0.800 76,500 0.7689 0.00%
2023-03-17 0 0.800 0.800 0.810 0.780 0.830 143,000 116,095 0.8119 0.800 0.800 0.810 0.780 0.830 143,000 0.8119 -4.76%
2023-03-16 0 0.840 0.800 0.820 0.800 0.850 60,000 48,625 0.8104 0.840 0.800 0.820 0.800 0.850 60,000 0.8104 3.70%
2023-03-15 0 0.810 0.800 0.810 0.800 0.830 418,500 344,865 0.8241 0.810 0.800 0.810 0.800 0.830 418,500 0.8241 -2.41%
2023-03-14 0 0.830 0.800 0.820 0.820 0.850 24,500 20,430 0.8339 0.830 0.800 0.820 0.820 0.850 24,500 0.8339 -5.68%
2023-03-13 0 0.880 0.830 0.870 0.820 0.940 48,000 40,610 0.8460 0.880 0.830 0.870 0.820 0.940 48,000 0.8460 1.15%
2023-03-10 0 0.870 0.860 0.870 0.870 0.890 90,000 79,425 0.8825 0.870 0.860 0.870 0.870 0.890 90,000 0.8825 -3.33%
2023-03-09 0 0.900 0.880 0.900 0.870 0.960 48,000 43,045 0.8968 0.900 0.880 0.900 0.870 0.960 48,000 0.8968 -2.17%
2023-03-08 0 0.920 0.890 0.920 0.890 0.960 33,500 30,125 0.8993 0.920 0.890 0.920 0.890 0.960 33,500 0.8993 0.00%
2023-03-07 0 0.920 0.900 0.920 0.900 0.960 177,500 164,290 0.9256 0.920 0.900 0.920 0.900 0.960 177,500 0.9256 3.37%
2023-03-06 0 0.890 0.890 0.900 0.890 0.920 77,000 69,605 0.9040 0.890 0.890 0.900 0.890 0.920 77,000 0.9040 -1.11%
2023-03-03 0 0.900 0.880 0.900 0.900 0.970 147,500 134,780 0.9138 0.900 0.880 0.900 0.900 0.970 147,500 0.9138 -1.10%
2023-03-02 0 0.910 0.900 0.910 0.900 0.930 22,500 20,680 0.9191 0.910 0.900 0.910 0.900 0.930 22,500 0.9191 -2.15%
2023-03-01 0 0.930 0.910 0.930 0.900 0.930 131,500 121,185 0.9216 0.930 0.910 0.930 0.900 0.930 131,500 0.9216 2.20%
2023-02-28 0 0.910 0.880 0.910 0.900 0.930 289,000 262,630 0.9088 0.910 0.880 0.910 0.900 0.930 289,000 0.9088 -4.21%
2023-02-27 0 0.950 0.930 0.950 0.950 1.000 54,500 52,110 0.9561 0.950 0.930 0.950 0.950 1.000 54,500 0.9561 3.26%
2023-02-24 0 0.920 0.910 0.930 0.920 0.940 165,000 152,980 0.9272 0.920 0.910 0.930 0.920 0.940 165,000 0.9272 -2.13%
2023-02-23 0 0.940 0.930 0.940 0.930 0.960 101,500 95,700 0.9429 0.940 0.930 0.940 0.930 0.960 101,500 0.9429 -3.09%
2023-02-22 0 0.970 0.950 0.970 0.930 1.000 101,000 96,495 0.9554 0.970 0.950 0.970 0.930 1.000 101,000 0.9554 4.30%
2023-02-21 0 0.930 0.930 0.950 0.930 0.980 109,000 103,345 0.9481 0.930 0.930 0.950 0.930 0.980 109,000 0.9481 -3.12%
2023-02-20 0 0.960 0.930 0.960 0.900 0.980 263,000 250,640 0.9530 0.960 0.930 0.960 0.900 0.980 263,000 0.9530 5.49%
2023-02-17 0 0.910 0.910 0.930 0.910 0.950 102,500 96,035 0.9369 0.910 0.910 0.930 0.910 0.950 102,500 0.9369 -4.21%
2023-02-16 0 0.950 0.920 0.950 0.920 0.950 68,000 63,620 0.9356 0.950 0.920 0.950 0.920 0.950 68,000 0.9356 1.06%
2023-02-15 0 0.940 0.920 0.940 0.910 0.950 56,000 52,290 0.9338 0.940 0.920 0.940 0.910 0.950 56,000 0.9338 -2.08%
2023-02-14 0 0.960 0.950 0.960 0.950 0.970 69,500 66,580 0.9580 0.960 0.950 0.960 0.950 0.970 69,500 0.9580 -1.03%
2023-02-13 0 0.970 0.940 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.940 0.970 0.970 0.970 2,000 0.9700 0.00%
2023-02-10 0 0.970 0.950 0.970 0.940 0.980 80,000 76,595 0.9574 0.970 0.950 0.970 0.940 0.980 80,000 0.9574 2.11%
2023-02-09 0 0.950 0.950 0.970 0.950 0.970 11,000 10,660 0.9691 0.950 0.950 0.970 0.950 0.970 11,000 0.9691 -2.06%
2023-02-08 0 0.970 0.950 0.970 0.930 0.970 31,000 29,275 0.9444 0.970 0.950 0.970 0.930 0.970 31,000 0.9444 0.00%
2023-02-07 0 0.970 0.960 0.970 0.950 0.980 658,000 633,835 0.9633 0.970 0.960 0.970 0.950 0.980 658,000 0.9633 1.04%
2023-02-06 0 0.960 0.950 0.960 0.920 0.980 77,500 73,010 0.9421 0.960 0.950 0.960 0.920 0.980 77,500 0.9421 0.00%
2023-02-03 0 0.960 0.930 0.960 0.950 0.980 67,000 64,675 0.9653 0.960 0.930 0.960 0.950 0.980 67,000 0.9653 1.05%
2023-02-02 0 0.950 0.920 0.950 0.920 0.980 143,500 137,950 0.9613 0.950 0.920 0.950 0.920 0.980 143,500 0.9613 -1.04%
2023-02-01 0 0.960 0.940 0.960 0.930 0.960 64,500 60,690 0.9409 0.960 0.940 0.960 0.930 0.960 64,500 0.9409 4.35%
2023-01-31 0 0.920 0.920 0.930 0.920 0.960 409,000 386,080 0.9440 0.920 0.920 0.930 0.920 0.960 409,000 0.9440 -3.16%
2023-01-30 0 0.950 0.950 0.960 0.940 0.980 80,000 76,360 0.9545 0.950 0.950 0.960 0.940 0.980 80,000 0.9545 0.00%
2023-01-27 0 0.950 0.930 0.950 0.920 0.950 360,500 338,290 0.9384 0.950 0.930 0.950 0.920 0.950 360,500 0.9384 2.15%
2023-01-26 0 0.930 0.900 0.930 0.860 0.930 258,000 237,580 0.9209 0.930 0.900 0.930 0.860 0.930 258,000 0.9209 1.09%
2023-01-20 0 0.920 0.910 0.920 0.860 0.940 381,000 340,245 0.8930 0.920 0.910 0.920 0.860 0.940 381,000 0.8930 4.55%
2023-01-19 0 0.880 0.880 0.910 0.880 0.910 25,500 22,740 0.8918 0.880 0.880 0.910 0.880 0.910 25,500 0.8918 -3.30%
2023-01-18 0 0.910 0.900 0.910 0.850 0.920 433,500 387,575 0.8941 0.910 0.900 0.910 0.850 0.920 433,500 0.8941 3.41%
2023-01-17 0 0.880 0.860 0.890 0.860 0.900 62,000 54,715 0.8825 0.880 0.860 0.890 0.860 0.900 62,000 0.8825 2.33%
2023-01-16 0 0.860 0.860 0.870 0.850 0.870 72,000 61,905 0.8598 0.860 0.860 0.870 0.850 0.870 72,000 0.8598 -2.27%
2023-01-13 0 0.880 0.840 0.880 0.800 0.880 44,000 37,590 0.8543 0.880 0.840 0.880 0.800 0.880 44,000 0.8543 1.15%
2023-01-12 0 0.870 0.860 0.880 0.860 0.900 120,000 104,590 0.8716 0.870 0.860 0.880 0.860 0.900 120,000 0.8716 -3.33%
2023-01-11 0 0.900 0.860 0.900 0.860 0.900 79,000 69,275 0.8769 0.900 0.860 0.900 0.860 0.900 79,000 0.8769 1.12%
2023-01-10 0 0.890 0.870 0.890 0.870 0.900 70,500 62,000 0.8794 0.890 0.870 0.890 0.870 0.900 70,500 0.8794 3.49%
2023-01-09 0 0.860 0.860 0.870 0.860 0.900 223,500 196,045 0.8772 0.860 0.860 0.870 0.860 0.900 223,500 0.8772 -4.44%
2023-01-06 0 0.900 0.860 0.900 0.900 0.900 8,500 7,650 0.9000 0.900 0.860 0.900 0.900 0.900 8,500 0.9000 0.00%
2023-01-05 0 0.900 0.870 0.900 0.870 0.930 38,000 33,840 0.8905 0.900 0.870 0.900 0.870 0.930 38,000 0.8905 3.45%
2023-01-04 0 0.870 0.860 0.870 0.850 0.890 137,000 117,790 0.8598 0.870 0.860 0.870 0.850 0.890 137,000 0.8598 0.00%
2023-01-03 0 0.870 0.870 0.900 0.870 0.880 28,500 25,020 0.8779 0.870 0.870 0.900 0.870 0.880 28,500 0.8779 -1.14%
2022-12-30 0 0.880 0.850 0.880 0.870 0.900 171,000 149,405 0.8737 0.880 0.850 0.880 0.870 0.900 171,000 0.8737 -2.22%
2022-12-29 0 0.900 0.870 0.900 0.910 0.920 19,000 17,295 0.9103 0.900 0.870 0.900 0.910 0.920 19,000 0.9103 0.00%
2022-12-28 0 0.900 0.870 0.900 0.880 0.930 40,000 35,840 0.8960 0.900 0.870 0.900 0.880 0.930 40,000 0.8960 2.27%
2022-12-23 0 0.880 0.870 0.890 0.870 0.900 63,000 55,565 0.8820 0.880 0.870 0.890 0.870 0.900 63,000 0.8820 0.00%
2022-12-22 0 0.880 0.860 0.890 0.870 0.900 51,000 45,185 0.8860 0.880 0.860 0.890 0.870 0.900 51,000 0.8860 3.53%
2022-12-21 0 0.850 0.850 0.890 0.850 0.900 71,000 62,470 0.8799 0.850 0.850 0.890 0.850 0.900 71,000 0.8799 -3.41%
2022-12-20 0 0.880 0.850 0.900 0.850 0.940 227,500 196,485 0.8637 0.880 0.850 0.900 0.850 0.940 227,500 0.8637 -2.22%
2022-12-19 0 0.900 0.850 0.900 0.850 0.940 231,500 200,770 0.8673 0.900 0.850 0.900 0.850 0.940 231,500 0.8673 3.45%
2022-12-16 0 0.870 0.850 0.870 0.870 0.890 85,000 74,370 0.8749 0.870 0.850 0.870 0.870 0.890 85,000 0.8749 -3.33%
2022-12-15 0 0.900 0.860 0.900 0.880 0.940 17,000 15,090 0.8876 0.900 0.860 0.900 0.880 0.940 17,000 0.8876 2.27%
2022-12-14 0 0.880 0.880 0.900 0.860 0.940 163,500 143,900 0.8801 0.880 0.880 0.900 0.860 0.940 163,500 0.8801 1.15%
2022-12-13 0 0.870 0.870 0.900 0.860 0.950 152,500 136,240 0.8934 0.870 0.870 0.900 0.860 0.950 152,500 0.8934 -2.25%
2022-12-12 0 0.890 0.880 0.890 0.850 0.950 599,500 539,170 0.8994 0.890 0.880 0.890 0.850 0.950 599,500 0.8994 4.71%
2022-12-09 0 0.850 0.840 0.850 0.750 0.850 1,065,000 873,535 0.8202 0.850 0.840 0.850 0.750 0.850 1,065,000 0.8202 11.84%
2022-12-08 0 0.760 0.750 0.760 0.760 0.770 189,500 144,380 0.7619 0.760 0.750 0.760 0.760 0.770 189,500 0.7619 0.00%
2022-12-07 0 0.760 0.760 0.770 0.750 0.780 217,000 165,885 0.7644 0.760 0.760 0.770 0.750 0.780 217,000 0.7644 1.33%
2022-12-06 0 0.750 0.770 0.780 0.750 0.780 275,000 210,320 0.7648 0.750 0.770 0.780 0.750 0.780 275,000 0.7648 -1.32%
2022-12-05 0 0.760 0.750 0.760 0.740 0.770 474,500 357,900 0.7543 0.760 0.750 0.760 0.740 0.770 474,500 0.7543 4.11%
2022-12-02 0 0.730 0.730 0.740 0.720 0.770 546,000 401,400 0.7352 0.730 0.730 0.740 0.720 0.770 546,000 0.7352 -5.19%
2022-12-01 0 0.770 0.730 0.770 0.730 0.800 458,000 346,640 0.7569 0.770 0.730 0.770 0.730 0.800 458,000 0.7569 4.05%
2022-11-30 0 0.740 0.720 0.740 0.720 0.750 510,000 372,255 0.7299 0.740 0.720 0.740 0.720 0.750 510,000 0.7299 2.78%
2022-11-29 0 0.720 0.720 0.750 0.720 0.760 650,500 478,375 0.7354 0.720 0.720 0.750 0.720 0.760 650,500 0.7354 0.00%
2022-11-28 0 0.720 0.700 0.720 0.690 0.720 431,000 300,960 0.6983 0.720 0.700 0.720 0.690 0.720 431,000 0.6983 0.00%
2022-11-25 0 0.720 0.690 0.720 0.680 0.720 534,000 374,250 0.7008 0.720 0.690 0.720 0.680 0.720 534,000 0.7008 2.86%
2022-11-24 0 0.700 0.690 0.700 0.680 0.710 299,500 207,710 0.6935 0.700 0.690 0.700 0.680 0.710 299,500 0.6935 0.00%
2022-11-23 0 0.700 0.690 0.700 0.670 0.730 651,000 448,135 0.6884 0.700 0.690 0.700 0.670 0.730 651,000 0.6884 2.94%
2022-11-22 0 0.680 0.680 0.700 0.680 0.730 305,500 211,520 0.6924 0.680 0.680 0.700 0.680 0.730 305,500 0.6924 -1.45%
2022-11-21 0 0.690 0.690 0.720 0.690 0.750 124,000 87,370 0.7046 0.690 0.690 0.720 0.690 0.750 124,000 0.7046 -4.17%
2022-11-18 0 0.720 0.700 0.720 0.700 0.730 212,500 149,955 0.7057 0.720 0.700 0.720 0.700 0.730 212,500 0.7057 1.41%
2022-11-17 0 0.710 0.710 0.750 0.680 0.720 338,000 237,010 0.7012 0.710 0.710 0.750 0.680 0.720 338,000 0.7012 -1.39%
2022-11-16 0 0.720 0.720 0.730 0.710 0.750 557,500 404,940 0.7263 0.720 0.720 0.730 0.710 0.750 557,500 0.7263 0.00%
2022-11-15 0 0.720 0.710 0.720 0.710 0.760 722,000 523,505 0.7251 0.720 0.710 0.720 0.710 0.760 722,000 0.7251 2.86%
2022-11-14 0 0.700 0.700 0.720 0.690 0.770 587,000 434,335 0.7399 0.700 0.700 0.720 0.690 0.770 587,000 0.7399 1.45%
2022-11-11 0 0.690 0.710 0.730 0.680 0.740 528,000 371,005 0.7027 0.690 0.710 0.730 0.680 0.740 528,000 0.7027 1.47%
2022-11-10 0 0.680 0.680 0.710 0.680 0.750 212,000 148,320 0.6996 0.680 0.680 0.710 0.680 0.750 212,000 0.6996 -1.45%
2022-11-09 0 0.690 0.690 0.700 0.690 0.720 431,500 303,220 0.7027 0.690 0.690 0.700 0.690 0.720 431,500 0.7027 -2.82%
2022-11-08 0 0.710 0.700 0.730 0.700 0.790 257,500 184,795 0.7177 0.710 0.700 0.730 0.700 0.790 257,500 0.7177 0.00%
2022-11-07 0 0.710 0.700 0.720 0.670 0.760 264,500 186,145 0.7038 0.710 0.700 0.720 0.670 0.760 264,500 0.7038 1.43%
2022-11-04 0 0.700 0.690 0.700 0.670 0.700 479,500 326,375 0.6807 0.700 0.690 0.700 0.670 0.700 479,500 0.6807 2.94%
2022-11-03 0 0.680 0.680 0.700 0.640 0.710 308,000 208,935 0.6784 0.680 0.680 0.700 0.640 0.710 308,000 0.6784 0.00%
2022-11-02 0 0.680 0.670 0.680 0.630 0.720 183,000 122,570 0.6698 0.680 0.670 0.680 0.630 0.720 183,000 0.6698 4.62%
2022-11-01 0 0.650 0.660 0.670 0.620 0.710 291,500 188,550 0.6468 0.650 0.660 0.670 0.620 0.710 291,500 0.6468 -1.52%
2022-10-31 0 0.660 0.620 0.680 0.610 0.740 38,000 24,840 0.6537 0.660 0.620 0.680 0.610 0.740 38,000 0.6537 3.13%
2022-10-28 0 0.640 0.640 0.670 0.640 0.670 243,500 159,465 0.6549 0.640 0.640 0.670 0.640 0.670 243,500 0.6549 -1.54%
2022-10-27 0 0.650 0.650 0.690 0.630 0.690 267,500 180,240 0.6738 0.650 0.650 0.690 0.630 0.690 267,500 0.6738 4.84%
2022-10-26 0 0.620 0.650 0.700 0.610 0.720 375,000 243,150 0.6484 0.620 0.650 0.700 0.610 0.720 375,000 0.6484 -10.14%
2022-10-25 0 0.690 0.660 0.700 0.670 0.790 140,500 98,690 0.7024 0.690 0.660 0.700 0.670 0.790 140,500 0.7024 4.55%
2022-10-24 0 0.660 0.660 0.680 0.650 0.740 264,500 183,850 0.6951 0.660 0.660 0.680 0.650 0.740 264,500 0.6951 -9.59%
2022-10-21 0 0.730 0.730 0.740 0.720 0.790 139,000 102,960 0.7407 0.730 0.730 0.740 0.720 0.790 139,000 0.7407 -5.19%
2022-10-20 0 0.770 0.750 0.780 0.710 0.790 139,000 103,570 0.7451 0.770 0.750 0.780 0.710 0.790 139,000 0.7451 0.00%
2022-10-19 0 0.770 0.720 0.770 0.730 0.780 113,500 85,560 0.7538 0.770 0.720 0.770 0.730 0.780 113,500 0.7538 -2.53%
2022-10-18 0 0.790 0.760 0.790 0.760 0.820 32,500 25,605 0.7878 0.790 0.760 0.790 0.760 0.820 32,500 0.7878 0.00%
2022-10-17 0 0.790 0.750 0.790 0.780 0.820 36,500 28,895 0.7916 0.790 0.750 0.790 0.780 0.820 36,500 0.7916 1.28%
2022-10-14 0 0.780 0.760 0.780 0.740 0.790 345,000 263,585 0.7640 0.780 0.760 0.780 0.740 0.790 345,000 0.7640 -2.50%
2022-10-13 0 0.800 0.750 0.760 0.710 0.820 49,500 36,920 0.7459 0.800 0.750 0.760 0.710 0.820 49,500 0.7459 0.00%
2022-10-12 0 0.800 0.760 0.800 0.720 0.840 116,000 88,895 0.7663 0.800 0.760 0.800 0.720 0.840 116,000 0.7663 -1.23%
2022-10-11 0 0.810 0.780 0.810 0.780 0.810 104,000 83,285 0.8008 0.810 0.780 0.810 0.780 0.810 104,000 0.8008 -2.41%
2022-10-10 0 0.830 0.800 0.830 0.800 0.830 63,500 50,885 0.8013 0.830 0.800 0.830 0.800 0.830 63,500 0.8013 0.00%
2022-10-07 0 0.830 0.800 0.830 0.810 0.880 142,000 117,500 0.8275 0.830 0.800 0.830 0.810 0.880 142,000 0.8275 -2.35%
2022-10-06 0 0.850 0.810 0.840 0.810 0.890 32,500 27,105 0.8340 0.850 0.810 0.840 0.810 0.890 32,500 0.8340 1.19%
2022-10-05 0 0.840 0.800 0.840 0.800 0.890 99,000 80,725 0.8154 0.840 0.800 0.840 0.800 0.890 99,000 0.8154 2.44%
2022-10-03 0 0.820 0.810 0.820 0.780 0.900 121,500 97,935 0.8060 0.820 0.810 0.820 0.780 0.900 121,500 0.8060 -3.53%
2022-09-30 0 0.850 0.830 0.850 0.800 0.900 256,000 210,385 0.8218 0.850 0.830 0.850 0.800 0.900 256,000 0.8218 1.19%
2022-09-29 0 0.840 0.820 0.840 0.840 0.950 177,500 154,270 0.8691 0.840 0.820 0.840 0.840 0.950 177,500 0.8691 -5.62%
2022-09-28 0 0.890 0.880 0.890 0.880 0.980 198,000 178,270 0.9004 0.890 0.880 0.890 0.880 0.980 198,000 0.9004 -4.30%
2022-09-27 0 0.930 0.930 0.950 0.920 0.950 188,500 175,195 0.9294 0.930 0.930 0.950 0.920 0.950 188,500 0.9294 -2.11%
2022-09-26 0 0.950 0.920 0.950 0.920 0.990 99,500 92,920 0.9339 0.950 0.920 0.950 0.920 0.990 99,500 0.9339 -1.04%
2022-09-23 0 0.960 0.960 0.970 0.960 1.000 55,000 52,850 0.9609 0.960 0.960 0.970 0.960 1.000 55,000 0.9609 1.05%
2022-09-22 0 0.950 0.950 0.960 0.950 0.980 223,000 215,585 0.9667 0.950 0.950 0.960 0.950 0.980 223,000 0.9667 -3.06%
2022-09-21 0 0.980 0.970 0.980 0.970 1.010 106,000 105,455 0.9949 0.980 0.970 0.980 0.970 1.010 106,000 0.9949 -2.00%
2022-09-20 0 1.000 0.970 1.000 0.970 1.000 196,500 193,445 0.9845 1.000 0.970 1.000 0.970 1.000 196,500 0.9845 0.00%
2022-09-19 0 1.000 0.980 1.000 0.960 1.020 155,500 154,515 0.9937 1.000 0.980 1.000 0.960 1.020 155,500 0.9937 2.04%
2022-09-16 0 0.980 0.980 1.010 0.980 1.020 153,500 153,660 1.0010 0.980 0.980 1.010 0.980 1.020 153,500 1.0010 -2.00%
2022-09-15 0 1.000 1.000 1.020 0.970 1.020 131,000 133,125 1.0162 1.000 1.000 1.020 0.970 1.020 131,000 1.0162 1.01%
2022-09-14 0 0.990 0.990 1.000 0.980 1.000 183,500 182,500 0.9946 0.990 0.990 1.000 0.980 1.000 183,500 0.9946 -1.98%
2022-09-13 0 1.010 1.010 1.020 1.000 1.020 276,500 280,005 1.0127 1.010 1.010 1.020 1.000 1.020 276,500 1.0127 1.00%
2022-09-09 0 1.000 0.980 1.000 0.970 1.000 240,500 237,980 0.9895 1.000 0.980 1.000 0.970 1.000 240,500 0.9895 3.09%
2022-09-08 0 0.970 0.970 0.990 0.950 0.990 275,500 265,110 0.9623 0.970 0.970 0.990 0.950 0.990 275,500 0.9623 0.00%
2022-09-07 0 0.970 0.940 0.980 0.950 0.980 235,500 229,225 0.9734 0.970 0.940 0.980 0.950 0.980 235,500 0.9734 2.11%
2022-09-06 0 0.950 0.950 0.980 0.940 0.980 171,500 162,695 0.9487 0.950 0.950 0.980 0.940 0.980 171,500 0.9487 1.06%
2022-09-05 0 0.940 0.940 0.950 0.930 0.990 338,000 318,135 0.9412 0.940 0.940 0.950 0.930 0.990 338,000 0.9412 -2.08%
2022-09-02 0 0.960 0.960 0.970 0.920 1.000 462,500 440,470 0.9524 0.960 0.960 0.970 0.920 1.000 462,500 0.9524 -4.00%
2022-09-01 0 1.000 0.990 1.000 0.990 1.020 336,500 337,220 1.0021 1.000 0.990 1.000 0.990 1.020 336,500 1.0021 -0.99%
2022-08-31 0 1.010 0.960 1.010 0.970 1.020 305,500 305,460 0.9999 1.010 0.960 1.010 0.970 1.020 305,500 0.9999 0.00%
2022-08-30 0 1.010 0.990 1.010 0.990 1.030 274,500 278,785 1.0156 1.010 0.990 1.010 0.990 1.030 274,500 1.0156 -0.98%
2022-08-29 0 1.020 1.000 1.020 0.990 1.030 199,000 201,105 1.0106 1.020 1.000 1.020 0.990 1.030 199,000 1.0106 0.00%
2022-08-26 0 1.020 0.990 1.020 0.990 1.020 231,500 233,485 1.0086 1.020 0.990 1.020 0.990 1.020 231,500 1.0086 2.00%
2022-08-25 0 1.000 0.990 1.000 0.980 1.020 250,500 251,070 1.0023 1.000 0.990 1.000 0.980 1.020 250,500 1.0023 1.01%
2022-08-24 0 0.990 0.990 1.010 0.980 1.020 230,500 229,605 0.9961 0.990 0.990 1.010 0.980 1.020 230,500 0.9961 1.02%
2022-08-23 0 0.980 0.990 1.010 0.980 1.020 130,000 129,715 0.9978 0.980 0.990 1.010 0.980 1.020 130,000 0.9978 2.08%
2022-08-22 0 0.960 1.000 1.010 0.960 1.020 389,500 382,015 0.9808 0.960 1.000 1.010 0.960 1.020 389,500 0.9808 -4.00%
2022-08-19 0 1.000 0.970 1.010 0.980 1.020 310,000 308,355 0.9947 1.000 0.970 1.010 0.980 1.020 310,000 0.9947 0.00%
2022-08-18 0 1.000 0.970 1.000 0.970 1.020 211,500 207,460 0.9809 1.000 0.970 1.000 0.970 1.020 211,500 0.9809 3.09%
2022-08-17 0 0.970 0.970 0.990 0.970 1.010 325,500 321,185 0.9867 0.970 0.970 0.990 0.970 1.010 325,500 0.9867 -2.02%
2022-08-16 0 0.990 0.970 0.990 0.970 1.000 50,000 49,310 0.9862 0.990 0.970 0.990 0.970 1.000 50,000 0.9862 -1.00%
2022-08-15 0 1.000 0.970 1.000 0.960 1.000 127,000 124,810 0.9828 1.000 0.970 1.000 0.960 1.000 127,000 0.9828 0.00%
2022-08-12 0 1.000 0.980 1.000 0.980 1.020 169,500 169,305 0.9988 1.000 0.980 1.000 0.980 1.020 169,500 0.9988 1.01%
2022-08-11 0 0.990 0.980 0.990 0.980 1.020 135,000 134,370 0.9953 0.990 0.980 0.990 0.980 1.020 135,000 0.9953 1.02%
2022-08-10 0 0.980 0.980 1.000 0.970 1.000 136,000 134,255 0.9872 0.980 0.980 1.000 0.970 1.000 136,000 0.9872 -2.00%
2022-08-09 0 1.000 0.980 1.000 0.980 1.000 125,000 124,325 0.9946 1.000 0.980 1.000 0.980 1.000 125,000 0.9946 1.01%
2022-08-08 0 0.990 0.970 0.990 0.960 0.990 132,000 129,095 0.9780 0.990 0.970 0.990 0.960 0.990 132,000 0.9780 2.06%
2022-08-05 0 0.970 0.970 0.990 0.960 1.000 113,000 110,230 0.9755 0.970 0.970 0.990 0.960 1.000 113,000 0.9755 2.11%
2022-08-04 0 0.950 0.950 1.000 0.950 1.000 187,000 182,325 0.9750 0.950 0.950 1.000 0.950 1.000 187,000 0.9750 3.26%
2022-08-03 0 0.920 0.920 0.940 0.920 1.000 368,500 351,230 0.9531 0.920 0.920 0.940 0.920 1.000 368,500 0.9531 -2.13%
2022-08-02 0 0.940 0.940 0.950 0.930 1.000 302,500 289,470 0.9569 0.940 0.940 0.950 0.930 1.000 302,500 0.9569 -5.05%
2022-08-01 0 0.990 0.960 0.990 0.960 1.000 244,500 239,850 0.9810 0.990 0.960 0.990 0.960 1.000 244,500 0.9810 -1.00%
2022-07-29 0 1.000 1.000 1.010 0.980 1.050 274,500 275,690 1.0043 1.000 1.000 1.010 0.980 1.050 274,500 1.0043 2.04%
2022-07-28 0 0.980 1.000 1.010 0.960 1.020 106,500 104,045 0.9769 0.980 1.000 1.010 0.960 1.020 106,500 0.9769 0.00%
2022-07-27 0 0.980 0.970 0.980 0.950 1.000 166,000 161,120 0.9706 0.980 0.970 0.980 0.950 1.000 166,000 0.9706 0.00%
2022-07-26 0 0.980 0.980 0.990 0.950 1.010 258,500 255,525 0.9885 0.980 0.980 0.990 0.950 1.010 258,500 0.9885 0.00%
2022-07-25 0 0.980 0.980 0.990 0.980 0.990 235,000 232,415 0.9890 0.980 0.980 0.990 0.980 0.990 235,000 0.9890 -2.00%
2022-07-22 0 1.000 0.990 1.000 0.980 1.000 88,500 87,810 0.9922 1.000 0.990 1.000 0.980 1.000 88,500 0.9922 0.00%
2022-07-21 0 1.000 0.990 1.000 0.980 1.000 113,000 110,730 0.9799 1.000 0.990 1.000 0.980 1.000 113,000 0.9799 2.04%
2022-07-20 0 0.980 0.980 1.000 0.980 0.990 136,000 133,780 0.9837 0.980 0.980 1.000 0.980 0.990 136,000 0.9837 1.03%
2022-07-19 0 0.970 0.970 0.990 0.970 0.990 97,500 95,985 0.9845 0.970 0.970 0.990 0.970 0.990 97,500 0.9845 -2.02%
2022-07-18 0 0.990 0.990 1.020 0.990 1.010 238,500 239,210 1.0030 0.990 0.990 1.020 0.990 1.010 238,500 1.0030 0.00%
2022-07-15 0 0.990 0.990 1.010 0.990 1.020 318,000 318,675 1.0021 0.990 0.990 1.010 0.990 1.020 318,000 1.0021 -1.98%
2022-07-14 0 1.010 1.000 1.010 0.990 1.010 67,000 67,290 1.0043 1.010 1.000 1.010 0.990 1.010 67,000 1.0043 -0.98%
2022-07-13 0 1.020 1.010 1.030 1.010 1.080 151,000 155,190 1.0277 1.020 1.010 1.030 1.010 1.080 151,000 1.0277 2.00%
2022-07-12 0 1.000 1.000 1.010 0.990 1.010 106,000 105,885 0.9989 1.000 1.000 1.010 0.990 1.010 106,000 0.9989 0.00%
2022-07-11 0 1.000 1.000 1.010 1.000 1.040 303,500 306,345 1.0094 1.000 1.000 1.010 1.000 1.040 303,500 1.0094 -1.96%
2022-07-08 0 1.020 1.020 1.040 1.010 1.040 297,500 305,480 1.0268 1.020 1.020 1.040 1.010 1.040 297,500 1.0268 2.00%
2022-07-07 0 1.000 1.000 1.010 1.000 1.010 139,000 139,750 1.0054 1.000 1.000 1.010 1.000 1.010 139,000 1.0054 -0.99%
2022-07-06 0 1.010 1.000 1.020 1.000 1.030 605,929 621,596 1.0259 1.010 1.000 1.020 1.000 1.030 605,929 1.0259 1.00%
2022-07-05 0 1.000 1.000 1.010 0.990 1.020 457,500 461,440 1.0086 1.000 1.000 1.010 0.990 1.020 457,500 1.0086 2.04%
2022-07-04 0 0.980 0.970 0.980 0.970 0.990 164,000 160,535 0.9789 0.980 0.970 0.980 0.970 0.990 164,000 0.9789 -1.01%
2022-06-30 0 0.990 0.990 1.010 0.980 1.000 261,000 257,460 0.9864 0.990 0.990 1.010 0.980 1.000 261,000 0.9864 -1.00%
2022-06-29 0 1.000 1.000 1.010 0.990 1.020 342,000 341,785 0.9994 1.000 1.000 1.010 0.990 1.020 342,000 0.9994 -1.96%
2022-06-28 0 1.020 1.010 1.020 0.980 1.020 361,500 361,895 1.0011 1.020 1.010 1.020 0.980 1.020 361,500 1.0011 0.99%
2022-06-27 0 1.010 1.010 1.020 1.000 1.020 321,000 324,475 1.0108 1.010 1.010 1.020 1.000 1.020 321,000 1.0108 0.00%
2022-06-24 0 1.010 1.000 1.010 0.990 1.020 380,500 383,490 1.0079 1.010 1.000 1.010 0.990 1.020 380,500 1.0079 1.00%
2022-06-23 0 1.000 1.000 1.010 0.990 1.030 324,000 325,960 1.0060 1.000 1.000 1.010 0.990 1.030 324,000 1.0060 1.01%
2022-06-22 0 0.990 0.990 1.000 0.970 1.040 326,500 329,995 1.0107 0.990 0.990 1.000 0.970 1.040 326,500 1.0107 1.02%
2022-06-21 0 0.980 0.970 0.980 0.970 0.990 374,500 367,890 0.9823 0.980 0.970 0.980 0.970 0.990 374,500 0.9823 1.03%
2022-06-20 0 0.970 0.970 0.980 0.960 1.010 256,000 251,500 0.9824 0.970 0.970 0.980 0.960 1.010 256,000 0.9824 3.19%
2022-06-17 0 0.940 0.940 0.950 0.930 0.980 597,500 577,970 0.9673 0.940 0.940 0.950 0.930 0.980 597,500 0.9673 0.00%
2022-06-16 0 0.940 0.940 0.960 0.930 0.980 329,000 311,980 0.9483 0.940 0.940 0.960 0.930 0.980 329,000 0.9483 1.08%
2022-06-15 0 0.930 0.930 0.950 0.930 0.950 71,000 66,570 0.9376 0.930 0.930 0.950 0.930 0.950 71,000 0.9376 0.00%
2022-06-14 0 0.930 0.930 0.950 0.920 0.950 128,000 119,755 0.9356 0.930 0.930 0.950 0.920 0.950 128,000 0.9356 0.00%
2022-06-13 0 0.930 0.930 0.960 0.930 0.970 503,500 470,270 0.9340 0.930 0.930 0.960 0.930 0.970 503,500 0.9340 -3.12%
2022-06-10 0 0.960 0.940 0.960 0.920 0.960 730,000 681,050 0.9329 0.960 0.940 0.960 0.920 0.960 730,000 0.9329 0.00%
2022-06-09 0 0.960 0.940 0.960 0.920 0.960 323,000 303,575 0.9399 0.960 0.940 0.960 0.920 0.960 323,000 0.9399 1.05%
2022-06-08 0 0.950 0.950 0.970 0.940 0.970 427,000 406,030 0.9509 0.950 0.950 0.970 0.940 0.970 427,000 0.9509 0.00%
2022-06-07 0 0.950 0.950 0.980 0.940 1.000 356,000 341,310 0.9587 0.950 0.950 0.980 0.940 1.000 356,000 0.9587 0.00%
2022-06-06 0 0.950 0.950 0.980 0.940 1.000 1,719,000 1,649,380 0.9595 0.950 0.950 0.980 0.940 1.000 1,719,000 0.9595 -5.00%
2022-06-02 0 1.000 1.000 1.040 1.000 1.030 199,000 200,020 1.0051 1.000 1.000 1.040 1.000 1.030 199,000 1.0051 -2.91%
2022-06-01 0 1.030 1.010 1.030 0.990 1.040 202,500 207,730 1.0258 1.030 1.010 1.030 0.990 1.040 202,500 1.0258 4.04%
2022-05-31 0 0.990 0.990 1.000 0.990 1.030 719,500 722,340 1.0039 0.990 0.990 1.000 0.990 1.030 719,500 1.0039 -3.88%
2022-05-30 0 1.030 1.020 1.030 0.940 1.040 885,500 893,725 1.0093 1.030 1.020 1.030 0.940 1.040 885,500 1.0093 8.42%
2022-05-27 0 0.950 0.950 0.960 0.920 0.960 358,500 340,405 0.9495 0.950 0.950 0.960 0.920 0.960 358,500 0.9495 3.26%
2022-05-26 0 0.920 0.920 0.950 0.910 0.960 324,000 302,790 0.9345 0.920 0.920 0.950 0.910 0.960 324,000 0.9345 0.00%
2022-05-25 0 0.920 0.920 0.940 0.890 0.960 229,500 214,430 0.9343 0.920 0.920 0.940 0.890 0.960 229,500 0.9343 1.10%
2022-05-24 0 0.910 0.910 0.960 0.880 0.960 294,000 270,440 0.9199 0.910 0.910 0.960 0.880 0.960 294,000 0.9199 -1.09%
2022-05-23 0 0.920 0.920 0.930 0.910 0.950 204,000 191,260 0.9375 0.920 0.920 0.930 0.910 0.950 204,000 0.9375 -1.08%
2022-05-20 0 0.930 0.930 0.950 0.900 0.950 222,500 206,825 0.9296 0.930 0.930 0.950 0.900 0.950 222,500 0.9296 3.33%
2022-05-19 0 0.900 0.890 0.900 0.890 0.950 359,500 328,005 0.9124 0.900 0.890 0.900 0.890 0.950 359,500 0.9124 -2.17%
2022-05-18 0 0.920 0.910 0.920 0.890 0.930 87,500 79,835 0.9124 0.920 0.910 0.920 0.890 0.930 87,500 0.9124 1.10%
2022-05-17 0 0.910 0.910 0.920 0.850 0.950 178,500 163,315 0.9149 0.910 0.910 0.920 0.850 0.950 178,500 0.9149 2.25%
2022-05-16 0 0.890 0.880 0.890 0.880 0.940 607,000 546,340 0.9001 0.890 0.880 0.890 0.880 0.940 607,000 0.9001 -1.11%
2022-05-13 0 0.900 0.900 0.910 0.900 0.940 367,500 337,245 0.9177 0.900 0.900 0.910 0.900 0.940 367,500 0.9177 -2.17%
2022-05-12 0 0.920 0.900 0.920 0.880 0.940 717,000 643,150 0.8970 0.920 0.900 0.920 0.880 0.940 717,000 0.8970 4.55%
2022-05-11 0 0.880 0.880 0.930 0.860 0.950 396,000 356,135 0.8993 0.880 0.880 0.930 0.860 0.950 396,000 0.8993 -2.22%
2022-05-10 0 0.900 0.880 0.900 0.860 0.900 346,000 304,875 0.8811 0.900 0.880 0.900 0.860 0.900 346,000 0.8811 -3.23%
2022-05-06 0 0.930 0.930 0.970 0.890 0.990 1,228,500 1,132,350 0.9217 0.930 0.930 0.970 0.890 0.990 1,228,500 0.9217 0.00%
2022-05-05 0 0.930 0.930 0.950 0.910 0.950 208,000 195,175 0.9383 0.930 0.930 0.950 0.910 0.950 208,000 0.9383 -1.06%
2022-05-04 0 0.940 0.940 0.960 0.930 0.990 287,000 274,020 0.9548 0.940 0.940 0.960 0.930 0.990 287,000 0.9548 -2.08%
2022-05-03 0 0.960 0.960 0.970 0.930 0.980 125,500 121,380 0.9672 0.960 0.960 0.970 0.930 0.980 125,500 0.9672 0.00%
2022-04-29 0 0.960 0.940 0.980 0.920 0.990 378,000 356,425 0.9429 0.960 0.940 0.980 0.920 0.990 378,000 0.9429 6.67%
2022-04-28 0 0.900 0.900 0.930 0.860 0.930 578,500 522,670 0.9035 0.900 0.900 0.930 0.860 0.930 578,500 0.9035 -1.10%
2022-04-27 0 0.910 0.910 0.930 0.850 0.930 331,500 302,350 0.9121 0.910 0.910 0.930 0.850 0.930 331,500 0.9121 -3.19%
2022-04-26 0 0.940 0.940 0.960 0.940 0.990 787,000 761,660 0.9678 0.940 0.940 0.960 0.940 0.990 787,000 0.9678 -1.05%
2022-04-25 0 0.950 0.950 0.960 0.950 0.990 428,500 413,865 0.9658 0.950 0.950 0.960 0.950 0.990 428,500 0.9658 -4.04%
2022-04-22 0 0.990 0.980 0.990 0.970 1.000 264,500 261,700 0.9894 0.990 0.980 0.990 0.970 1.000 264,500 0.9894 1.02%
2022-04-21 0 0.980 0.980 1.000 0.960 1.060 666,000 667,125 1.0017 0.980 0.980 1.000 0.960 1.060 666,000 1.0017 -5.77%
2022-04-20 0 1.040 1.010 1.040 1.010 1.080 526,000 545,580 1.0372 1.040 1.010 1.040 1.010 1.080 526,000 1.0372 -0.95%
2022-04-19 0 1.050 1.030 1.050 1.000 1.100 1,604,000 1,677,275 1.0457 1.050 1.030 1.050 1.000 1.100 1,604,000 1.0457 6.06%
2022-04-14 0 0.990 0.990 1.000 0.980 1.010 371,500 371,645 1.0004 0.990 0.990 1.000 0.980 1.010 371,500 1.0004 2.06%
2022-04-13 0 0.970 0.970 0.980 0.970 0.990 247,000 241,530 0.9779 0.970 0.970 0.980 0.970 0.990 247,000 0.9779 2.11%
2022-04-12 0 0.950 0.950 1.000 0.940 0.990 517,500 497,130 0.9606 0.950 0.950 1.000 0.940 0.990 517,500 0.9606 -3.06%
2022-04-11 0 0.980 0.980 1.000 0.980 1.020 324,000 322,030 0.9939 0.980 0.980 1.000 0.980 1.020 324,000 0.9939 -3.92%
2022-04-08 0 1.020 1.010 1.020 0.980 1.020 469,500 467,760 0.9963 1.020 1.010 1.020 0.980 1.020 469,500 0.9963 2.00%
2022-04-07 0 1.000 1.000 1.010 1.000 1.040 344,500 350,070 1.0162 1.000 1.000 1.010 1.000 1.040 344,500 1.0162 -3.85%
2022-04-06 0 1.040 1.010 1.040 1.010 1.050 937,500 963,710 1.0280 1.040 1.010 1.040 1.010 1.050 937,500 1.0280 1.96%
2022-04-04 0 1.020 1.010 1.020 1.000 1.040 590,500 598,410 1.0134 1.020 1.010 1.020 1.000 1.040 590,500 1.0134 3.03%
2022-04-01 0 0.990 0.990 1.000 0.940 1.060 1,802,500 1,736,750 0.9635 0.990 0.990 1.000 0.940 1.060 1,802,500 0.9635 0.00%
2022-03-31 0 0.990 0.980 0.990 0.960 1.060 1,693,005 1,682,364 0.9937 0.990 0.980 0.990 0.960 1.060 1,693,005 0.9937 -1.98%
2022-03-30 0 1.010 1.010 1.020 1.010 1.070 2,104,000 2,158,535 1.0259 1.010 1.010 1.020 1.010 1.070 2,104,000 1.0259 -1.94%
2022-03-29 0 1.030 1.030 1.080 1.000 1.080 1,654,500 1,716,300 1.0374 1.030 1.030 1.080 1.000 1.080 1,654,500 1.0374 -1.90%
2022-03-28 0 1.050 1.030 1.050 1.010 1.140 3,753,500 3,984,995 1.0617 1.050 1.030 1.050 1.010 1.140 3,753,500 1.0617 -11.76%
2022-03-25 0 1.190 1.190 1.200 1.180 1.280 858,500 1,036,855 1.2078 1.190 1.190 1.200 1.180 1.280 858,500 1.2078 -4.80%
2022-03-24 0 1.250 1.230 1.240 1.200 1.270 946,500 1,167,685 1.2337 1.250 1.230 1.240 1.200 1.270 946,500 1.2337 2.46%
2022-03-23 0 1.220 1.220 1.240 1.200 1.250 1,044,500 1,285,370 1.2306 1.220 1.220 1.240 1.200 1.250 1,044,500 1.2306 -2.40%
2022-03-22 0 1.250 1.250 1.260 1.220 1.300 837,000 1,039,395 1.2418 1.250 1.250 1.260 1.220 1.300 837,000 1.2418 0.81%
2022-03-21 0 1.240 1.240 1.250 1.200 1.350 474,500 591,517 1.2466 1.240 1.240 1.250 1.200 1.350 474,500 1.2466 -1.59%
2022-03-18 0 1.260 1.250 1.260 1.210 1.320 6,814,500 8,588,720 1.2604 1.260 1.250 1.260 1.210 1.320 6,814,500 1.2604 0.00%
2022-03-17 0 1.260 1.220 1.260 1.180 1.260 559,000 679,905 1.2163 1.260 1.220 1.260 1.180 1.260 559,000 1.2163 9.57%
2022-03-16 0 1.150 1.120 1.150 1.100 1.180 605,500 687,025 1.1346 1.150 1.120 1.150 1.100 1.180 605,500 1.1346 7.48%
2022-03-15 0 1.070 1.070 1.100 1.050 1.150 2,199,500 2,440,305 1.1095 1.070 1.070 1.100 1.050 1.150 2,199,500 1.1095 -4.46%
2022-03-14 0 1.120 1.120 1.130 1.120 1.270 869,500 1,009,335 1.1608 1.120 1.120 1.130 1.120 1.270 869,500 1.1608 -10.40%
2022-03-11 0 1.250 1.250 1.260 1.220 1.280 422,000 527,480 1.2500 1.250 1.250 1.260 1.220 1.280 422,000 1.2500 -0.79%
2022-03-10 0 1.260 1.250 1.260 1.250 1.300 324,500 409,590 1.2622 1.260 1.250 1.260 1.250 1.300 324,500 1.2622 1.61%
2022-03-09 0 1.240 1.240 1.290 1.220 1.300 680,500 846,865 1.2445 1.240 1.240 1.290 1.220 1.300 680,500 1.2445 -2.36%
2022-03-08 0 1.270 1.270 1.280 1.270 1.310 292,500 374,465 1.2802 1.270 1.270 1.280 1.270 1.310 292,500 1.2802 0.00%
2022-03-07 0 1.270 1.270 1.300 1.220 1.320 829,000 1,048,455 1.2647 1.270 1.270 1.300 1.220 1.320 829,000 1.2647 -4.51%
2022-03-04 0 1.330 1.330 1.350 1.330 1.370 547,500 732,130 1.3372 1.330 1.330 1.350 1.330 1.370 547,500 1.3372 -1.48%
2022-03-03 0 1.350 1.350 1.370 1.330 1.410 681,500 925,875 1.3586 1.350 1.350 1.370 1.330 1.410 681,500 1.3586 0.75%
2022-03-02 0 1.340 1.340 1.360 1.340 1.390 785,000 1,062,965 1.3541 1.340 1.340 1.360 1.340 1.390 785,000 1.3541 -1.47%
2022-03-01 0 1.360 1.360 1.370 1.350 1.390 784,000 1,069,830 1.3646 1.360 1.360 1.370 1.350 1.390 784,000 1.3646 -2.86%
2022-02-28 0 1.400 1.380 1.400 1.360 1.450 614,500 850,055 1.3833 1.400 1.380 1.400 1.360 1.450 614,500 1.3833 -3.45%
2022-02-25 0 1.450 1.420 1.450 1.410 1.460 302,000 430,965 1.4270 1.450 1.420 1.450 1.410 1.460 302,000 1.4270 2.84%
2022-02-24 0 1.410 1.410 1.430 1.400 1.510 720,500 1,020,434 1.4163 1.410 1.410 1.430 1.400 1.510 720,500 1.4163 -2.76%
2022-02-23 0 1.450 1.450 1.470 1.440 1.590 558,500 816,605 1.4621 1.450 1.450 1.470 1.440 1.590 558,500 1.4621 -4.61%
2022-02-22 0 1.520 1.470 1.520 1.400 1.530 682,000 1,010,080 1.4811 1.520 1.470 1.520 1.400 1.530 682,000 1.4811 -1.94%
2022-02-21 0 1.550 1.550 1.590 1.550 1.640 440,000 694,560 1.5785 1.550 1.550 1.590 1.550 1.640 440,000 1.5785 -5.49%
2022-02-18 0 1.640 1.620 1.630 1.550 1.700 1,020,000 1,658,405 1.6259 1.640 1.620 1.630 1.550 1.700 1,020,000 1.6259 5.13%
2022-02-17 0 1.560 1.560 1.570 1.540 1.570 175,500 274,255 1.5627 1.560 1.560 1.570 1.540 1.570 175,500 1.5627 -0.64%
2022-02-16 0 1.570 1.570 1.600 1.570 1.640 356,500 570,020 1.5989 1.570 1.570 1.600 1.570 1.640 356,500 1.5989 -1.26%
2022-02-15 0 1.590 1.560 1.580 1.540 1.600 348,500 544,260 1.5617 1.590 1.560 1.580 1.540 1.600 348,500 1.5617 0.63%
2022-02-14 0 1.580 1.550 1.580 1.550 1.620 488,500 771,375 1.5791 1.580 1.550 1.580 1.550 1.620 488,500 1.5791 -3.07%
2022-02-11 0 1.630 1.630 1.640 1.610 1.740 1,908,000 3,165,720 1.6592 1.630 1.630 1.640 1.610 1.740 1,908,000 1.6592 -5.78%
2022-02-10 0 1.730 1.720 1.730 1.540 1.750 4,421,000 7,480,380 1.6920 1.730 1.720 1.730 1.540 1.750 4,421,000 1.6920 10.19%
2022-02-09 0 1.570 1.560 1.570 1.410 1.580 2,284,000 3,443,120 1.5075 1.570 1.560 1.570 1.410 1.580 2,284,000 1.5075 10.56%
2022-02-08 0 1.420 1.400 1.420 1.400 1.440 167,500 238,762 1.4254 1.420 1.400 1.420 1.400 1.440 167,500 1.4254 0.71%
2022-02-07 0 1.410 1.410 1.430 1.410 1.430 403,500 571,515 1.4164 1.410 1.410 1.430 1.410 1.430 403,500 1.4164 -0.70%
2022-02-04 0 1.420 1.410 1.420 1.400 1.430 246,000 347,665 1.4133 1.420 1.410 1.420 1.400 1.430 246,000 1.4133 1.43%
2022-01-31 0 1.400 1.360 1.400 1.350 1.420 131,500 182,950 1.3913 1.400 1.360 1.400 1.350 1.420 131,500 1.3913 1.45%
2022-01-28 0 1.380 1.360 1.370 1.350 1.420 70,000 95,650 1.3664 1.380 1.360 1.370 1.350 1.420 70,000 1.3664 0.00%
2022-01-27 0 1.380 1.360 1.390 1.350 1.430 369,000 501,350 1.3587 1.380 1.360 1.390 1.350 1.430 369,000 1.3587 2.22%
2022-01-26 0 1.350 1.350 1.400 1.350 1.430 76,500 104,710 1.3688 1.350 1.350 1.400 1.350 1.430 76,500 1.3688 -2.88%
2022-01-25 0 1.390 1.360 1.390 1.360 1.410 85,000 117,110 1.3778 1.390 1.360 1.390 1.360 1.410 85,000 1.3778 0.72%
2022-01-24 0 1.380 1.380 1.400 1.380 1.440 183,000 256,435 1.4013 1.380 1.380 1.400 1.380 1.440 183,000 1.4013 0.00%
2022-01-21 0 1.380 1.380 1.400 1.370 1.400 359,500 497,880 1.3849 1.380 1.380 1.400 1.370 1.400 359,500 1.3849 -1.43%
2022-01-20 0 1.400 1.400 1.420 1.390 1.430 247,000 347,860 1.4083 1.400 1.400 1.420 1.390 1.430 247,000 1.4083 0.72%
2022-01-19 0 1.390 1.380 1.420 1.380 1.440 214,500 299,860 1.3979 1.390 1.380 1.420 1.380 1.440 214,500 1.3979 0.72%
2022-01-18 0 1.380 1.380 1.400 1.370 1.440 342,000 473,855 1.3855 1.380 1.380 1.400 1.370 1.440 342,000 1.3855 0.73%
2022-01-17 0 1.370 1.370 1.400 1.370 1.440 163,000 224,785 1.3790 1.370 1.370 1.400 1.370 1.440 163,000 1.3790 -0.72%
2022-01-14 0 1.380 1.380 1.400 1.380 1.410 77,000 106,535 1.3836 1.380 1.380 1.400 1.380 1.410 77,000 1.3836 0.00%
2022-01-13 0 1.380 1.380 1.400 1.370 1.440 450,500 622,750 1.3824 1.380 1.380 1.400 1.370 1.440 450,500 1.3824 -1.43%
2022-01-12 0 1.400 1.400 1.410 1.390 1.460 357,500 500,720 1.4006 1.400 1.400 1.410 1.390 1.460 357,500 1.4006 -2.78%
2022-01-11 0 1.440 1.390 1.440 1.390 1.450 407,500 575,705 1.4128 1.440 1.390 1.440 1.390 1.450 407,500 1.4128 2.86%
2022-01-10 0 1.400 1.400 1.420 1.370 1.420 357,000 501,125 1.4037 1.400 1.400 1.420 1.370 1.420 357,000 1.4037 2.19%
2022-01-07 0 1.370 1.370 1.390 1.360 1.390 432,000 595,320 1.3781 1.370 1.370 1.390 1.360 1.390 432,000 1.3781 0.74%
2022-01-06 0 1.360 1.360 1.380 1.340 1.410 486,500 663,070 1.3629 1.360 1.360 1.380 1.340 1.410 486,500 1.3629 -2.16%
2022-01-05 0 1.390 1.370 1.390 1.370 1.450 394,000 549,095 1.3936 1.390 1.370 1.390 1.370 1.450 394,000 1.3936 -3.47%
2022-01-04 0 1.440 1.400 1.440 1.370 1.470 457,000 643,215 1.4075 1.440 1.400 1.440 1.370 1.470 457,000 1.4075 2.13%
2022-01-03 0 1.410 1.390 1.410 1.350 1.410 239,000 333,195 1.3941 1.410 1.390 1.410 1.350 1.410 239,000 1.3941 4.44%
2021-12-31 0 1.350 1.370 1.390 1.330 1.450 229,000 312,062 1.3627 1.350 1.370 1.390 1.330 1.450 229,000 1.3627 0.00%
2021-12-30 0 1.350 1.350 1.360 1.320 1.440 1,105,500 1,501,485 1.3582 1.350 1.350 1.360 1.320 1.440 1,105,500 1.3582 -2.88%
2021-12-29 0 1.390 1.390 1.420 1.380 1.410 257,000 360,690 1.4035 1.390 1.390 1.420 1.380 1.410 257,000 1.4035 -1.42%
2021-12-28 0 1.410 1.410 1.440 1.390 1.440 164,000 233,925 1.4264 1.410 1.410 1.440 1.390 1.440 164,000 1.4264 0.71%
2021-12-24 0 1.400 1.400 1.420 1.400 1.450 95,000 134,620 1.4171 1.400 1.400 1.420 1.400 1.450 95,000 1.4171 0.00%
2021-12-23 0 1.400 1.400 1.430 1.380 1.460 518,000 728,180 1.4058 1.400 1.400 1.430 1.380 1.460 518,000 1.4058 -2.78%
2021-12-22 0 1.440 1.430 1.460 1.430 1.490 149,500 218,660 1.4626 1.440 1.430 1.460 1.430 1.490 149,500 1.4626 0.70%
2021-12-21 0 1.430 1.430 1.460 1.380 1.480 268,000 379,690 1.4168 1.430 1.430 1.460 1.380 1.480 268,000 1.4168 2.88%
2021-12-20 0 1.390 1.390 1.410 1.380 1.480 329,000 461,390 1.4024 1.390 1.390 1.410 1.380 1.480 329,000 1.4024 -2.80%
2021-12-17 0 1.430 1.430 1.450 1.430 1.490 192,000 278,360 1.4498 1.430 1.430 1.450 1.430 1.490 192,000 1.4498 -2.05%
2021-12-16 0 1.460 1.440 1.450 1.410 1.490 290,000 422,302 1.4562 1.460 1.440 1.450 1.410 1.490 290,000 1.4562 2.10%
2021-12-15 0 1.430 1.430 1.460 1.430 1.500 1,042,000 1,519,707 1.4585 1.430 1.430 1.460 1.430 1.500 1,042,000 1.4585 -4.67%
2021-12-14 0 1.500 1.460 1.500 1.450 1.530 824,000 1,228,292 1.4906 1.500 1.460 1.500 1.450 1.530 824,000 1.4906 -3.85%
2021-12-13 0 1.560 1.560 1.580 1.550 1.680 1,201,000 1,902,514 1.5841 1.560 1.560 1.580 1.550 1.680 1,201,000 1.5841 -3.11%
2021-12-10 0 1.610 1.610 1.650 1.550 1.730 2,573,500 4,281,695 1.6638 1.610 1.610 1.650 1.550 1.730 2,573,500 1.6638 1.90%
2021-12-09 0 1.580 1.560 1.580 1.520 1.580 621,500 965,366 1.5533 1.580 1.560 1.580 1.520 1.580 621,500 1.5533 1.94%
2021-12-08 0 1.550 1.540 1.570 1.500 1.650 341,000 526,465 1.5439 1.550 1.540 1.570 1.500 1.650 341,000 1.5439 -1.90%
2021-12-07 0 1.580 1.550 1.580 1.500 1.600 661,000 1,033,630 1.5637 1.580 1.550 1.580 1.500 1.600 661,000 1.5637 2.60%
2021-12-06 0 1.540 1.540 1.550 1.460 1.640 843,000 1,321,071 1.5671 1.540 1.540 1.550 1.460 1.640 843,000 1.5671 0.65%
2021-12-03 0 1.530 1.530 1.570 1.500 1.600 960,500 1,472,484 1.5330 1.530 1.530 1.570 1.500 1.600 960,500 1.5330 -4.97%
2021-12-02 0 1.610 1.610 1.640 1.560 1.780 3,437,000 5,762,620 1.6766 1.610 1.610 1.640 1.560 1.780 3,437,000 1.6766 -2.42%
2021-12-01 0 1.650 1.630 1.650 1.320 1.770 9,917,500 16,137,118 1.6271 1.650 1.630 1.650 1.320 1.770 9,917,500 1.6271 24.06%
2021-11-30 0 1.330 1.330 1.370 1.330 1.390 7,288,000 9,717,082 1.3333 1.330 1.330 1.370 1.330 1.390 7,288,000 1.3333 -1.48%
2021-11-29 0 1.350 1.340 1.350 1.340 1.420 1,825,500 2,505,640 1.3726 1.350 1.340 1.350 1.340 1.420 1,825,500 1.3726 -5.59%
2021-11-26 0 1.430 1.420 1.430 1.430 1.490 2,348,500 3,431,860 1.4613 1.430 1.420 1.430 1.430 1.490 2,348,500 1.4613 -4.67%
2021-11-25 0 1.500 1.500 1.510 1.470 1.540 1,658,500 2,492,090 1.5026 1.500 1.500 1.510 1.470 1.540 1,658,500 1.5026 -0.66%
2021-11-24 0 1.510 1.510 1.530 1.480 1.580 1,659,500 2,514,210 1.5150 1.510 1.510 1.530 1.480 1.580 1,659,500 1.5150 -3.21%
2021-11-23 0 1.560 1.550 1.560 1.480 1.560 1,891,000 2,837,200 1.5004 1.560 1.550 1.560 1.480 1.560 1,891,000 1.5004 2.63%
2021-11-22 0 1.520 1.520 1.540 1.510 1.580 1,430,500 2,185,550 1.5278 1.520 1.520 1.540 1.510 1.580 1,430,500 1.5278 -3.18%
2021-11-19 0 1.570 1.570 1.590 1.500 1.630 1,494,500 2,341,550 1.5668 1.570 1.570 1.590 1.500 1.630 1,494,500 1.5668 -2.48%
2021-11-18 0 1.610 1.610 1.630 1.610 1.680 907,000 1,478,340 1.6299 1.610 1.610 1.630 1.610 1.680 907,000 1.6299 -2.42%
2021-11-17 0 1.650 1.650 1.660 1.640 1.670 927,500 1,534,390 1.6543 1.650 1.650 1.660 1.640 1.670 927,500 1.6543 -2.37%
2021-11-16 0 1.690 1.690 1.700 1.650 1.700 826,500 1,383,365 1.6738 1.690 1.690 1.700 1.650 1.700 826,500 1.6738 0.60%
2021-11-15 0 1.680 1.680 1.700 1.640 1.770 1,373,500 2,328,155 1.6951 1.680 1.680 1.700 1.640 1.770 1,373,500 1.6951 -5.08%
2021-11-12 0 1.770 1.770 1.780 1.750 1.840 816,500 1,457,925 1.7856 1.770 1.770 1.780 1.750 1.840 816,500 1.7856 -2.75%
2021-11-11 0 1.820 1.820 1.830 1.770 1.850 423,000 763,775 1.8056 1.820 1.820 1.830 1.770 1.850 423,000 1.8056 0.55%
2021-11-10 0 1.810 1.800 1.840 1.790 1.840 368,500 664,850 1.8042 1.810 1.800 1.840 1.790 1.840 368,500 1.8042 -1.63%
2021-11-09 0 1.840 1.830 1.840 1.800 1.880 369,500 674,160 1.8245 1.840 1.830 1.840 1.800 1.880 369,500 1.8245 0.00%
2021-11-08 0 1.840 1.840 1.850 1.820 1.850 316,500 581,550 1.8374 1.840 1.840 1.850 1.820 1.850 316,500 1.8374 -1.60%
2021-11-05 0 1.870 1.870 1.880 1.820 1.900 475,500 887,645 1.8668 1.870 1.870 1.880 1.820 1.900 475,500 1.8668 -0.53%
2021-11-04 0 1.880 1.880 1.890 1.840 1.930 793,000 1,493,445 1.8833 1.880 1.880 1.890 1.840 1.930 793,000 1.8833 -1.05%
2021-11-03 0 1.900 1.900 1.910 1.900 1.960 709,500 1,360,520 1.9176 1.900 1.900 1.910 1.900 1.960 709,500 1.9176 -2.56%
2021-11-02 0 1.950 1.950 1.960 1.950 1.980 428,500 839,430 1.9590 1.950 1.950 1.960 1.950 1.980 428,500 1.9590 0.00%
2021-11-01 0 1.950 1.950 1.970 1.940 1.990 351,500 688,725 1.9594 1.950 1.950 1.970 1.940 1.990 351,500 1.9594 -1.02%
2021-10-29 0 1.970 1.970 1.990 1.950 1.990 492,000 972,015 1.9756 1.970 1.970 1.990 1.950 1.990 492,000 1.9756 -1.50%
2021-10-28 0 2.000 1.990 2.000 1.980 2.000 492,500 980,885 1.9916 2.000 1.990 2.000 1.980 2.000 492,500 1.9916 -0.50%
2021-10-27 0 2.010 2.010 2.020 2.000 2.020 306,500 615,725 2.0089 2.010 2.010 2.020 2.000 2.020 306,500 2.0089 -0.50%
2021-10-26 0 2.020 2.020 2.030 2.010 2.040 338,000 685,720 2.0288 2.020 2.020 2.030 2.010 2.040 338,000 2.0288 -0.98%
2021-10-25 0 2.040 2.040 2.060 2.010 2.060 158,500 322,415 2.0342 2.040 2.040 2.060 2.010 2.060 158,500 2.0342 0.49%
2021-10-22 0 2.030 2.030 2.040 1.990 2.060 1,537,500 3,091,060 2.0104 2.030 2.030 2.040 1.990 2.060 1,537,500 2.0104 1.00%
2021-10-21 0 2.010 2.010 2.020 2.010 2.080 820,610 1,664,732 2.0287 2.010 2.010 2.020 2.010 2.080 820,610 2.0287 -1.95%
2021-10-20 0 2.050 2.050 2.090 2.050 2.120 212,500 440,305 2.0720 2.050 2.050 2.090 2.050 2.120 212,500 2.0720 -0.49%
2021-10-19 0 2.060 2.040 2.060 2.040 2.060 167,000 342,500 2.0509 2.060 2.040 2.060 2.040 2.060 167,000 2.0509 1.48%
2021-10-18 0 2.030 2.030 2.040 2.000 2.050 279,500 567,205 2.0294 2.030 2.030 2.040 2.000 2.050 279,500 2.0294 -0.49%
2021-10-15 0 2.040 2.040 2.070 2.010 2.070 414,500 844,255 2.0368 2.040 2.040 2.070 2.010 2.070 414,500 2.0368 1.49%
2021-10-12 0 2.010 2.010 2.040 2.010 2.040 387,000 782,210 2.0212 2.010 2.010 2.040 2.010 2.040 387,000 2.0212 -0.50%
2021-10-11 0 2.020 2.010 2.020 2.010 2.070 197,000 398,870 2.0247 2.020 2.010 2.020 2.010 2.070 197,000 2.0247 -0.49%
2021-10-08 0 2.030 2.030 2.040 2.000 2.070 288,500 583,410 2.0222 2.030 2.030 2.040 2.000 2.070 288,500 2.0222 -0.49%
2021-10-07 0 2.040 2.040 2.050 2.010 2.070 511,000 1,042,005 2.0391 2.040 2.040 2.050 2.010 2.070 511,000 2.0391 0.49%
2021-10-06 0 2.030 2.010 2.030 2.000 2.060 314,500 633,450 2.0141 2.030 2.010 2.030 2.000 2.060 314,500 2.0141 -1.93%
2021-10-05 0 2.070 2.000 2.070 1.960 2.070 502,000 1,008,795 2.0096 2.070 2.000 2.070 1.960 2.070 502,000 2.0096 2.99%
2021-10-04 0 2.010 2.010 2.040 1.990 2.080 333,500 677,520 2.0315 2.010 2.010 2.040 1.990 2.080 333,500 2.0315 -1.47%
2021-09-30 0 2.040 2.030 2.060 2.000 2.070 418,500 852,530 2.0371 2.040 2.030 2.060 2.000 2.070 418,500 2.0371 0.49%
2021-09-29 0 2.030 2.030 2.050 1.990 2.090 908,000 1,844,395 2.0313 2.030 2.030 2.050 1.990 2.090 908,000 2.0313 -2.40%
2021-09-28 0 2.080 2.080 2.130 2.050 2.240 646,000 1,340,805 2.0755 2.080 2.080 2.130 2.050 2.240 646,000 2.0755 0.97%
2021-09-27 0 2.060 2.060 2.070 2.060 2.240 561,500 1,169,150 2.0822 2.060 2.060 2.070 2.060 2.240 561,500 2.0822 -3.74%
2021-09-24 0 2.140 2.130 2.140 2.130 2.190 511,500 1,094,350 2.1395 2.140 2.130 2.140 2.130 2.190 511,500 2.1395 -1.83%
2021-09-23 0 2.180 2.180 2.190 2.150 2.240 774,000 1,694,925 2.1898 2.180 2.180 2.190 2.150 2.240 774,000 2.1898 0.93%
2021-09-21 0 2.160 2.140 2.160 2.100 2.180 213,000 450,325 2.1142 2.160 2.140 2.160 2.100 2.180 213,000 2.1142 2.86%
2021-09-20 0 2.100 2.100 2.120 2.050 2.200 726,000 1,529,425 2.1066 2.100 2.100 2.120 2.050 2.200 726,000 2.1066 -4.55%
2021-09-17 0 2.200 2.200 2.230 2.200 2.240 659,000 1,461,565 2.2179 2.200 2.200 2.230 2.200 2.240 659,000 2.2179 0.00%
2021-09-16 0 2.200 2.200 2.220 2.200 2.300 961,000 2,145,720 2.2328 2.200 2.200 2.220 2.200 2.300 961,000 2.2328 -1.35%
2021-09-15 0 2.230 2.230 2.250 2.210 2.290 1,060,500 2,368,055 2.2330 2.230 2.230 2.250 2.210 2.290 1,060,500 2.2330 -3.46%
2021-09-14 0 2.310 2.300 2.320 2.300 2.440 1,152,500 2,716,740 2.3573 2.310 2.300 2.320 2.300 2.440 1,152,500 2.3573 -4.15%
2021-09-13 0 2.410 2.390 2.410 2.350 2.500 608,500 1,457,760 2.3957 2.410 2.390 2.410 2.350 2.500 608,500 2.3957 -3.60%
2021-09-10 0 2.500 2.500 2.510 2.450 2.540 738,000 1,843,780 2.4983 2.500 2.500 2.510 2.450 2.540 738,000 2.4983 3.73%
2021-09-09 0 2.410 2.410 2.450 2.400 2.640 2,407,500 5,986,345 2.4865 2.410 2.410 2.450 2.400 2.640 2,407,500 2.4865 -8.71%
2021-09-08 0 2.640 2.630 2.640 2.590 2.710 1,526,900 4,019,571 2.6325 2.640 2.630 2.640 2.590 2.710 1,526,900 2.6325 -0.38%
2021-09-07 0 2.650 2.640 2.650 2.410 2.720 3,668,000 9,657,590 2.6329 2.650 2.640 2.650 2.410 2.720 3,668,000 2.6329 8.16%
2021-09-06 0 2.450 2.440 2.450 2.300 2.490 1,560,500 3,754,258 2.4058 2.450 2.440 2.450 2.300 2.490 1,560,500 2.4058 5.15%
2021-09-03 0 2.330 2.320 2.350 2.250 2.360 964,000 2,241,640 2.3254 2.330 2.320 2.350 2.250 2.360 964,000 2.3254 3.56%
2021-09-02 0 2.250 2.240 2.260 2.210 2.270 715,500 1,603,160 2.2406 2.250 2.240 2.260 2.210 2.270 715,500 2.2406 -0.88%
2021-09-01 0 2.270 2.250 2.270 2.190 2.360 1,274,000 2,879,270 2.2600 2.270 2.250 2.270 2.190 2.360 1,274,000 2.2600 -4.22%
2021-08-31 0 2.370 2.370 2.390 2.250 2.400 1,920,000 4,487,185 2.3371 2.370 2.370 2.390 2.250 2.400 1,920,000 2.3371 4.87%
2021-08-30 0 2.260 2.260 2.270 2.230 2.290 860,000 1,939,885 2.2557 2.260 2.260 2.270 2.230 2.290 860,000 2.2557 1.80%
2021-08-27 0 2.220 2.210 2.220 2.170 2.230 382,000 840,705 2.2008 2.220 2.210 2.220 2.170 2.230 382,000 2.2008 1.37%
2021-08-26 0 2.190 2.170 2.190 2.160 2.230 1,070,500 2,332,010 2.1784 2.190 2.170 2.190 2.160 2.230 1,070,500 2.1784 -0.90%
2021-08-25 0 2.210 2.180 2.210 2.130 2.220 1,229,500 2,684,950 2.1838 2.210 2.180 2.210 2.130 2.220 1,229,500 2.1838 4.25%
2021-08-24 0 2.120 2.120 2.130 2.090 2.150 704,500 1,490,620 2.1159 2.120 2.120 2.130 2.090 2.150 704,500 2.1159 1.44%
2021-08-23 0 2.090 2.070 2.080 2.010 2.100 974,000 2,005,890 2.0594 2.090 2.070 2.080 2.010 2.100 974,000 2.0594 2.96%
2021-08-20 0 2.030 2.030 2.050 1.980 2.040 995,000 1,997,210 2.0072 2.030 2.030 2.050 1.980 2.040 995,000 2.0072 1.00%
2021-08-19 0 2.010 2.010 2.020 2.010 2.100 782,500 1,586,130 2.0270 2.010 2.010 2.020 2.010 2.100 782,500 2.0270 -1.95%
2021-08-18 0 2.050 2.040 2.050 2.020 2.080 713,500 1,459,935 2.0462 2.050 2.040 2.050 2.020 2.080 713,500 2.0462 0.99%
2021-08-17 0 2.030 2.030 2.040 2.020 2.110 911,000 1,881,040 2.0648 2.030 2.030 2.040 2.020 2.110 911,000 2.0648 -1.93%
2021-08-16 0 2.070 2.050 2.070 2.040 2.090 652,000 1,346,560 2.0653 2.070 2.050 2.070 2.040 2.090 652,000 2.0653 -0.96%
2021-08-13 0 2.090 2.070 2.090 2.040 2.100 684,000 1,414,115 2.0674 2.090 2.070 2.090 2.040 2.100 684,000 2.0674 0.48%
2021-08-12 0 2.080 2.080 2.100 2.070 2.130 493,000 1,037,385 2.1042 2.080 2.080 2.100 2.070 2.130 493,000 2.1042 -2.35%
2021-08-11 0 2.130 2.130 2.160 2.130 2.170 204,000 437,525 2.1447 2.130 2.130 2.160 2.130 2.170 204,000 2.1447 -0.47%
2021-08-10 0 2.140 2.140 2.170 2.070 2.150 256,000 541,355 2.1147 2.140 2.140 2.170 2.070 2.150 256,000 2.1147 0.00%
2021-08-09 0 2.140 2.130 2.150 2.110 2.300 209,000 454,040 2.1724 2.140 2.130 2.150 2.110 2.300 209,000 2.1724 -1.38%
2021-08-06 0 2.170 2.100 2.170 2.020 2.170 463,000 967,730 2.0901 2.170 2.100 2.170 2.020 2.170 463,000 2.0901 0.93%
2021-08-05 0 2.150 2.100 2.150 2.060 2.190 681,000 1,428,930 2.0983 2.150 2.100 2.150 2.060 2.190 681,000 2.0983 -0.92%
2021-08-04 0 2.170 2.170 2.180 2.150 2.330 691,000 1,523,935 2.2054 2.170 2.170 2.180 2.150 2.330 691,000 2.2054 -4.41%
2021-08-03 0 2.270 2.260 2.300 2.210 2.360 764,500 1,732,740 2.2665 2.270 2.260 2.300 2.210 2.360 764,500 2.2665 -1.73%
2021-08-02 0 2.310 2.310 2.320 2.080 2.320 1,356,000 3,026,960 2.2323 2.310 2.310 2.320 2.080 2.320 1,356,000 2.2323 10.53%
2021-07-30 0 2.090 2.070 2.100 1.960 2.100 1,195,000 2,446,785 2.0475 2.090 2.070 2.100 1.960 2.100 1,195,000 2.0475 3.98%
2021-07-29 0 2.010 2.010 2.020 1.980 2.050 332,500 667,930 2.0088 2.010 2.010 2.020 1.980 2.050 332,500 2.0088 1.52%
2021-07-28 0 1.980 1.950 1.980 1.940 1.980 656,500 1,285,875 1.9587 1.980 1.950 1.980 1.940 1.980 656,500 1.9587 -1.00%
2021-07-27 0 2.000 1.980 2.000 1.960 2.080 1,785,000 3,573,950 2.0022 2.000 1.980 2.000 1.960 2.080 1,785,000 2.0022 -4.31%
2021-07-26 0 2.090 2.080 2.090 2.050 2.140 873,000 1,815,595 2.0797 2.090 2.080 2.090 2.050 2.140 873,000 2.0797 -3.69%
2021-07-23 0 2.170 2.170 2.230 2.170 2.300 530,500 1,189,760 2.2427 2.170 2.170 2.230 2.170 2.300 530,500 2.2427 -5.65%
2021-07-22 0 2.300 2.250 2.300 2.080 2.350 1,265,000 2,804,935 2.2173 2.300 2.250 2.300 2.080 2.350 1,265,000 2.2173 8.49%
2021-07-21 0 2.120 2.110 2.120 2.060 2.170 335,000 700,655 2.0915 2.120 2.110 2.120 2.060 2.170 335,000 2.0915 -0.93%
2021-07-20 0 2.140 2.110 2.140 2.060 2.180 1,068,500 2,251,320 2.1070 2.140 2.110 2.140 2.060 2.180 1,068,500 2.1070 -1.83%
2021-07-19 0 2.180 2.180 2.190 2.170 2.280 907,000 1,988,960 2.1929 2.180 2.180 2.190 2.170 2.280 907,000 2.1929 -2.24%
2021-07-16 0 2.230 2.230 2.260 2.230 2.250 344,000 770,345 2.2394 2.230 2.230 2.260 2.230 2.250 344,000 2.2394 -0.89%
2021-07-15 0 2.250 2.250 2.270 2.230 2.270 235,000 528,805 2.2502 2.250 2.250 2.270 2.230 2.270 235,000 2.2502 -0.88%
2021-07-14 0 2.270 2.250 2.270 2.230 2.280 289,500 653,550 2.2575 2.270 2.250 2.270 2.230 2.280 289,500 2.2575 0.44%
2021-07-13 0 2.260 2.250 2.270 2.230 2.290 328,000 740,095 2.2564 2.260 2.250 2.270 2.230 2.290 328,000 2.2564 0.44%
2021-07-12 0 2.250 2.230 2.250 2.230 2.280 451,500 1,015,280 2.2487 2.250 2.230 2.250 2.230 2.280 451,500 2.2487 0.00%
2021-07-09 0 2.250 2.250 2.280 2.240 2.280 457,500 1,028,695 2.2485 2.250 2.250 2.280 2.240 2.280 457,500 2.2485 -0.44%
2021-07-08 0 2.260 2.260 2.280 2.250 2.350 1,148,500 2,620,810 2.2819 2.260 2.260 2.280 2.250 2.350 1,148,500 2.2819 -3.83%
2021-07-07 0 2.350 2.340 2.350 2.320 2.370 309,500 725,555 2.3443 2.350 2.340 2.350 2.320 2.370 309,500 2.3443 0.43%
2021-07-06 0 2.340 2.340 2.350 2.340 2.370 496,000 1,166,050 2.3509 2.340 2.340 2.350 2.340 2.370 496,000 2.3509 -0.43%
2021-07-05 0 2.350 2.350 2.360 2.350 2.420 394,000 930,080 2.3606 2.350 2.350 2.360 2.350 2.420 394,000 2.3606 -0.84%
2021-07-02 0 2.370 2.360 2.390 2.350 2.400 992,000 2,354,775 2.3738 2.370 2.360 2.390 2.350 2.400 992,000 2.3738 -1.25%
2021-06-30 0 2.400 2.400 2.410 2.400 2.420 500,500 1,203,575 2.4047 2.400 2.400 2.410 2.400 2.420 500,500 2.4047 -0.83%
2021-06-29 0 2.420 2.420 2.440 2.400 2.510 628,500 1,526,240 2.4284 2.420 2.420 2.440 2.400 2.510 628,500 2.4284 0.00%
2021-06-28 0 2.420 2.420 2.450 2.400 2.450 275,000 664,445 2.4162 2.420 2.420 2.450 2.400 2.450 275,000 2.4162 -0.41%
2021-06-25 0 2.430 2.430 2.440 2.400 2.470 488,500 1,194,855 2.4460 2.430 2.430 2.440 2.400 2.470 488,500 2.4460 1.25%
2021-06-24 0 2.400 2.400 2.430 2.390 2.420 390,500 937,570 2.4009 2.400 2.400 2.430 2.390 2.420 390,500 2.4009 -0.41%
2021-06-23 0 2.410 2.410 2.440 2.370 2.460 625,500 1,506,620 2.4087 2.410 2.410 2.440 2.370 2.460 625,500 2.4087 -1.23%
2021-06-22 0 2.440 2.420 2.440 2.400 2.450 689,500 1,671,895 2.4248 2.440 2.420 2.440 2.400 2.450 689,500 2.4248 0.83%
2021-06-21 0 2.420 2.420 2.430 2.410 2.490 513,500 1,258,885 2.4516 2.420 2.420 2.430 2.410 2.490 513,500 2.4516 -2.02%
2021-06-18 0 2.470 2.470 2.480 2.470 2.520 688,466 1,711,692 2.4862 2.470 2.470 2.480 2.470 2.520 688,466 2.4862 -1.59%
2021-06-17 0 2.510 2.510 2.520 2.480 2.560 800,500 2,004,170 2.5036 2.510 2.510 2.520 2.480 2.560 800,500 2.5036 -1.57%
2021-06-16 0 2.550 2.550 2.570 2.550 2.620 602,000 1,545,000 2.5664 2.550 2.550 2.570 2.550 2.620 602,000 2.5664 -3.04%
2021-06-15 0 2.630 2.610 2.640 2.590 2.650 667,000 1,739,580 2.6081 2.630 2.610 2.640 2.590 2.650 667,000 2.6081 -0.38%
2021-06-11 0 2.640 2.640 2.660 2.640 2.700 512,000 1,361,115 2.6584 2.640 2.640 2.660 2.640 2.700 512,000 2.6584 -2.22%
2021-06-10 0 2.700 2.650 2.700 2.650 2.780 1,071,000 2,876,015 2.6854 2.700 2.650 2.700 2.650 2.780 1,071,000 2.6854 3.04%
2021-06-09 0 2.790 2.780 2.790 2.780 2.820 1,071,200 2,998,877 2.7995 2.620 2.611 2.620 2.611 2.648 1,140,597 2.6292 -0.71%
2021-06-08 0 2.810 2.810 2.830 2.780 2.840 720,000 2,016,975 2.8014 2.639 2.639 2.658 2.611 2.667 766,644 2.6309 0.00%
2021-06-07 0 2.810 2.800 2.810 2.780 2.820 373,000 1,044,065 2.7991 2.639 2.630 2.639 2.611 2.648 397,164 2.6288 -0.35%
2021-06-04 0 2.820 2.790 2.820 2.770 2.820 523,000 1,462,045 2.7955 2.648 2.620 2.648 2.601 2.648 556,882 2.6254 0.00%
2021-06-03 0 2.820 2.800 2.820 2.780 2.820 615,000 1,719,880 2.7966 2.648 2.630 2.648 2.611 2.648 654,842 2.6264 0.00%
2021-06-02 0 2.820 2.800 2.820 2.790 2.830 437,000 1,225,345 2.8040 2.648 2.630 2.648 2.620 2.658 465,311 2.6334 0.36%
2021-06-01 0 2.810 2.800 2.810 2.750 2.830 675,500 1,885,610 2.7914 2.639 2.630 2.639 2.583 2.658 719,262 2.6216 1.44%
2021-05-31 0 2.770 2.770 2.800 2.740 2.820 1,148,000 3,192,150 2.7806 2.601 2.601 2.630 2.573 2.648 1,222,372 2.6114 -1.07%
2021-05-28 0 2.800 2.780 2.800 2.760 2.860 1,323,000 3,688,565 2.7880 2.630 2.611 2.630 2.592 2.686 1,408,709 2.6184 -2.78%
2021-05-27 0 2.880 2.800 2.880 2.770 2.880 1,747,000 4,925,275 2.8193 2.705 2.630 2.705 2.601 2.705 1,860,177 2.6477 2.86%
2021-05-26 0 2.800 2.800 2.810 2.750 2.840 1,647,500 4,626,920 2.8084 2.630 2.630 2.639 2.583 2.667 1,754,231 2.6376 2.19%
2021-05-25 0 2.740 2.740 2.760 2.720 2.810 1,114,000 3,056,640 2.7438 2.573 2.573 2.592 2.555 2.639 1,186,169 2.5769 -2.49%
2021-05-24 0 2.810 2.780 2.810 2.760 2.850 653,500 1,827,627 2.7967 2.639 2.611 2.639 2.592 2.677 695,836 2.6265 0.36%
2021-05-21 0 2.800 2.770 2.800 2.710 2.800 948,500 2,625,060 2.7676 2.630 2.601 2.630 2.545 2.630 1,009,948 2.5992 0.36%
2021-05-20 0 2.790 2.790 2.810 2.790 2.870 728,500 2,057,247 2.8239 2.620 2.620 2.639 2.620 2.695 775,695 2.6521 -1.06%
2021-05-18 0 2.820 2.800 2.820 2.670 2.840 2,204,000 6,156,965 2.7935 2.648 2.630 2.648 2.508 2.667 2,346,784 2.6236 4.06%
2021-05-17 0 2.710 2.690 2.710 2.650 2.720 535,000 1,441,655 2.6947 2.545 2.526 2.545 2.489 2.555 569,659 2.5307 1.88%
2021-05-14 0 2.660 2.660 2.670 2.630 2.700 1,029,000 2,740,717 2.6635 2.498 2.498 2.508 2.470 2.536 1,095,663 2.5014 -1.48%
2021-05-13 0 2.700 2.650 2.700 2.630 2.700 1,325,500 3,523,470 2.6582 2.536 2.489 2.536 2.470 2.536 1,411,371 2.4965 -0.74%
2021-05-12 0 2.720 2.700 2.720 2.630 2.750 1,276,500 3,442,392 2.6967 2.555 2.536 2.555 2.470 2.583 1,359,197 2.5327 2.26%
2021-05-11 0 2.660 2.650 2.660 2.640 2.780 2,010,000 5,370,350 2.6718 2.498 2.489 2.498 2.479 2.611 2,140,216 2.5093 -3.27%
2021-05-10 0 2.750 2.720 2.750 2.700 2.850 805,500 2,226,135 2.7637 2.583 2.555 2.583 2.536 2.677 857,683 2.5955 -0.72%
2021-05-07 0 2.770 2.730 2.770 2.710 2.790 757,000 2,084,670 2.7539 2.601 2.564 2.601 2.545 2.620 806,041 2.5863 1.09%
2021-05-06 0 2.740 2.710 2.740 2.710 2.840 1,305,000 3,594,745 2.7546 2.573 2.545 2.573 2.545 2.667 1,389,543 2.5870 -2.84%
2021-05-05 0 2.820 2.810 2.820 2.640 2.910 3,099,500 8,713,038 2.8111 2.648 2.639 2.648 2.479 2.733 3,300,298 2.6401 4.83%
2021-05-04 0 2.690 2.670 2.690 2.570 2.700 724,000 1,919,780 2.6516 2.526 2.508 2.526 2.414 2.536 770,904 2.4903 3.86%
2021-05-03 0 2.590 2.590 2.600 2.590 2.630 667,500 1,737,405 2.6029 2.432 2.432 2.442 2.432 2.470 710,743 2.4445 -1.52%
2021-04-30 0 2.630 2.630 2.680 2.630 2.710 723,500 1,924,370 2.6598 2.470 2.470 2.517 2.470 2.545 770,371 2.4980 -1.50%
2021-04-29 0 2.670 2.670 2.700 2.670 2.710 661,500 1,777,585 2.6872 2.508 2.508 2.536 2.508 2.545 704,355 2.5237 -0.74%
2021-04-28 0 2.690 2.670 2.690 2.650 2.690 684,000 1,830,695 2.6765 2.526 2.508 2.526 2.489 2.526 728,312 2.5136 1.13%
2021-04-27 0 2.660 2.660 2.670 2.650 2.710 905,500 2,416,865 2.6691 2.498 2.498 2.508 2.489 2.545 964,162 2.5067 -0.75%
2021-04-26 0 2.680 2.680 2.690 2.660 2.730 997,000 2,677,860 2.6859 2.517 2.517 2.526 2.498 2.564 1,061,590 2.5225 0.00%
2021-04-23 0 2.680 2.680 2.690 2.640 2.700 738,000 1,969,405 2.6686 2.517 2.517 2.526 2.479 2.536 785,811 2.5062 0.00%
2021-04-22 0 2.680 2.680 2.700 2.660 2.740 981,500 2,638,905 2.6886 2.517 2.517 2.536 2.498 2.573 1,045,085 2.5251 -2.19%
2021-04-21 0 2.740 2.710 2.740 2.690 2.770 987,000 2,681,985 2.7173 2.573 2.545 2.573 2.526 2.601 1,050,942 2.5520 0.74%
2021-04-20 0 2.720 2.720 2.730 2.670 2.740 574,500 1,552,955 2.7031 2.555 2.555 2.564 2.508 2.573 611,718 2.5387 -1.45%
2021-04-19 0 2.760 2.760 2.780 2.620 2.790 2,732,000 7,484,295 2.7395 2.592 2.592 2.611 2.461 2.620 2,908,990 2.5728 5.34%
2021-04-16 0 2.620 2.620 2.630 2.570 2.650 1,562,000 4,070,360 2.6059 2.461 2.461 2.470 2.414 2.489 1,663,192 2.4473 0.00%
2021-04-15 0 2.620 2.620 2.640 2.600 2.740 1,582,000 4,170,835 2.6364 2.461 2.461 2.479 2.442 2.573 1,684,488 2.4760 -4.38%
2021-04-14 0 2.740 2.740 2.750 2.640 2.760 1,578,000 4,255,655 2.6969 2.573 2.573 2.583 2.479 2.592 1,680,229 2.5328 3.40%
2021-04-13 0 2.650 2.640 2.650 2.630 2.720 3,055,333 8,113,284 2.6554 2.489 2.479 2.489 2.470 2.555 3,253,269 2.4939 -2.57%
2021-04-12 0 2.720 2.700 2.720 2.650 2.810 1,611,000 4,350,650 2.7006 2.555 2.536 2.555 2.489 2.639 1,715,367 2.5363 -2.86%
2021-04-09 0 2.800 2.780 2.800 2.740 2.860 1,818,000 5,083,920 2.7964 2.630 2.611 2.630 2.573 2.686 1,935,777 2.6263 0.00%
2021-04-08 0 2.800 2.800 2.820 2.800 2.960 2,059,800 5,839,661 2.8351 2.630 2.630 2.648 2.630 2.780 2,193,242 2.6626 -5.41%
2021-04-07 0 2.960 2.950 2.960 2.730 2.970 5,389,500 15,601,353 2.8948 2.780 2.771 2.780 2.564 2.789 5,738,653 2.7186 8.03%
2021-04-01 0 2.740 2.730 2.740 2.650 2.870 3,566,500 9,859,667 2.7645 2.573 2.564 2.573 2.489 2.695 3,797,552 2.5963 5.38%
2021-03-31 0 2.600 2.600 2.620 2.560 2.660 1,756,500 4,579,405 2.6071 2.442 2.442 2.461 2.404 2.498 1,870,293 2.4485 0.39%
2021-03-30 0 2.590 2.590 2.600 2.580 2.800 2,137,500 5,625,134 2.6316 2.432 2.432 2.442 2.423 2.630 2,275,976 2.4715 -5.82%
2021-03-29 0 2.750 2.720 2.750 2.540 2.810 4,100,500 11,142,247 2.7173 2.583 2.555 2.583 2.385 2.639 4,366,146 2.5520 9.13%
2021-03-26 0 2.520 2.520 2.530 2.420 2.580 1,871,500 4,683,628 2.5026 2.367 2.367 2.376 2.273 2.423 1,992,743 2.3503 3.28%
2021-03-25 0 2.440 2.440 2.450 2.370 2.540 2,345,000 5,691,215 2.4270 2.292 2.292 2.301 2.226 2.385 2,496,918 2.2793 -3.56%
2021-03-24 0 2.530 2.530 2.540 2.510 2.650 10,999,000 25,898,317 2.3546 2.376 2.376 2.385 2.357 2.489 11,711,558 2.2113 -3.07%
2021-03-23 0 2.610 2.600 2.610 2.570 2.740 3,523,000 9,240,425 2.6229 2.451 2.442 2.451 2.414 2.573 3,751,234 2.4633 -4.74%
2021-03-22 0 2.740 2.710 2.740 2.670 2.760 1,192,500 3,236,158 2.7138 2.573 2.545 2.573 2.508 2.592 1,269,755 2.5486 0.74%
2021-03-19 0 2.720 2.720 2.730 2.680 2.830 2,161,000 5,897,964 2.7293 2.555 2.555 2.564 2.517 2.658 2,300,998 2.5632 -4.90%
2021-03-18 0 2.860 2.840 2.860 2.800 2.990 4,178,000 12,045,097 2.8830 2.686 2.667 2.686 2.630 2.808 4,448,667 2.7076 2.14%
2021-03-17 0 2.800 2.790 2.800 2.710 2.830 1,852,500 5,177,640 2.7949 2.630 2.620 2.630 2.545 2.658 1,972,512 2.6249 1.08%
2021-03-16 0 2.770 2.750 2.770 2.680 2.770 1,447,000 3,958,370 2.7356 2.601 2.583 2.601 2.517 2.601 1,540,742 2.5691 3.36%
2021-03-15 0 2.680 2.680 2.720 2.650 2.850 1,887,500 5,130,975 2.7184 2.517 2.517 2.555 2.489 2.677 2,009,780 2.5530 -3.94%
2021-03-12 0 2.790 2.780 2.790 2.750 2.920 3,462,000 9,705,977 2.8036 2.620 2.611 2.620 2.583 2.742 3,686,282 2.6330 -3.46%
2021-03-11 0 2.890 2.870 2.890 2.670 2.890 3,991,000 11,270,011 2.8239 2.714 2.695 2.714 2.508 2.714 4,249,553 2.6520 6.25%
2021-03-10 0 2.720 2.700 2.720 2.690 2.800 1,599,500 4,393,171 2.7466 2.555 2.536 2.555 2.526 2.630 1,703,122 2.5795 0.37%
2021-03-09 0 2.710 2.680 2.710 2.500 2.830 4,811,000 12,892,085 2.6797 2.545 2.517 2.545 2.348 2.658 5,122,675 2.5167 1.12%
2021-03-08 0 2.680 2.670 2.680 2.650 2.980 7,828,535 21,416,800 2.7357 2.517 2.508 2.517 2.489 2.799 8,335,698 2.5693 -9.46%
2021-03-05 0 2.960 2.960 2.980 2.810 3.020 6,566,000 19,084,585 2.9066 2.780 2.780 2.799 2.639 2.836 6,991,371 2.7297 -2.31%
2021-03-04 0 3.030 3.030 3.060 3.020 3.210 5,582,321 17,167,181 3.0753 2.846 2.846 2.874 2.836 3.015 5,943,965 2.8882 -2.26%
2021-03-03 0 3.100 3.090 3.100 3.050 3.150 2,660,500 8,208,120 3.0852 2.911 2.902 2.911 2.864 2.958 2,832,858 2.8975 -0.32%
2021-03-02 0 3.110 3.110 3.150 3.080 3.210 3,367,739 10,537,130 3.1288 2.921 2.921 2.958 2.893 3.015 3,585,914 2.9385 -1.89%
2021-03-01 0 3.170 3.170 3.180 3.140 3.360 5,941,010 19,251,130 3.2404 2.977 2.977 2.987 2.949 3.156 6,325,892 3.0432 -1.55%
2021-02-26 0 3.220 3.220 3.230 2.950 3.220 34,678,468 110,715,435 3.1926 3.024 3.024 3.033 2.771 3.024 36,925,074 2.9984 4.21%
2021-02-25 0 3.090 3.090 3.100 3.050 3.220 8,438,500 26,273,123 3.1135 2.902 2.902 2.911 2.864 3.024 8,985,179 2.9241 0.32%
2021-02-24 0 3.080 3.080 3.100 3.050 3.180 7,543,518 23,368,576 3.0978 2.893 2.893 2.911 2.864 2.987 8,032,216 2.9094 -2.53%
2021-02-23 0 3.160 3.150 3.160 3.110 3.240 5,370,500 17,102,475 3.1845 2.968 2.958 2.968 2.921 3.043 5,718,422 2.9908 -2.17%
2021-02-22 0 3.230 3.230 3.260 3.200 3.460 5,355,500 17,567,020 3.2802 3.033 3.033 3.062 3.005 3.249 5,702,450 3.0806 -5.28%
2021-02-19 0 3.410 3.400 3.410 3.150 3.450 6,187,194 20,648,327 3.3373 3.203 3.193 3.203 2.958 3.240 6,588,025 3.1342 6.56%
2021-02-18 0 3.200 3.200 3.210 3.200 3.510 7,947,888 26,040,575 3.2764 3.005 3.005 3.015 3.005 3.296 8,462,783 3.0771 -6.98%
2021-02-17 0 3.440 3.440 3.450 3.420 3.630 5,358,000 18,753,070 3.5000 3.231 3.231 3.240 3.212 3.409 5,705,112 3.2871 -3.91%
2021-02-16 0 3.580 3.580 3.590 3.300 3.860 10,960,400 39,927,270 3.6429 3.362 3.362 3.372 3.099 3.625 11,670,457 3.4212 8.48%
2021-02-11 0 3.300 3.280 3.300 3.170 3.330 2,488,000 8,113,615 3.2611 3.099 3.080 3.099 2.977 3.127 2,649,182 3.0627 2.80%
2021-02-10 0 3.210 3.200 3.210 3.120 3.300 6,282,000 20,009,655 3.1852 3.015 3.005 3.015 2.930 3.099 6,688,972 2.9914 1.90%
2021-02-09 0 3.150 3.150 3.160 3.120 3.360 4,189,465 13,324,874 3.1806 2.958 2.958 2.968 2.930 3.156 4,460,875 2.9871 -6.25%
2021-02-08 0 3.360 3.350 3.360 3.040 3.410 11,306,914 37,522,113 3.3185 3.156 3.146 3.156 2.855 3.203 12,039,420 3.1166 10.16%
2021-02-05 0 3.050 3.050 3.060 3.040 3.290 8,357,880 26,003,610 3.1113 2.864 2.864 2.874 2.855 3.090 8,899,336 2.9220 -5.28%
2021-02-04 0 3.220 3.220 3.230 3.210 3.500 5,709,766 18,821,619 3.2964 3.024 3.024 3.033 3.015 3.287 6,079,667 3.0958 -7.47%
2021-02-03 0 3.480 3.480 3.500 3.290 3.540 7,349,440 25,214,092 3.4308 3.268 3.268 3.287 3.090 3.325 7,825,565 3.2220 2.65%
2021-02-02 0 3.390 3.360 3.390 3.160 3.470 9,883,772 32,817,166 3.3203 3.184 3.156 3.184 2.968 3.259 10,524,081 3.1183 2.42%
2021-02-01 0 3.310 3.310 3.350 3.200 3.420 3,907,176 13,012,945 3.3305 3.109 3.109 3.146 3.005 3.212 4,160,298 3.1279 2.16%
2021-01-29 0 3.240 3.240 3.250 3.190 3.400 4,102,588 13,355,564 3.2554 3.043 3.043 3.052 2.996 3.193 4,368,370 3.0573 -3.28%
2021-01-28 0 3.350 3.350 3.360 3.290 3.610 7,174,839 24,017,830 3.3475 3.146 3.146 3.156 3.090 3.390 7,639,653 3.1438 -5.37%
2021-01-27 0 3.540 3.510 3.540 3.490 3.960 11,578,994 42,720,415 3.6895 3.325 3.296 3.325 3.278 3.719 12,329,126 3.4650 3.21%
2021-01-26 0 3.430 3.430 3.480 3.320 3.760 8,015,436 27,678,368 3.4531 3.221 3.221 3.268 3.118 3.531 8,534,707 3.2430 -7.30%
2021-01-25 0 3.700 3.690 3.700 3.690 3.850 5,473,121 20,450,548 3.7365 3.475 3.465 3.475 3.465 3.616 5,827,691 3.5092 -1.33%
2021-01-22 0 3.750 3.740 3.750 3.710 3.990 4,491,500 16,885,310 3.7594 3.522 3.512 3.522 3.484 3.747 4,782,477 3.5307 -5.06%
2021-01-21 0 3.950 3.930 3.950 3.700 4.100 8,268,621 32,550,140 3.9366 3.710 3.691 3.710 3.475 3.851 8,804,294 3.6971 6.76%
2021-01-20 0 3.700 3.690 3.700 3.690 3.890 7,534,419 28,475,305 3.7794 3.475 3.465 3.475 3.465 3.653 8,022,528 3.5494 -3.14%
2021-01-19 0 3.820 3.820 3.840 3.800 4.000 4,330,500 16,750,245 3.8680 3.588 3.588 3.606 3.569 3.757 4,611,047 3.6326 -1.80%
2021-01-18 0 3.890 3.880 3.890 3.770 4.040 3,645,500 14,219,765 3.9006 3.653 3.644 3.653 3.541 3.794 3,881,670 3.6633 2.10%
2021-01-15 0 3.810 3.810 3.830 3.760 4.030 7,164,492 27,647,744 3.8590 3.578 3.578 3.597 3.531 3.785 7,628,636 3.6242 -3.79%
2021-01-14 0 3.960 3.960 3.970 3.900 4.350 7,465,522 30,123,244 4.0350 3.719 3.719 3.728 3.663 4.085 7,949,168 3.7895 1.54%
2021-01-13 0 3.900 3.900 3.910 3.860 4.050 4,057,768 15,900,628 3.9186 3.663 3.663 3.672 3.625 3.804 4,320,646 3.6802 -2.50%
2021-01-12 0 4.000 4.000 4.010 3.990 4.080 4,340,453 17,402,722 4.0094 3.757 3.757 3.766 3.747 3.832 4,621,644 3.7655 -1.72%
2021-01-11 0 4.070 4.070 4.080 4.000 4.320 7,681,746 31,240,258 4.0668 3.822 3.822 3.832 3.757 4.057 8,179,399 3.8194 -6.65%
2021-01-08 0 4.360 4.310 4.360 4.080 4.410 5,341,921 22,747,369 4.2583 4.095 4.048 4.095 3.832 4.142 5,687,991 3.9992 2.35%
2021-01-07 0 4.260 4.230 4.260 4.070 4.300 4,223,070 17,505,983 4.1453 4.001 3.973 4.001 3.822 4.038 4,496,657 3.8931 1.91%
2021-01-06 0 4.180 4.180 4.190 4.150 4.620 6,280,433 26,758,320 4.2606 3.926 3.926 3.935 3.898 4.339 6,687,304 4.0014 -5.43%
2021-01-05 0 4.420 4.420 4.440 3.950 4.640 13,559,015 59,378,280 4.3792 4.151 4.151 4.170 3.710 4.358 14,437,421 4.1128 10.22%
2021-01-04 0 4.010 4.000 4.010 3.960 4.180 5,697,500 23,007,485 4.0382 3.766 3.757 3.766 3.719 3.926 6,066,606 3.7925 -5.20%
2020-12-31 0 4.230 4.180 4.230 4.060 4.250 2,784,500 11,568,822 4.1547 3.973 3.926 3.973 3.813 3.991 2,964,891 3.9019 0.95%
2020-12-30 0 4.190 4.190 4.200 3.980 4.360 6,577,620 27,166,405 4.1301 3.935 3.935 3.944 3.738 4.095 7,003,744 3.8788 2.20%
2020-12-29 0 4.100 4.100 4.130 4.100 4.450 4,520,500 18,917,775 4.1849 3.851 3.851 3.879 3.851 4.179 4,813,356 3.9303 -5.75%
2020-12-28 0 4.350 4.350 4.450 4.080 4.600 5,868,000 25,569,020 4.3574 4.085 4.085 4.179 3.832 4.320 6,248,152 4.0923 -4.19%
2020-12-24 0 4.540 4.510 4.540 4.410 4.700 2,301,000 10,445,570 4.5396 4.264 4.236 4.264 4.142 4.414 2,450,068 4.2634 0.00%
2020-12-23 0 4.540 4.530 4.540 4.540 5.120 7,257,000 34,250,690 4.7197 4.264 4.254 4.264 4.264 4.808 7,727,137 4.4325 -10.10%
2020-12-22 0 5.050 5.040 5.050 5.000 5.330 4,594,476 23,552,556 5.1263 4.743 4.733 4.743 4.696 5.006 4,892,124 4.8144 0.00%
2020-12-21 0 5.050 5.050 5.120 5.000 5.310 3,007,900 15,329,548 5.0964 4.743 4.743 4.808 4.696 4.987 3,202,763 4.7864 -3.07%
2020-12-18 0 5.210 5.200 5.210 5.080 5.370 3,151,575 16,402,062 5.2044 4.893 4.884 4.893 4.771 5.043 3,355,746 4.8878 1.56%
2020-12-17 0 5.130 5.130 5.150 4.920 5.260 4,355,104 22,164,947 5.0894 4.818 4.818 4.837 4.621 4.940 4,637,245 4.7798 -0.97%
2020-12-16 0 5.180 5.170 5.180 4.800 5.370 5,735,800 29,575,105 5.1562 4.865 4.855 4.865 4.508 5.043 6,107,387 4.8425 4.86%
2020-12-15 0 4.940 4.940 4.950 4.910 5.550 7,104,500 35,977,255 5.0640 4.639 4.639 4.649 4.611 5.212 7,564,757 4.7559 -10.34%
2020-12-14 0 5.510 5.510 5.520 5.510 5.810 4,086,500 22,967,920 5.6204 5.175 5.175 5.184 5.175 5.457 4,351,239 5.2785 -4.17%
2020-12-11 0 5.750 5.690 5.750 5.560 6.250 7,698,152 44,568,119 5.7895 5.400 5.344 5.400 5.222 5.870 8,196,868 5.4372 1.41%
2020-12-10 0 5.670 5.670 5.690 5.520 6.000 6,434,398 36,967,996 5.7454 5.325 5.325 5.344 5.184 5.635 6,851,243 5.3958 -3.41%
2020-12-09 0 5.870 5.850 5.870 5.850 6.120 2,841,500 16,727,710 5.8869 5.513 5.494 5.513 5.494 5.748 3,025,583 5.5288 -2.33%
2020-12-08 0 6.010 6.000 6.010 5.820 6.810 9,176,099 56,910,455 6.2020 5.644 5.635 5.644 5.466 6.396 9,770,562 5.8247 -8.24%
2020-12-07 0 6.550 6.530 6.550 5.530 6.680 15,634,500 97,863,062 6.2594 6.151 6.133 6.151 5.194 6.274 16,647,364 5.8786 14.11%
2020-12-04 0 5.740 5.740 5.750 5.500 7.310 21,006,000 123,878,340 5.8973 5.391 5.391 5.400 5.165 6.865 22,366,850 5.5385 -20.94%
2020-12-03 0 7.260 7.260 7.300 7.240 8.650 15,242,179 115,979,097 7.6091 6.818 6.818 6.856 6.800 8.124 16,229,627 7.1461 -3.20%
2020-12-02 0 7.500 7.500 7.520 7.350 9.490 16,779,980 132,051,971 7.8696 7.044 7.044 7.062 6.903 8.913 17,867,052 7.3908 -15.82%
2020-12-01 0 8.910 8.900 8.910 8.450 18.70 36,080,000 400,869,272 11.111 8.368 8.359 8.368 7.936 17.56 38,417,403 10.435 -59.50%
2020-11-30 0 22.00 21.50 22.00 22.00 26.25 38,539,135 860,133,090 22.318 20.66 20.19 20.66 20.66 24.65 41,035,850 20.961 -9.09%
2020-11-27 0 24.20 24.20 24.30 24.05 28.50 4,138,569 108,681,267 26.261 22.73 22.73 22.82 22.59 26.77 4,406,682 24.663 -11.84%
2020-11-26 0 27.45 27.40 27.50 23.75 27.95 2,847,093 75,708,015 26.591 25.78 25.73 25.83 22.30 26.25 3,031,539 24.973 18.06%
2020-11-25 0 23.25 23.25 23.55 23.20 24.75 2,870,000 67,779,924 23.617 21.84 21.84 22.12 21.79 23.24 3,055,930 22.180 -4.12%
2020-11-24 0 24.25 24.25 24.30 23.90 27.35 5,128,560 126,523,402 24.670 22.77 22.77 22.82 22.45 25.69 5,460,808 23.169 -5.27%
2020-11-23 0 25.60 25.60 25.65 25.45 28.35 4,255,500 110,483,212 25.963 24.04 24.04 24.09 23.90 26.63 4,531,188 24.383 -9.06%
2020-11-20 0 28.15 28.10 28.15 27.95 28.35 4,736,582 133,496,850 28.184 26.44 26.39 26.44 26.25 26.63 5,043,436 26.469 0.54%
2020-11-19 0 28.00 28.00 28.05 24.70 28.10 4,870,500 135,394,283 27.799 26.30 26.30 26.34 23.20 26.39 5,186,030 26.108 13.36%
2020-11-18 0 24.70 24.65 24.80 24.45 28.20 4,653,000 117,549,475 25.263 23.20 23.15 23.29 22.96 26.48 4,954,439 23.726 -10.83%
2020-11-17 0 27.70 27.55 27.70 27.20 28.15 5,309,500 147,084,500 27.702 26.01 25.87 26.01 25.55 26.44 5,653,470 26.017 1.09%
2020-11-16 0 27.40 27.00 27.40 24.55 27.50 5,399,118 147,262,148 27.275 25.73 25.36 25.73 23.06 25.83 5,748,894 25.616 11.61%
2020-11-13 0 24.55 24.50 24.55 23.65 25.25 4,079,500 99,923,462 24.494 23.06 23.01 23.06 22.21 23.71 4,343,786 23.004 -0.20%
2020-11-12 0 24.60 24.50 24.60 23.00 25.35 3,869,037 94,228,605 24.355 23.10 23.01 23.10 21.60 23.81 4,119,688 22.873 8.61%
2020-11-11 0 22.65 22.60 22.65 21.75 25.65 4,203,000 96,569,253 22.976 21.27 21.22 21.27 20.43 24.09 4,475,287 21.578 0.22%
2020-11-10 0 22.60 22.60 22.65 22.05 27.40 3,815,000 88,989,425 23.326 21.22 21.22 21.27 20.71 25.73 4,062,151 21.907 -16.91%
2020-11-09 0 27.20 26.90 27.20 26.80 27.45 4,967,000 135,068,062 27.193 25.55 25.26 25.55 25.17 25.78 5,288,782 25.539 0.74%
2020-11-06 0 27.00 26.95 27.00 26.75 27.55 4,744,669 128,116,825 27.002 25.36 25.31 25.36 25.12 25.87 5,052,047 25.359 0.75%
2020-11-05 0 26.80 26.65 26.80 26.55 27.40 3,553,000 95,228,100 26.802 25.17 25.03 25.17 24.93 25.73 3,783,177 25.171 1.52%
2020-11-04 0 26.40 26.35 26.40 26.35 26.90 4,192,137 111,459,601 26.588 24.79 24.75 24.79 24.75 25.26 4,463,720 24.970 0.00%
2020-11-03 0 26.40 26.00 26.40 25.15 26.55 2,573,500 67,879,150 26.376 24.79 24.42 24.79 23.62 24.93 2,740,221 24.771 0.38%
2020-11-02 0 26.30 26.00 26.30 25.75 26.70 2,551,000 67,056,900 26.287 24.70 24.42 24.70 24.18 25.08 2,716,264 24.687 1.74%
2020-10-30 0 25.85 25.75 25.85 24.50 26.50 2,188,000 55,984,275 25.587 24.28 24.18 24.28 23.01 24.89 2,329,747 24.030 -0.96%
2020-10-29 0 26.10 26.10 26.15 25.65 26.50 3,636,100 95,023,040 26.133 24.51 24.51 24.56 24.09 24.89 3,871,661 24.543 0.58%
2020-10-28 0 25.95 25.85 25.95 25.50 26.50 2,314,137 60,140,781 25.988 24.37 24.28 24.37 23.95 24.89 2,464,056 24.407 0.58%
2020-10-27 0 25.80 25.80 25.85 24.95 26.15 4,387,633 113,305,354 25.824 24.23 24.23 24.28 23.43 24.56 4,671,881 24.253 0.39%
2020-10-23 0 25.70 25.65 25.70 24.15 26.25 3,275,500 83,714,627 25.558 24.14 24.09 24.14 22.68 24.65 3,487,700 24.003 0.39%
2020-10-22 0 25.60 25.60 25.85 24.15 25.95 2,885,060 73,605,531 25.513 24.04 24.04 24.28 22.68 24.37 3,071,965 23.960 0.20%
2020-10-21 0 25.55 25.45 25.55 25.10 25.70 1,622,400 41,450,377 25.549 24.00 23.90 24.00 23.57 24.14 1,727,505 23.994 1.39%
2020-10-20 0 25.20 25.20 25.25 24.10 25.50 1,684,942 42,222,040 25.059 23.67 23.67 23.71 22.63 23.95 1,794,099 23.534 1.82%
2020-10-19 0 24.75 24.70 24.75 23.40 24.90 2,369,849 58,403,698 24.645 23.24 23.20 23.24 21.98 23.39 2,523,377 23.145 3.34%
2020-10-16 0 23.95 23.80 23.95 23.10 24.20 1,941,500 46,391,512 23.895 22.49 22.35 22.49 21.69 22.73 2,067,278 22.441 3.68%
2020-10-15 0 23.10 22.90 23.10 20.50 23.30 2,612,080 58,741,824 22.489 21.69 21.51 21.69 19.25 21.88 2,781,301 21.120 13.79%
2020-10-14 0 20.30 20.25 20.30 18.48 20.50 2,498,000 49,137,000 19.671 19.06 19.02 19.06 17.36 19.25 2,659,830 18.474 9.14%
2020-10-12 0 18.60 18.56 18.60 15.96 19.38 3,962,500 71,573,030 18.063 17.47 17.43 17.47 14.99 18.20 4,219,206 16.964 18.47%
2020-10-09 0 15.70 15.62 15.70 14.64 16.76 1,175,000 18,606,310 15.835 14.74 14.67 14.74 13.75 15.74 1,251,121 14.872 4.39%
2020-10-08 0 15.04 15.04 15.10 14.64 18.50 2,212,000 35,054,060 15.847 14.12 14.12 14.18 13.75 17.37 2,355,302 14.883 -18.70%
2020-10-07 0 18.50 18.28 18.50 16.42 18.52 1,383,000 24,745,170 17.892 17.37 17.17 17.37 15.42 17.39 1,472,596 16.804 12.80%
2020-10-06 0 16.40 16.40 16.48 14.68 16.58 1,176,000 18,578,570 15.798 15.40 15.40 15.48 13.79 15.57 1,252,186 14.837 11.11%
2020-10-05 0 14.76 14.72 14.76 14.64 15.70 1,686,500 25,608,550 15.184 13.86 13.82 13.86 13.75 14.74 1,795,758 14.261 -0.67%
2020-09-30 0 14.86 14.84 14.88 14.50 15.80 2,930,000 44,227,379 15.095 13.96 13.94 13.97 13.62 14.84 3,119,817 14.176 0.27%
2020-09-29 0 14.82 14.82 15.00 13.00 15.26 5,491,500 77,482,130 14.110 13.92 13.92 14.09 12.21 14.33 5,847,261 13.251 12.27%
2020-09-28 0 13.20 13.20 13.46 10.80 14.30 8,443,200 110,170,998 13.049 12.40 12.40 12.64 10.14 13.43 8,990,183 12.255 16.81%
2020-09-25 0 11.30 11.26 11.30 9.600 11.36 6,881,500 73,159,440 10.631 10.61 10.57 10.61 9.016 10.67 7,327,310 9.9845 12.55%
2020-09-24 0 10.04 9.960 10.04 9.970 10.40 6,807,500 68,588,135 10.075 9.429 9.354 9.429 9.363 9.767 7,248,516 9.4624 -3.46%
2020-09-23 0 10.40 10.40 10.52 9.960 10.66 6,308,500 64,203,125 10.177 9.767 9.767 9.880 9.354 10.01 6,717,189 9.5580 -2.44%
2020-09-22 0 10.66 10.66 10.68 10.64 11.14 7,603,500 81,464,880 10.714 10.01 10.01 10.03 9.993 10.46 8,096,084 10.062 -4.31%
2020-09-21 0 11.14 11.14 11.20 10.52 19.96 6,939,000 83,697,365 12.062 10.46 10.46 10.52 9.880 18.75 7,388,535 11.328 -49.82%
2020-09-18 0 22.20 18.50 22.20 22.20 23.50 21,098,500 472,656,900 22.402 20.85 17.37 20.85 20.85 22.07 22,465,343 21.039 -3.06%
2020-09-17 0 22.90 22.90 22.95 22.40 23.25 7,557,500 172,743,425 22.857 21.51 21.51 21.55 21.04 21.84 8,047,104 21.467 2.00%
2020-09-16 0 22.45 22.35 22.45 22.30 22.60 3,392,500 75,992,100 22.400 21.08 20.99 21.08 20.94 21.22 3,612,279 21.037 1.81%
2020-09-15 0 22.05 22.00 22.05 21.50 22.10 2,012,000 44,134,175 21.936 20.71 20.66 20.71 20.19 20.76 2,142,345 20.601 2.32%
2020-09-14 0 21.55 21.55 21.60 20.50 21.95 2,083,000 44,738,300 21.478 20.24 20.24 20.29 19.25 20.61 2,217,945 20.171 2.38%
2020-09-11 0 21.05 21.00 21.05 20.25 21.70 5,227,500 109,516,362 20.950 19.77 19.72 19.77 19.02 20.38 5,566,158 19.675 1.94%
2020-09-10 0 20.65 20.55 20.65 19.86 21.00 1,139,500 23,425,247 20.558 19.39 19.30 19.39 18.65 19.72 1,213,321 19.307 2.23%
2020-09-09 0 20.20 20.15 20.20 18.50 20.50 1,149,087 23,025,161 20.038 18.97 18.92 18.97 17.37 19.25 1,223,529 18.819 4.45%
2020-09-08 0 19.34 19.20 19.34 17.90 19.34 688,000 12,993,730 18.886 18.16 18.03 18.16 16.81 18.16 732,571 17.737 4.77%
2020-09-07 0 18.46 18.46 18.48 16.52 18.68 1,008,000 18,159,960 18.016 17.34 17.34 17.36 15.51 17.54 1,073,302 16.920 9.88%
2020-09-04 0 16.80 16.64 16.84 16.20 16.80 611,500 10,185,570 16.657 15.78 15.63 15.82 15.21 15.78 651,115 15.643 -0.71%
2020-09-03 0 16.92 16.72 16.92 16.50 17.58 719,003 12,105,450 16.836 15.89 15.70 15.89 15.50 16.51 765,583 15.812 -0.47%
2020-09-02 0 17.00 17.00 17.04 17.00 18.14 1,204,500 20,781,620 17.253 15.97 15.97 16.00 15.97 17.04 1,282,532 16.204 -2.41%
2020-09-01 0 17.42 17.30 17.42 16.86 17.50 825,500 14,165,060 17.159 16.36 16.25 16.36 15.83 16.44 878,979 16.115 1.75%
2020-08-31 0 17.12 16.98 17.12 16.66 17.14 1,522,500 25,872,260 16.993 16.08 15.95 16.08 15.65 16.10 1,621,133 15.959 3.76%
2020-08-28 0 16.50 16.50 16.62 16.04 16.64 1,170,000 19,211,830 16.420 15.50 15.50 15.61 15.06 15.63 1,245,797 15.421 2.87%
2020-08-27 0 16.04 16.00 16.04 15.66 16.12 865,500 13,881,802 16.039 15.06 15.03 15.06 14.71 15.14 921,570 15.063 1.91%
2020-08-26 0 15.74 15.66 15.74 14.06 15.80 1,392,500 21,491,730 15.434 14.78 14.71 14.78 13.20 14.84 1,482,712 14.495 11.63%
2020-08-25 0 14.10 14.08 14.10 13.96 15.60 1,174,000 16,703,090 14.228 13.24 13.22 13.24 13.11 14.65 1,250,056 13.362 -8.80%
2020-08-24 0 15.46 15.44 15.46 15.12 15.50 1,374,500 21,197,581 15.422 14.52 14.50 14.52 14.20 14.56 1,463,545 14.484 2.25%
2020-08-21 0 15.12 15.00 15.14 14.74 15.28 848,500 12,788,450 15.072 14.20 14.09 14.22 13.84 14.35 903,469 14.155 2.16%
2020-08-20 0 14.80 14.76 14.80 14.60 14.88 448,500 6,609,620 14.737 13.90 13.86 13.90 13.71 13.97 477,556 13.841 0.82%
2020-08-19 0 14.68 14.68 14.72 14.32 14.88 622,500 9,186,080 14.757 13.79 13.79 13.82 13.45 13.97 662,828 13.859 0.69%
2020-08-18 0 14.58 14.50 14.58 14.40 14.70 744,500 10,879,160 14.613 13.69 13.62 13.69 13.52 13.81 792,732 13.724 4.29%
2020-08-17 0 13.98 13.98 14.00 13.30 14.02 642,500 8,915,270 13.876 13.13 13.13 13.15 12.49 13.17 684,124 13.032 4.95%
2020-08-14 0 13.32 13.12 13.32 13.16 13.80 513,445 6,857,270 13.355 12.51 12.32 12.51 12.36 12.96 546,708 12.543 -1.19%
2020-08-13 0 13.48 13.36 13.48 13.04 13.70 799,000 10,749,020 13.453 12.66 12.55 12.66 12.25 12.87 850,762 12.635 4.50%
2020-08-12 0 12.90 12.84 12.90 12.06 12.96 598,925 7,591,890 12.676 12.12 12.06 12.12 11.33 12.17 637,726 11.905 0.78%
2020-08-11 0 12.80 12.54 12.80 11.80 13.30 1,017,500 12,900,770 12.679 12.02 11.78 12.02 11.08 12.49 1,083,418 11.907 1.75%
2020-08-10 0 12.58 12.58 12.72 11.74 12.76 766,000 9,506,490 12.411 11.81 11.81 11.95 11.03 11.98 815,624 11.655 4.49%
2020-08-07 0 12.04 12.00 12.04 11.10 12.06 740,000 8,619,450 11.648 11.31 11.27 11.31 10.42 11.33 787,940 10.939 4.70%
2020-08-06 0 11.50 11.42 11.50 10.90 11.58 549,500 6,178,500 11.244 10.80 10.73 10.80 10.24 10.88 585,099 10.560 4.74%
2020-08-05 0 10.98 10.86 10.98 10.76 11.50 574,000 6,295,100 10.967 10.31 10.20 10.31 10.11 10.80 611,186 10.300 3.58%
2020-08-04 0 10.60 10.52 10.60 9.960 10.60 819,000 8,361,830 10.210 9.955 9.880 9.955 9.354 9.955 872,058 9.5886 2.91%
2020-08-03 0 10.30 10.30 10.32 10.22 11.66 596,400 6,289,450 10.546 9.673 9.673 9.692 9.598 10.95 635,037 9.9041 -8.85%
2020-07-31 0 11.30 11.30 11.36 11.10 12.00 494,000 5,550,460 11.236 10.61 10.61 10.67 10.42 11.27 526,003 10.552 0.00%
2020-07-30 0 11.30 11.20 11.30 11.20 12.50 547,000 6,259,040 11.443 10.61 10.52 10.61 10.52 11.74 582,437 10.746 -3.25%
2020-07-29 0 11.68 11.60 11.70 11.10 11.70 660,500 7,607,470 11.518 10.97 10.89 10.99 10.42 10.99 703,290 10.817 7.35%
2020-07-28 0 10.88 10.88 11.06 10.70 11.56 650,500 7,161,415 11.009 10.22 10.22 10.39 10.05 10.86 692,642 10.339 0.93%
2020-07-27 0 10.78 10.62 10.78 10.28 10.90 601,000 6,343,180 10.554 10.12 9.974 10.12 9.655 10.24 639,935 9.9122 6.94%
2020-07-24 0 10.08 9.990 10.20 9.800 11.12 556,000 5,659,725 10.179 9.467 9.382 9.579 9.204 10.44 592,020 9.5600 -5.79%
2020-07-23 0 10.70 10.60 10.70 10.14 10.70 767,500 7,998,040 10.421 10.05 9.955 10.05 9.523 10.05 817,222 9.7869 5.11%
2020-07-22 0 10.18 10.00 10.18 9.840 10.80 496,500 5,070,550 10.213 9.561 9.392 9.561 9.241 10.14 528,665 9.5912 3.46%
2020-07-21 0 9.840 9.840 10.08 9.700 10.28 649,600 6,424,388 9.8898 9.241 9.241 9.467 9.110 9.655 691,684 9.2880 -4.28%
2020-07-20 0 10.28 9.860 10.28 9.800 10.28 810,000 8,091,180 9.9891 9.655 9.260 9.655 9.204 9.655 862,475 9.3814 0.98%
2020-07-17 0 10.18 10.04 10.18 9.290 10.18 564,500 5,609,740 9.9375 9.561 9.429 9.561 8.725 9.561 601,071 9.3329 8.41%
2020-07-16 0 9.390 9.140 9.410 8.900 10.16 959,000 8,839,795 9.2177 8.819 8.584 8.837 8.359 9.542 1,021,128 8.6569 -4.96%
2020-07-15 0 9.880 9.770 9.880 9.550 10.28 706,000 6,930,180 9.8161 9.279 9.176 9.279 8.969 9.655 751,737 9.2189 -1.20%
2020-07-14 0 10.00 9.930 10.00 9.450 10.76 999,500 9,912,625 9.9176 9.392 9.326 9.392 8.875 10.11 1,064,252 9.3142 -5.84%
2020-07-13 0 10.62 10.42 10.62 9.900 11.16 1,074,000 11,231,165 10.457 9.974 9.786 9.974 9.298 10.48 1,143,578 9.8211 0.76%
2020-07-10 0 10.54 10.54 10.78 9.790 10.94 740,500 7,614,750 10.283 9.899 9.899 10.12 9.194 10.27 788,472 9.6576 0.96%
2020-07-09 0 10.44 10.40 10.44 9.300 10.96 685,500 6,711,301 9.7904 9.805 9.767 9.805 8.734 10.29 729,909 9.1947 11.18%
2020-07-08 0 9.390 9.230 9.390 8.460 9.450 1,075,000 9,772,895 9.0911 8.819 8.668 8.819 7.945 8.875 1,144,643 8.5379 10.34%
2020-07-07 0 8.510 8.510 8.590 8.470 9.300 486,500 4,190,250 8.6131 7.992 7.992 8.067 7.955 8.734 518,017 8.0890 -6.28%
2020-07-06 0 9.080 9.000 9.080 8.780 9.410 311,000 2,814,065 9.0484 8.528 8.452 8.528 8.246 8.837 331,148 8.4979 0.33%
2020-07-03 0 9.050 9.030 9.050 8.600 9.180 565,000 5,036,490 8.9141 8.499 8.481 8.499 8.077 8.621 601,603 8.3718 4.26%
2020-07-02 0 8.680 8.680 8.690 8.520 9.150 561,000 4,866,745 8.6751 8.152 8.152 8.161 8.002 8.593 597,344 8.1473 -2.76%
2020-06-30 0 9.080 9.080 9.140 7.850 9.580 990,000 8,892,542 8.9824 8.384 8.384 8.439 7.248 8.845 1,072,227 8.2935 15.96%
2020-06-29 0 7.830 7.800 7.810 7.590 8.180 486,000 3,793,374 7.8053 7.230 7.202 7.211 7.008 7.553 526,366 7.2067 -3.45%
2020-06-26 0 8.110 8.100 8.110 8.100 8.390 57,000 469,150 8.2307 7.488 7.479 7.488 7.479 7.747 61,734 7.5995 -1.82%
2020-06-24 0 8.260 8.210 8.260 8.140 8.380 6,065,500 43,078,307 7.1022 7.627 7.580 7.627 7.516 7.737 6,569,285 6.5575 -0.96%
2020-06-23 0 8.340 8.320 8.340 8.100 8.340 42,000 345,210 8.2193 7.700 7.682 7.700 7.479 7.700 45,488 7.5890 1.21%
2020-06-22 0 8.240 8.240 8.330 7.740 8.370 143,000 1,159,675 8.1096 7.608 7.608 7.691 7.146 7.728 154,877 7.4877 -2.14%
2020-06-19 0 8.420 8.400 8.420 7.400 8.420 959,500 7,505,950 7.8228 7.774 7.756 7.774 6.833 7.774 1,039,194 7.2229 12.87%
2020-06-18 0 7.460 7.450 7.460 7.460 7.680 1,087,000 8,170,190 7.5163 6.888 6.879 6.888 6.888 7.091 1,177,284 6.9399 -2.61%
2020-06-17 0 7.660 7.660 7.690 7.330 7.690 1,163,500 8,815,810 7.5770 7.073 7.073 7.100 6.768 7.100 1,260,137 6.9959 3.10%
2020-06-16 0 7.430 7.340 7.430 6.990 7.430 1,113,000 8,142,170 7.3155 6.860 6.777 6.860 6.454 6.860 1,205,443 6.7545 5.69%
2020-06-15 0 7.030 7.030 7.100 6.850 7.190 7,795,000 46,877,715 6.0138 6.491 6.491 6.556 6.325 6.639 8,442,433 5.5526 1.74%
2020-06-12 0 6.910 6.910 6.930 6.850 7.040 1,036,500 7,200,380 6.9468 6.380 6.380 6.399 6.325 6.500 1,122,589 6.4141 0.00%
2020-06-11 0 6.910 6.830 6.910 6.830 6.960 159,000 1,093,030 6.8744 6.380 6.306 6.380 6.306 6.426 172,206 6.3472 -0.43%
2020-06-10 0 6.940 6.840 6.940 6.790 6.940 611,000 4,202,745 6.8785 6.408 6.315 6.408 6.269 6.408 661,748 6.3510 0.58%
2020-06-09 0 6.900 6.880 6.910 6.810 6.940 632,500 4,340,805 6.8629 6.371 6.352 6.380 6.288 6.408 685,034 6.3366 0.58%
2020-06-08 0 6.860 6.840 6.860 6.840 7.120 391,000 2,695,720 6.8944 6.334 6.315 6.334 6.315 6.574 423,475 6.3657 -0.58%
2020-06-05 0 6.900 6.900 6.910 6.770 7.330 1,057,500 7,386,740 6.9851 6.371 6.371 6.380 6.251 6.768 1,145,333 6.4494 -3.90%
2020-06-04 0 7.180 7.110 7.180 6.800 7.180 2,212,000 15,550,750 7.0302 6.629 6.565 6.629 6.279 6.629 2,395,723 6.4910 5.28%
2020-06-03 0 6.820 6.820 6.850 6.530 6.880 6,810,500 39,779,105 5.8408 6.297 6.297 6.325 6.029 6.352 7,376,163 5.3929 4.12%
2020-06-02 0 6.550 6.540 6.550 6.490 6.780 4,057,500 23,943,775 5.9011 6.048 6.038 6.048 5.992 6.260 4,394,506 5.4486 -1.95%
2020-06-01 0 6.680 6.670 6.680 6.590 6.890 872,000 5,851,375 6.7103 6.168 6.158 6.168 6.085 6.362 944,426 6.1957 -1.33%
2020-05-29 0 6.770 6.750 6.770 6.450 6.790 2,917,490 19,633,341 6.7295 6.251 6.232 6.251 5.955 6.269 3,159,809 6.2135 1.80%
2020-05-28 0 6.650 6.620 6.650 6.470 6.940 6,243,000 38,883,045 6.2283 6.140 6.112 6.140 5.974 6.408 6,761,528 5.7506 5.22%
2020-05-27 0 6.320 6.300 6.320 6.280 6.550 2,986,000 18,184,830 6.0900 5.835 5.817 5.835 5.798 6.048 3,234,010 5.6230 0.48%
2020-05-26 0 6.290 5.730 6.320 6.290 6.570 1,041,500 6,750,825 6.4818 5.808 5.291 5.835 5.808 6.066 1,128,004 5.9848 -2.93%
2020-05-25 0 6.480 6.480 6.500 5.900 6.550 1,564,500 9,936,600 6.3513 5.983 5.983 6.002 5.448 6.048 1,694,443 5.8642 4.52%
2020-05-22 0 6.200 6.200 6.240 6.140 6.440 941,000 5,861,969 6.2295 5.725 5.725 5.761 5.669 5.946 1,019,157 5.7518 -2.67%
2020-05-21 0 6.370 6.370 6.460 6.270 6.500 831,500 5,331,758 6.4122 5.881 5.881 5.965 5.789 6.002 900,562 5.9205 0.95%
2020-05-20 0 6.310 6.300 6.370 6.280 6.500 1,139,000 7,279,451 6.3911 5.826 5.817 5.881 5.798 6.002 1,233,603 5.9010 -2.32%
2020-05-19 0 6.460 6.450 6.460 6.020 6.540 2,285,000 14,503,610 6.3473 5.965 5.955 5.965 5.558 6.038 2,474,786 5.8606 10.43%
2020-05-18 0 5.850 5.850 5.960 5.590 5.980 7,762,500 39,914,921 5.1420 5.401 5.401 5.503 5.161 5.521 8,407,234 4.7477 4.65%
2020-05-15 0 5.590 5.590 5.670 5.520 5.680 975,000 5,486,333 5.6270 5.161 5.161 5.235 5.097 5.244 1,055,981 5.1955 1.08%
2020-05-14 0 5.530 5.530 5.600 5.380 5.650 805,000 4,491,601 5.5796 5.106 5.106 5.171 4.967 5.217 871,861 5.1517 0.91%
2020-05-13 0 5.480 5.480 5.510 5.120 5.600 945,500 5,142,115 5.4385 5.060 5.060 5.087 4.727 5.171 1,024,031 5.0214 6.41%
2020-05-12 0 5.150 5.150 5.210 5.040 5.210 415,500 2,148,275 5.1703 4.755 4.755 4.810 4.653 4.810 450,010 4.7738 0.98%
2020-05-11 0 5.100 5.100 5.160 4.890 5.160 1,268,500 6,469,775 5.1003 4.709 4.709 4.764 4.515 4.764 1,373,858 4.7092 5.15%
2020-05-08 0 4.850 4.830 5.000 4.840 5.010 588,500 2,892,090 4.9143 4.478 4.460 4.617 4.469 4.626 637,379 4.5375 -0.41%
2020-05-07 0 4.870 4.820 4.900 4.840 4.980 1,217,500 5,984,885 4.9157 4.497 4.450 4.524 4.469 4.598 1,318,623 4.5387 -0.41%
2020-05-06 0 4.890 4.850 4.910 4.820 4.960 825,500 4,061,100 4.9196 4.515 4.478 4.533 4.450 4.580 894,064 4.5423 0.41%
2020-05-05 0 4.870 4.870 4.900 4.760 4.920 905,000 4,419,495 4.8834 4.497 4.497 4.524 4.395 4.543 980,167 4.5089 1.04%
2020-05-04 0 4.820 4.820 4.830 4.820 4.930 823,000 4,017,090 4.8810 4.450 4.450 4.460 4.450 4.552 891,356 4.5067 -4.37%
2020-04-29 0 5.040 5.040 5.050 5.020 5.150 7,478,500 36,576,185 4.8908 4.653 4.653 4.663 4.635 4.755 8,099,646 4.5158 -1.37%
2020-04-28 0 5.110 5.110 5.140 5.070 5.220 1,892,500 9,713,005 5.1324 4.718 4.718 4.746 4.681 4.820 2,049,686 4.7388 0.99%
2020-04-27 0 5.060 5.060 5.110 4.910 5.120 1,716,000 8,730,500 5.0877 4.672 4.672 4.718 4.533 4.727 1,858,527 4.6975 1.81%
2020-04-24 0 4.970 4.970 4.990 4.890 5.060 858,000 4,283,167 4.9920 4.589 4.589 4.607 4.515 4.672 929,263 4.6092 -1.00%
2020-04-23 0 5.020 5.010 5.020 4.840 5.060 1,319,000 6,623,275 5.0214 4.635 4.626 4.635 4.469 4.672 1,428,553 4.6364 5.24%
2020-04-22 0 4.770 4.770 4.800 4.650 4.830 333,000 1,587,115 4.7661 4.404 4.404 4.432 4.293 4.460 360,658 4.4006 0.63%
2020-04-21 0 4.740 4.730 4.740 4.720 5.040 582,500 2,771,422 4.7578 4.376 4.367 4.376 4.358 4.653 630,881 4.3929 -2.47%
2020-04-20 0 4.860 4.860 4.870 4.820 4.920 7,797,500 36,519,210 4.6835 4.487 4.487 4.497 4.450 4.543 8,445,141 4.3243 -1.22%
2020-04-17 0 4.920 4.890 4.920 4.900 5.000 626,500 3,100,703 4.9492 4.543 4.515 4.543 4.524 4.617 678,536 4.5697 -0.40%
2020-04-16 0 4.940 4.940 4.970 4.900 4.990 465,000 2,301,625 4.9497 4.561 4.561 4.589 4.524 4.607 503,622 4.5701 -2.37%
2020-04-15 0 5.060 4.980 5.060 4.810 5.070 886,000 4,433,492 5.0039 4.672 4.598 4.672 4.441 4.681 959,589 4.6202 3.48%
2020-04-14 0 4.890 4.880 4.890 4.800 4.970 755,000 3,703,502 4.9053 4.515 4.506 4.515 4.432 4.589 817,708 4.5291 2.52%
2020-04-09 0 4.770 4.770 4.800 4.660 4.860 812,500 3,883,190 4.7793 4.404 4.404 4.432 4.303 4.487 879,984 4.4128 5.30%
2020-04-08 0 4.530 4.520 4.570 4.520 4.750 922,500 4,287,715 4.6479 4.183 4.173 4.220 4.173 4.386 999,121 4.2915 0.89%
2020-04-07 0 4.490 4.460 4.560 4.490 4.760 780,500 3,640,667 4.6645 4.146 4.118 4.210 4.146 4.395 845,326 4.3068 -1.75%
2020-04-06 0 4.570 4.540 4.570 4.510 4.650 720,000 3,286,507 4.5646 4.220 4.192 4.220 4.164 4.293 779,801 4.2145 -0.22%
2020-04-03 0 4.580 4.580 4.650 4.530 4.660 786,000 3,598,995 4.5789 4.229 4.229 4.293 4.183 4.303 851,283 4.2277 0.22%
2020-04-02 0 4.570 4.570 4.590 4.510 4.780 1,750,920 8,008,901 4.5741 4.220 4.220 4.238 4.164 4.413 1,896,347 4.2233 -0.65%
2020-04-01 0 4.600 4.600 4.610 4.500 4.700 7,916,500 35,453,237 4.4784 4.247 4.247 4.256 4.155 4.340 8,574,025 4.1350 -1.50%
2020-03-31 0 4.670 4.670 4.790 4.360 4.790 324,500 1,492,547 4.5995 4.312 4.312 4.423 4.026 4.423 351,452 4.2468 2.86%
2020-03-30 0 4.540 4.500 4.570 4.470 4.780 527,500 2,421,930 4.5913 4.192 4.155 4.220 4.127 4.413 571,313 4.2392 -4.02%
2020-03-27 0 4.730 4.640 4.730 4.700 4.990 181,500 877,544 4.8350 4.367 4.284 4.367 4.340 4.607 196,575 4.4642 -3.47%
2020-03-26 0 4.900 4.900 4.950 4.560 4.900 545,500 2,565,730 4.7034 4.524 4.524 4.570 4.210 4.524 590,808 4.3427 4.70%
2020-03-25 0 4.680 4.680 4.920 4.340 4.930 2,657,500 11,800,127 4.4403 4.321 4.321 4.543 4.007 4.552 2,878,225 4.0998 4.23%
2020-03-24 0 4.490 4.490 4.510 4.490 4.650 586,500 2,678,605 4.5671 4.146 4.146 4.164 4.146 4.293 635,213 4.2169 0.22%
2020-03-23 0 4.480 4.480 4.600 4.340 4.600 697,000 3,117,600 4.4729 4.136 4.136 4.247 4.007 4.247 754,891 4.1299 0.45%
2020-03-20 0 4.460 4.450 4.460 4.440 4.650 827,500 3,754,157 4.5367 4.118 4.109 4.118 4.100 4.293 896,230 4.1888 0.68%
2020-03-19 0 4.430 4.420 4.550 4.230 4.550 844,120 3,663,126 4.3396 4.090 4.081 4.201 3.906 4.201 914,231 4.0068 -0.45%
2020-03-18 0 4.450 4.450 4.500 4.300 4.570 703,500 3,153,214 4.4822 4.109 4.109 4.155 3.970 4.220 761,931 4.1385 1.14%
2020-03-17 0 4.400 4.400 4.660 4.300 4.620 809,000 3,572,615 4.4161 4.063 4.063 4.303 3.970 4.266 876,194 4.0774 -3.30%
2020-03-16 0 4.550 4.520 4.550 4.190 4.560 1,095,000 4,879,536 4.4562 4.201 4.173 4.201 3.869 4.210 1,185,948 4.1145 1.79%
2020-03-13 0 4.470 4.470 4.500 4.180 4.620 5,722,000 24,290,580 4.2451 4.127 4.127 4.155 3.859 4.266 6,197,255 3.9196 -1.32%
2020-03-12 0 4.530 4.530 4.630 4.520 4.700 1,292,500 5,964,570 4.6148 4.183 4.183 4.275 4.173 4.340 1,399,852 4.2609 -5.82%
2020-03-11 0 4.810 4.760 4.810 4.580 4.810 544,500 2,554,975 4.6923 4.441 4.395 4.441 4.229 4.441 589,725 4.3325 2.78%
2020-03-10 0 4.680 4.680 4.710 4.630 4.780 1,503,500 7,091,855 4.7169 4.321 4.321 4.349 4.275 4.413 1,628,377 4.3552 -0.21%
2020-03-09 0 4.690 4.680 4.750 4.520 4.710 773,500 3,624,780 4.6862 4.330 4.321 4.386 4.173 4.349 837,745 4.3268 -1.47%
2020-03-06 0 4.760 4.760 4.790 4.610 4.810 729,000 3,449,525 4.7319 4.395 4.395 4.423 4.256 4.441 789,549 4.3690 1.06%
2020-03-05 0 4.710 4.710 4.740 4.570 4.730 758,000 3,555,625 4.6908 4.349 4.349 4.376 4.220 4.367 820,958 4.3311 2.17%
2020-03-04 0 4.610 4.610 4.670 4.510 4.670 670,000 3,057,200 4.5630 4.256 4.256 4.312 4.164 4.312 725,649 4.2131 0.88%
2020-03-03 0 4.570 4.570 4.800 4.510 4.620 475,500 2,172,775 4.5695 4.220 4.220 4.432 4.164 4.266 514,994 4.2190 0.44%
2020-03-02 0 4.550 4.550 4.640 4.410 4.650 746,500 3,398,780 4.5530 4.201 4.201 4.284 4.072 4.293 808,502 4.2038 -2.15%
2020-02-28 0 4.650 4.650 4.690 4.600 4.720 150,500 701,320 4.6599 4.293 4.293 4.330 4.247 4.358 163,000 4.3026 -1.06%
2020-02-27 0 4.700 4.700 4.740 4.600 4.760 113,500 532,525 4.6919 4.340 4.340 4.376 4.247 4.395 122,927 4.3320 0.86%
2020-02-26 0 4.660 4.660 4.710 4.500 4.730 725,500 3,405,195 4.6936 4.303 4.303 4.349 4.155 4.367 785,758 4.3336 -2.31%
2020-02-25 0 4.770 4.770 4.890 4.760 4.770 25,000 119,135 4.7654 4.404 4.404 4.515 4.395 4.404 27,076 4.4000 -0.21%
2020-02-24 0 4.780 4.780 4.840 4.710 4.920 4,044,000 19,136,875 4.7322 4.413 4.413 4.469 4.349 4.543 4,379,885 4.3693 -2.25%
2020-02-21 0 4.890 4.890 4.950 4.880 4.940 4,608,500 20,732,595 4.4988 4.515 4.515 4.570 4.506 4.561 4,991,271 4.1538 -0.81%
2020-02-20 0 4.930 4.920 5.000 4.900 5.040 398,000 1,964,530 4.9360 4.552 4.543 4.617 4.524 4.653 431,057 4.5575 -0.80%
2020-02-19 0 4.970 4.970 5.030 4.960 5.070 538,000 2,696,735 5.0125 4.589 4.589 4.644 4.580 4.681 582,685 4.6281 0.40%
2020-02-18 0 4.950 4.950 4.970 4.930 5.100 2,384,500 10,859,250 4.5541 4.570 4.570 4.589 4.552 4.709 2,582,551 4.2049 -1.79%
2020-02-17 0 5.040 5.030 5.100 4.930 5.140 442,000 2,229,720 5.0446 4.653 4.644 4.709 4.552 4.746 478,711 4.6578 -0.20%
2020-02-14 0 5.050 5.050 5.120 5.040 5.160 690,000 3,531,270 5.1178 4.663 4.663 4.727 4.653 4.764 747,310 4.7253 1.20%
2020-02-13 0 4.990 4.980 4.990 4.940 5.130 653,000 3,296,960 5.0489 4.607 4.598 4.607 4.561 4.737 707,237 4.6617 1.01%
2020-02-12 0 4.940 4.940 5.000 4.860 5.020 383,000 1,899,000 4.9582 4.561 4.561 4.617 4.487 4.635 414,811 4.5780 2.70%
2020-02-11 0 4.810 4.810 4.860 4.790 4.920 1,043,500 5,038,115 4.8281 4.441 4.441 4.487 4.423 4.543 1,130,171 4.4578 -0.21%
2020-02-10 0 4.820 4.820 4.900 4.770 4.960 1,094,000 5,283,645 4.8297 4.450 4.450 4.524 4.404 4.580 1,184,865 4.4593 -0.82%
2020-02-07 0 4.860 4.800 4.860 4.790 4.940 497,500 2,392,717 4.8095 4.487 4.432 4.487 4.423 4.561 538,821 4.4407 -0.82%
2020-02-06 0 4.900 4.900 4.960 4.680 4.960 367,000 1,800,730 4.9066 4.524 4.524 4.580 4.321 4.580 397,482 4.5303 2.08%
2020-02-05 0 4.800 4.760 4.800 4.750 4.830 2,926,516 12,651,005 4.3229 4.432 4.395 4.432 4.386 4.460 3,169,585 3.9914 1.48%
2020-02-04 0 4.730 4.730 4.760 4.690 4.790 1,166,000 5,524,301 4.7378 4.367 4.367 4.395 4.330 4.423 1,262,845 4.3745 2.16%
2020-02-03 0 4.630 4.620 4.640 4.560 4.720 600,000 2,785,265 4.6421 4.275 4.266 4.284 4.210 4.358 649,835 4.2861 -2.11%
2020-01-31 0 4.730 4.720 4.730 4.610 4.790 888,500 4,179,243 4.7037 4.367 4.358 4.367 4.256 4.423 962,297 4.3430 2.83%
2020-01-30 0 4.600 4.600 4.750 4.600 4.910 2,260,500 10,635,093 4.7048 4.247 4.247 4.386 4.247 4.533 2,448,251 4.3440 -7.26%
2020-01-29 0 4.960 4.950 4.960 4.950 5.150 220,000 1,110,488 5.0477 4.580 4.570 4.580 4.570 4.755 238,273 4.6606 -5.52%
2020-01-24 0 5.250 5.150 5.250 5.040 5.250 1,247,500 6,409,455 5.1378 4.847 4.755 4.847 4.653 4.847 1,351,114 4.7438 4.17%
2020-01-23 0 5.040 5.020 5.040 4.990 5.110 2,161,000 10,922,495 5.0544 4.653 4.635 4.653 4.607 4.718 2,340,487 4.6668 -1.37%
2020-01-22 0 5.110 5.110 5.160 5.060 5.190 1,436,500 7,375,160 5.1341 4.718 4.718 4.764 4.672 4.792 1,555,812 4.7404 0.99%
2020-01-21 0 5.060 5.050 5.080 5.040 5.170 3,430,000 16,962,289 4.9453 4.672 4.663 4.690 4.653 4.774 3,714,887 4.5660 -0.78%
2020-01-20 0 5.100 5.100 5.150 5.080 5.270 3,041,500 15,584,050 5.1238 4.709 4.709 4.755 4.690 4.866 3,294,119 4.7309 -2.11%
2020-01-17 0 5.210 5.210 5.260 5.060 5.260 1,807,000 9,284,196 5.1379 4.810 4.810 4.857 4.672 4.857 1,957,085 4.7439 3.17%
2020-01-16 0 5.050 5.050 5.120 5.020 5.200 2,417,000 12,349,480 5.1094 4.663 4.663 4.727 4.635 4.801 2,617,750 4.7176 0.60%
2020-01-15 0 5.020 5.020 5.060 5.000 5.180 2,501,000 12,650,500 5.0582 4.635 4.635 4.672 4.617 4.783 2,708,727 4.6703 -1.18%
2020-01-14 0 5.080 5.030 5.080 5.020 5.140 2,955,500 14,984,000 5.0699 4.690 4.644 4.690 4.635 4.746 3,200,976 4.6811 -0.39%
2020-01-13 0 5.100 5.030 5.100 4.880 5.120 3,039,000 15,221,078 5.0086 4.709 4.644 4.709 4.506 4.727 3,291,412 4.6245 3.66%
2020-01-10 0 4.920 4.920 4.940 4.860 5.040 3,315,380 16,472,353 4.9685 4.543 4.543 4.561 4.487 4.653 3,590,747 4.5874 -1.40%
2020-01-09 0 4.990 4.930 4.990 4.820 5.020 1,948,000 9,630,600 4.9438 4.607 4.552 4.607 4.450 4.635 2,109,796 4.5647 3.96%
2020-01-08 0 4.800 4.780 4.800 4.800 4.900 866,000 4,194,415 4.8434 4.432 4.413 4.432 4.432 4.524 937,928 4.4720 -2.04%
2020-01-07 0 4.900 4.900 4.950 4.900 5.010 696,500 3,453,222 4.9580 4.524 4.524 4.570 4.524 4.626 754,350 4.5777 -1.41%
2020-01-06 0 4.970 4.970 4.980 4.870 5.030 810,000 3,996,120 4.9335 4.589 4.589 4.598 4.497 4.644 877,277 4.5551 -1.00%
2020-01-03 0 5.020 4.940 5.020 4.930 5.190 1,547,500 7,795,830 5.0377 4.635 4.561 4.635 4.552 4.792 1,676,031 4.6514 0.40%
2020-01-02 0 5.000 4.980 5.000 4.800 5.010 1,258,000 6,221,560 4.9456 4.617 4.598 4.617 4.432 4.626 1,362,486 4.5663 3.31%
2019-12-31 0 4.840 4.840 4.850 4.800 4.890 622,000 3,007,135 4.8346 4.469 4.469 4.478 4.432 4.515 673,662 4.4639 0.00%
2019-12-30 0 4.840 4.810 4.840 4.810 4.900 531,000 2,578,835 4.8566 4.469 4.441 4.469 4.441 4.524 575,104 4.4841 -0.41%
2019-12-27 0 4.860 4.810 4.860 4.750 4.890 555,000 2,688,654 4.8444 4.487 4.441 4.487 4.386 4.515 601,097 4.4729 1.46%
2019-12-24 0 4.790 4.730 4.790 4.730 4.860 241,500 1,150,045 4.7621 4.423 4.367 4.423 4.367 4.487 261,558 4.3969 1.05%
2019-12-23 0 4.740 4.740 4.760 4.740 4.900 238,500 1,134,980 4.7588 4.376 4.376 4.395 4.376 4.524 258,309 4.3939 -1.86%
2019-12-20 0 4.830 4.790 4.830 4.780 4.910 481,000 2,311,815 4.8063 4.460 4.423 4.460 4.413 4.533 520,951 4.4377 0.42%
2019-12-19 0 4.810 4.770 4.810 4.750 4.830 572,000 2,739,035 4.7885 4.441 4.404 4.441 4.386 4.460 619,509 4.4213 0.63%
2019-12-18 0 4.780 4.750 4.780 4.740 4.880 4,473,000 21,536,100 4.8147 4.413 4.386 4.413 4.376 4.506 4,844,516 4.4455 -1.24%
2019-12-17 0 4.840 4.780 4.840 4.750 4.840 316,500 1,518,275 4.7971 4.469 4.413 4.469 4.386 4.469 342,788 4.4292 1.47%
2019-12-16 0 4.770 4.710 4.770 4.680 4.790 2,090,500 9,805,175 4.6903 4.404 4.349 4.404 4.321 4.423 2,264,132 4.3307 1.06%
2019-12-13 0 4.720 4.700 4.720 4.660 4.750 4,719,000 22,149,060 4.6936 4.358 4.340 4.358 4.303 4.386 5,110,948 4.3336 1.94%
2019-12-12 0 4.630 4.600 4.630 4.600 4.810 1,415,000 6,539,210 4.6213 4.275 4.247 4.275 4.247 4.441 1,532,526 4.2669 -1.49%
2019-12-11 0 4.700 4.620 4.700 4.620 4.750 673,888 3,155,057 4.6819 4.340 4.266 4.340 4.266 4.386 729,859 4.3228 0.21%
2019-12-10 0 4.690 4.640 4.690 4.630 4.780 1,055,000 4,857,782 4.6045 4.330 4.284 4.330 4.275 4.413 1,142,626 4.2514 1.08%
2019-12-09 0 4.640 4.600 4.640 4.530 4.640 521,500 2,397,295 4.5969 4.284 4.247 4.284 4.183 4.284 564,814 4.2444 1.53%
2019-12-06 0 4.570 4.570 4.610 4.570 4.720 341,500 1,576,902 4.6176 4.220 4.220 4.256 4.220 4.358 369,864 4.2635 -1.93%
2019-12-05 0 4.660 4.650 4.660 4.490 4.730 509,000 2,358,770 4.6341 4.303 4.293 4.303 4.146 4.367 551,276 4.2787 0.87%
2019-12-04 0 4.620 4.600 4.620 4.530 4.730 936,500 4,308,450 4.6006 4.266 4.247 4.266 4.183 4.367 1,014,283 4.2478 -1.49%
2019-12-03 0 4.690 4.630 4.690 4.530 4.710 755,000 3,517,520 4.6590 4.330 4.275 4.330 4.183 4.349 817,708 4.3017 -0.42%
2019-12-02 0 4.710 4.650 4.710 4.650 4.940 2,568,500 12,288,495 4.7843 4.349 4.293 4.349 4.293 4.561 2,781,833 4.4174 -2.28%
2019-11-29 0 4.820 4.720 4.820 4.710 5.020 680,000 3,238,110 4.7619 4.450 4.358 4.450 4.349 4.635 736,479 4.3967 0.21%
2019-11-28 0 4.810 4.760 4.810 4.690 4.810 4,547,000 21,528,380 4.7346 4.441 4.395 4.441 4.330 4.441 4,924,662 4.3715 1.26%
2019-11-27 0 4.750 4.710 4.750 4.680 5.450 4,937,600 24,675,767 4.9975 4.386 4.349 4.386 4.321 5.032 5,347,705 4.6143 -9.70%
2019-11-26 0 5.260 5.200 5.260 5.200 5.650 4,254,000 22,504,160 5.2901 4.857 4.801 4.857 4.801 5.217 4,607,327 4.8844 -5.40%
2019-11-25 0 5.560 5.490 5.560 5.400 5.570 9,241,000 49,126,255 5.3161 5.134 5.069 5.134 4.986 5.143 10,008,534 4.9084 2.21%
2019-11-22 0 5.440 5.370 5.440 5.240 5.580 821,000 4,504,847 5.4870 5.023 4.958 5.023 4.838 5.152 889,190 5.0662 0.55%
2019-11-21 0 5.410 5.410 5.430 5.400 5.580 618,000 3,380,650 5.4703 4.995 4.995 5.014 4.986 5.152 669,330 5.0508 -2.17%
2019-11-20 0 5.530 5.490 5.530 5.440 5.680 462,500 2,567,170 5.5506 5.106 5.069 5.106 5.023 5.244 500,914 5.1250 -1.43%
2019-11-19 0 5.610 5.600 5.610 5.580 5.870 2,603,000 14,970,995 5.7514 5.180 5.171 5.180 5.152 5.420 2,819,199 5.3104 -1.58%
2019-11-18 0 5.700 5.670 5.700 5.580 5.880 4,061,500 23,359,320 5.7514 5.263 5.235 5.263 5.152 5.429 4,398,838 5.3103 1.79%
2019-11-15 0 5.600 5.580 5.600 5.480 5.680 3,045,500 17,074,860 5.6066 5.171 5.152 5.171 5.060 5.244 3,298,452 5.1766 1.27%
2019-11-14 0 5.530 5.480 5.530 5.300 5.580 2,625,000 14,376,838 5.4769 5.106 5.060 5.106 4.894 5.152 2,843,026 5.0569 3.17%
2019-11-13 0 5.360 5.320 5.360 5.300 5.420 1,494,500 8,034,170 5.3758 4.949 4.912 4.949 4.894 5.004 1,618,629 4.9636 0.37%
2019-11-12 0 5.340 5.330 5.340 5.240 5.400 1,562,500 8,343,322 5.3397 4.930 4.921 4.930 4.838 4.986 1,692,277 4.9302 0.56%
2019-11-11 0 5.310 5.240 5.310 5.200 5.380 1,931,000 10,232,366 5.2990 4.903 4.838 4.903 4.801 4.967 2,091,384 4.8926 0.57%
2019-11-08 0 5.280 5.220 5.280 5.080 5.290 1,674,500 8,667,343 5.1761 4.875 4.820 4.875 4.690 4.884 1,813,580 4.7791 4.14%
2019-11-07 0 5.070 5.020 5.070 4.940 5.070 416,758 2,081,267 4.9939 4.681 4.635 4.681 4.561 4.681 451,373 4.6110 0.20%
2019-11-06 0 5.060 4.980 5.060 4.960 5.080 464,000 2,326,286 5.0135 4.672 4.598 4.672 4.580 4.690 502,539 4.6291 -0.59%
2019-11-05 0 5.090 5.080 5.090 5.050 5.200 414,500 2,108,323 5.0864 4.700 4.690 4.700 4.663 4.801 448,927 4.6964 -0.97%
2019-11-04 0 5.140 5.080 5.140 5.060 5.240 1,443,500 7,357,881 5.0973 4.746 4.690 4.746 4.672 4.838 1,563,394 4.7064 0.19%
2019-11-01 0 5.130 5.090 5.130 5.000 5.200 363,500 1,849,410 5.0878 4.737 4.700 4.737 4.617 4.801 393,691 4.6976 -0.58%
2019-10-31 0 5.160 5.110 5.170 5.100 5.350 386,500 1,986,230 5.1390 4.764 4.718 4.774 4.709 4.940 418,602 4.7449 -2.82%
2019-10-30 0 5.310 5.260 5.310 5.060 5.320 677,500 3,514,875 5.1880 4.903 4.857 4.903 4.672 4.912 733,771 4.7901 2.91%
2019-10-29 0 5.160 5.150 5.160 5.160 5.350 223,500 1,160,250 5.1913 4.764 4.755 4.764 4.764 4.940 242,063 4.7932 -2.82%
2019-10-28 0 5.310 5.200 5.310 5.200 5.320 474,000 2,486,468 5.2457 4.903 4.801 4.903 4.801 4.912 513,369 4.8434 0.19%
2019-10-25 0 5.300 5.270 5.300 5.240 5.350 179,000 941,905 5.2620 4.894 4.866 4.894 4.838 4.940 193,867 4.8585 -0.38%
2019-10-24 0 5.320 5.240 5.320 5.200 5.390 576,500 3,044,699 5.2814 4.912 4.838 4.912 4.801 4.977 624,383 4.8763 0.95%
2019-10-23 0 5.270 5.270 5.290 5.120 5.480 697,750 3,691,510 5.2906 4.866 4.866 4.884 4.727 5.060 755,703 4.8849 -2.41%
2019-10-22 0 5.400 5.340 5.400 5.340 5.570 232,500 1,258,020 5.4108 4.986 4.930 4.986 4.930 5.143 251,811 4.9959 -0.74%
2019-10-21 0 5.440 5.340 5.440 5.310 5.470 187,000 1,004,497 5.3716 5.023 4.930 5.023 4.903 5.051 202,532 4.9597 0.37%
2019-10-18 0 5.420 5.350 5.420 5.360 5.600 1,286,250 6,988,346 5.4331 5.004 4.940 5.004 4.949 5.171 1,393,083 5.0165 -2.17%
2019-10-17 0 5.540 5.480 5.540 5.320 5.540 976,500 5,299,136 5.4267 5.115 5.060 5.115 4.912 5.115 1,057,606 5.0105 1.65%
2019-10-16 0 5.450 5.410 5.450 5.360 5.470 461,000 2,503,547 5.4307 5.032 4.995 5.032 4.949 5.051 499,290 5.0142 1.68%
2019-10-15 0 5.360 5.360 5.380 5.360 5.590 440,500 2,382,085 5.4077 4.949 4.949 4.967 4.949 5.161 477,087 4.9930 -3.60%
2019-10-14 0 5.560 5.500 5.560 5.490 5.690 295,000 1,643,032 5.5696 5.134 5.078 5.134 5.069 5.254 319,502 5.1425 -0.89%
2019-10-11 0 5.610 5.490 5.610 5.460 5.730 739,000 4,132,600 5.5922 5.180 5.069 5.180 5.041 5.291 800,379 5.1633 0.90%
2019-10-10 0 5.560 5.500 5.560 5.430 5.580 325,500 1,798,695 5.5259 5.134 5.078 5.134 5.014 5.152 352,535 5.1022 0.91%
2019-10-09 0 5.510 5.500 5.510 5.330 5.590 2,102,000 11,403,893 5.4253 5.087 5.078 5.087 4.921 5.161 2,276,587 5.0092 -1.43%
2019-10-08 0 5.590 5.540 5.590 5.530 5.680 469,500 2,629,565 5.6008 5.161 5.115 5.161 5.106 5.244 508,496 5.1713 0.54%
2019-10-04 0 5.560 5.510 5.560 5.460 5.670 378,000 2,100,000 5.5556 5.134 5.087 5.134 5.041 5.235 409,396 5.1295 -0.71%
2019-10-03 0 5.600 5.550 5.610 5.520 5.670 474,500 2,651,880 5.5888 5.171 5.124 5.180 5.097 5.235 513,911 5.1602 -0.88%
2019-10-02 0 5.650 5.610 5.670 5.510 5.750 999,500 5,608,345 5.6112 5.217 5.180 5.235 5.087 5.309 1,082,516 5.1808 -3.58%
2019-09-30 0 5.860 5.780 5.870 5.780 5.950 314,000 1,834,575 5.8426 5.411 5.337 5.420 5.337 5.494 340,080 5.3945 -0.68%
2019-09-27 0 5.900 5.870 5.930 5.670 6.000 994,500 5,832,490 5.8647 5.448 5.420 5.475 5.235 5.540 1,077,101 5.4150 0.34%
2019-09-26 0 5.880 5.820 5.880 5.790 5.930 2,548,000 14,969,530 5.8750 5.429 5.374 5.429 5.346 5.475 2,759,631 5.4245 1.38%
2019-09-25 0 5.800 5.790 5.800 5.690 5.900 744,500 4,314,225 5.7948 5.355 5.346 5.355 5.254 5.448 806,336 5.3504 -2.52%
2019-09-24 0 5.950 5.920 5.940 5.900 6.160 1,079,500 6,484,610 6.0070 5.494 5.466 5.484 5.448 5.688 1,169,161 5.5464 -1.16%
2019-09-23 0 6.020 5.990 6.020 5.990 6.160 389,500 2,354,585 6.0451 5.558 5.531 5.558 5.531 5.688 421,851 5.5816 -1.63%
2019-09-20 0 6.120 6.080 6.120 6.070 6.180 616,500 3,779,480 6.1305 5.651 5.614 5.651 5.605 5.706 667,705 5.6604 1.32%
2019-09-19 0 6.040 6.010 6.040 5.920 6.200 1,183,000 7,150,530 6.0444 5.577 5.549 5.577 5.466 5.725 1,281,257 5.5809 -1.31%
2019-09-18 0 6.120 6.100 6.120 6.020 6.210 1,475,000 9,063,285 6.1446 5.651 5.632 5.651 5.558 5.734 1,597,510 5.6734 0.99%
2019-09-17 0 6.060 6.010 6.060 5.970 6.110 1,307,500 7,890,755 6.0350 5.595 5.549 5.595 5.512 5.641 1,416,098 5.5722 -0.66%
2019-09-16 0 6.100 6.070 6.100 5.980 6.210 1,396,500 8,486,130 6.0767 5.632 5.605 5.632 5.521 5.734 1,512,490 5.6107 -0.33%
2019-09-13 0 6.120 6.080 6.120 5.880 6.180 2,130,000 12,957,072 6.0831 5.651 5.614 5.651 5.429 5.706 2,306,912 5.6166 3.03%
2019-09-12 0 5.940 5.910 5.940 5.760 6.000 1,582,500 9,310,545 5.8834 5.484 5.457 5.484 5.318 5.540 1,713,939 5.4323 2.59%
2019-09-11 0 5.790 5.770 5.790 5.680 5.890 798,500 4,634,235 5.8037 5.346 5.328 5.346 5.244 5.438 864,821 5.3586 0.17%
2019-09-10 0 5.780 5.760 5.780 5.700 5.840 724,500 4,189,265 5.7823 5.337 5.318 5.337 5.263 5.392 784,675 5.3389 0.87%
2019-09-09 0 5.730 5.680 5.730 5.660 5.830 760,000 4,361,725 5.7391 5.291 5.244 5.291 5.226 5.383 823,124 5.2990 -0.35%
2019-09-06 0 5.750 5.720 5.760 5.530 5.810 1,793,000 10,253,280 5.7185 5.309 5.281 5.318 5.106 5.364 1,941,922 5.2800 3.23%
2019-09-05 0 5.570 5.550 5.570 5.420 5.630 1,399,000 7,777,314 5.5592 5.143 5.124 5.143 5.004 5.198 1,515,197 5.1329 2.01%
2019-09-04 0 5.460 5.400 5.460 5.200 5.480 2,349,000 12,593,570 5.3612 5.041 4.986 5.041 4.801 5.060 2,544,102 4.9501 5.20%
2019-09-03 0 5.190 5.160 5.200 5.040 5.300 1,955,500 10,163,031 5.1972 4.792 4.764 4.801 4.653 4.894 2,117,919 4.7986 -0.57%
2019-09-02 0 5.220 5.190 5.280 5.050 5.340 980,500 5,058,343 5.1589 4.820 4.792 4.875 4.663 4.930 1,061,938 4.7633 -2.97%
2019-08-30 0 5.380 5.300 5.400 5.150 5.530 2,964,500 15,928,600 5.3731 4.967 4.894 4.986 4.755 5.106 3,210,724 4.9611 0.56%
2019-08-29 0 5.350 5.340 5.360 5.310 5.460 342,000 1,833,102 5.3599 4.940 4.930 4.949 4.903 5.041 370,406 4.9489 -0.19%
2019-08-28 0 5.360 5.360 5.410 5.190 5.480 3,096,000 16,572,485 5.3529 4.949 4.949 4.995 4.792 5.060 3,353,146 4.9424 -0.92%
2019-08-27 0 5.410 5.380 5.400 5.370 5.580 1,172,000 6,370,270 5.4354 4.995 4.967 4.986 4.958 5.152 1,269,343 5.0186 -0.55%
2019-08-26 0 5.440 5.410 5.490 5.400 5.680 1,541,000 8,417,741 5.4625 5.023 4.995 5.069 4.986 5.244 1,668,992 5.0436 -6.37%
2019-08-23 0 5.810 5.780 5.820 5.740 5.920 1,091,000 6,379,075 5.8470 5.364 5.337 5.374 5.300 5.466 1,181,616 5.3986 -0.34%
2019-08-22 0 5.830 5.810 5.850 5.730 5.900 1,386,000 8,074,155 5.8255 5.383 5.364 5.401 5.291 5.448 1,501,118 5.3788 1.04%
2019-08-21 0 5.770 5.750 5.770 5.670 5.930 3,038,500 17,601,440 5.7928 5.328 5.309 5.328 5.235 5.475 3,290,870 5.3486 0.00%
2019-08-20 0 5.770 5.720 5.770 5.610 5.850 1,711,500 9,850,790 5.7556 5.328 5.281 5.328 5.180 5.401 1,853,653 5.3143 0.52%
2019-08-19 0 5.740 5.710 5.740 5.450 5.770 2,738,000 15,625,618 5.7069 5.300 5.272 5.300 5.032 5.328 2,965,411 5.2693 3.24%
2019-08-16 0 5.560 5.520 5.570 5.380 5.680 3,551,000 19,748,461 5.5614 5.134 5.097 5.143 4.967 5.244 3,845,937 5.1349 2.58%
2019-08-15 0 5.420 5.380 5.420 5.220 5.430 1,651,000 8,813,975 5.3386 5.004 4.967 5.004 4.820 5.014 1,788,128 4.9292 0.00%
2019-08-14 0 5.420 5.380 5.420 5.360 5.620 1,316,500 7,210,230 5.4768 5.004 4.967 5.004 4.949 5.189 1,425,845 5.0568 -0.18%
2019-08-13 0 5.430 5.390 5.430 5.390 5.690 1,448,500 7,964,835 5.4987 5.014 4.977 5.014 4.977 5.254 1,568,809 5.0770 -0.91%
2019-08-12 0 5.480 5.460 5.480 5.350 5.550 972,500 5,265,945 5.4149 5.060 5.041 5.060 4.940 5.124 1,053,273 4.9996 -0.72%
2019-08-09 0 5.520 5.470 5.530 5.450 5.900 2,948,500 16,889,875 5.7283 5.097 5.051 5.106 5.032 5.448 3,193,395 5.2890 -2.13%
2019-08-08 0 5.640 5.600 5.640 5.400 5.680 5,024,500 27,764,900 5.5259 5.207 5.171 5.207 4.986 5.244 5,441,822 5.1021 3.68%
2019-08-07 0 5.440 5.420 5.470 5.410 5.860 2,950,000 16,479,943 5.5864 5.023 5.004 5.051 4.995 5.411 3,195,020 5.1580 -4.39%
2019-08-06 0 5.690 5.660 5.690 5.210 5.840 4,166,500 23,543,725 5.6507 5.254 5.226 5.254 4.810 5.392 4,512,559 5.2174 -0.18%
2019-08-05 0 5.700 5.660 5.710 5.500 5.850 1,284,000 7,201,606 5.6087 5.263 5.226 5.272 5.078 5.401 1,390,646 5.1786 -4.04%
2019-08-02 0 5.940 5.890 5.930 5.740 6.050 1,337,000 7,807,420 5.8395 5.484 5.438 5.475 5.300 5.586 1,448,048 5.3917 -2.30%
2019-08-01 0 6.080 6.050 6.090 5.950 6.210 3,498,500 21,349,915 6.1026 5.614 5.586 5.623 5.494 5.734 3,789,077 5.6346 -0.82%
2019-07-31 0 6.130 6.070 6.140 5.980 6.340 3,163,000 19,647,970 6.2118 5.660 5.605 5.669 5.521 5.854 3,425,711 5.7354 -1.92%
2019-07-30 0 6.250 6.210 6.250 6.050 6.350 8,041,500 49,931,772 6.2093 5.771 5.734 5.771 5.586 5.863 8,709,407 5.7331 2.12%
2019-07-29 0 6.120 6.090 6.120 5.930 6.220 3,120,000 18,967,595 6.0794 5.651 5.623 5.651 5.475 5.743 3,379,139 5.6131 -0.49%
2019-07-26 0 6.150 6.130 6.150 6.050 6.240 5,247,500 32,210,675 6.1383 5.678 5.660 5.678 5.586 5.761 5,683,344 5.6676 0.65%
2019-07-25 0 6.110 6.080 6.110 6.020 6.300 7,294,500 45,196,180 6.1959 5.641 5.614 5.641 5.558 5.817 7,900,363 5.7208 -1.29%
2019-07-24 0 6.190 6.170 6.200 6.120 6.310 6,494,000 40,432,515 6.2261 5.715 5.697 5.725 5.651 5.826 7,033,375 5.7487 0.00%
2019-07-23 0 6.190 6.170 6.220 6.130 6.310 8,199,500 50,947,690 6.2135 5.715 5.697 5.743 5.660 5.826 8,880,530 5.7370 0.16%
2019-07-22 0 6.180 6.150 6.190 6.090 6.290 6,559,000 40,813,965 6.2226 5.706 5.678 5.715 5.623 5.808 7,103,774 5.7454 -0.96%
2019-07-19 0 6.240 6.220 6.240 6.150 6.300 5,641,500 35,298,405 6.2569 5.761 5.743 5.761 5.678 5.817 6,110,069 5.7771 0.81%
2019-07-18 0 6.190 6.170 6.190 6.040 6.310 5,341,500 33,267,060 6.2280 5.715 5.697 5.715 5.577 5.826 5,785,152 5.7504 1.48%
2019-07-17 0 6.100 6.100 6.130 6.000 6.240 5,861,500 36,136,002 6.1650 5.632 5.632 5.660 5.540 5.761 6,348,342 5.6922 -0.16%
2019-07-16 0 6.110 6.090 6.110 5.920 6.200 5,064,000 30,871,060 6.0962 5.641 5.623 5.641 5.466 5.725 5,484,603 5.6287 2.17%
2019-07-15 0 5.980 5.950 6.000 5.800 6.030 2,607,500 15,384,305 5.9000 5.521 5.494 5.540 5.355 5.568 2,824,072 5.4476 2.05%
2019-07-12 0 5.860 5.780 5.860 5.710 5.890 1,907,000 11,098,647 5.8200 5.411 5.337 5.411 5.272 5.438 2,065,391 5.3736 -0.17%
2019-07-11 0 5.870 5.840 5.870 5.760 5.900 1,365,500 7,997,325 5.8567 5.420 5.392 5.420 5.318 5.448 1,478,915 5.4076 1.03%
2019-07-10 0 5.810 5.740 5.810 5.710 5.840 1,446,000 8,397,570 5.8074 5.364 5.300 5.364 5.272 5.392 1,566,101 5.3621 -0.17%
2019-07-09 0 5.820 5.770 5.820 5.590 5.880 2,027,500 11,765,690 5.8031 5.374 5.328 5.374 5.161 5.429 2,195,899 5.3580 0.17%
2019-07-08 0 5.810 5.770 5.810 5.730 5.860 1,331,500 7,722,870 5.8001 5.364 5.328 5.364 5.291 5.411 1,442,091 5.3553 -0.17%
2019-07-05 0 5.820 5.760 5.820 5.710 5.900 1,581,000 9,160,425 5.7941 5.374 5.318 5.374 5.272 5.448 1,712,314 5.3497 -0.68%
2019-07-04 0 5.860 5.830 5.860 5.820 5.970 1,779,500 10,510,477 5.9064 5.411 5.383 5.411 5.374 5.512 1,927,301 5.4535 -0.34%
2019-07-03 0 5.880 5.840 5.890 5.750 5.970 2,474,500 14,581,325 5.8926 5.429 5.392 5.438 5.309 5.512 2,680,026 5.4407 0.51%
2019-07-02 0 5.850 5.780 5.850 5.650 5.900 2,907,500 16,731,205 5.7545 5.401 5.337 5.401 5.217 5.448 3,148,990 5.3132 -0.34%
2019-06-28 0 5.870 5.850 5.870 5.700 5.900 2,603,500 15,160,160 5.8230 5.420 5.401 5.420 5.263 5.448 2,819,740 5.3764 0.86%
2019-06-27 0 5.820 5.790 5.820 5.790 6.090 1,225,000 7,252,125 5.9201 5.374 5.346 5.374 5.346 5.623 1,326,745 5.4661 -2.82%
2019-06-26 0 6.330 6.300 6.330 6.250 6.550 1,322,000 8,452,055 6.3934 5.530 5.504 5.530 5.460 5.722 1,513,314 5.5851 -3.36%
2019-06-25 0 6.550 6.550 6.560 6.520 6.640 2,204,000 14,510,460 6.5837 5.722 5.722 5.731 5.696 5.801 2,522,953 5.7514 -0.76%
2019-06-24 0 6.600 6.570 6.600 6.530 6.630 3,663,500 24,134,430 6.5878 5.766 5.739 5.766 5.704 5.792 4,193,665 5.7550 -0.45%
2019-06-21 0 6.630 6.590 6.630 6.500 6.650 4,470,000 29,558,740 6.6127 5.792 5.757 5.792 5.678 5.809 5,116,878 5.7767 1.07%
2019-06-20 0 6.560 6.500 6.560 6.390 6.560 3,606,500 23,290,810 6.4580 5.731 5.678 5.731 5.582 5.731 4,128,417 5.6416 3.31%
2019-06-19 0 6.350 6.320 6.350 6.250 6.480 2,250,000 14,266,470 6.3407 5.547 5.521 5.547 5.460 5.661 2,575,610 5.5391 0.32%
2019-06-18 0 6.330 6.310 6.330 6.300 6.510 3,650,500 23,434,390 6.4195 5.530 5.512 5.530 5.504 5.687 4,178,784 5.6079 -1.86%
2019-06-17 0 6.450 6.410 6.450 6.160 6.530 5,464,500 34,968,545 6.3992 5.635 5.600 5.635 5.381 5.704 6,255,298 5.5902 3.70%
2019-06-14 0 6.220 6.220 6.230 6.000 6.250 3,529,000 21,707,662 6.1512 5.434 5.434 5.442 5.241 5.460 4,039,701 5.3736 2.13%
2019-06-13 0 6.090 6.060 6.090 5.900 6.130 3,905,500 23,509,690 6.0196 5.320 5.294 5.320 5.154 5.355 4,470,687 5.2586 0.83%
2019-06-12 0 6.040 6.010 6.040 5.680 6.040 3,780,000 22,256,045 5.8878 5.276 5.250 5.276 4.962 5.276 4,327,025 5.1435 5.59%
2019-06-11 0 5.720 5.710 5.750 5.450 5.780 3,522,500 19,946,020 5.6625 4.997 4.988 5.023 4.761 5.049 4,032,260 4.9466 3.25%
2019-06-10 0 5.540 5.510 5.540 5.460 5.540 1,408,000 7,760,505 5.5117 4.840 4.813 4.840 4.770 4.840 1,611,759 4.8149 2.03%
2019-06-06 0 5.430 5.390 5.430 5.270 5.490 2,247,000 12,190,180 5.4251 4.744 4.709 4.744 4.604 4.796 2,572,176 4.7392 2.84%
2019-06-05 0 5.280 5.220 5.320 5.220 5.450 1,440,000 7,699,245 5.3467 4.612 4.560 4.647 4.560 4.761 1,648,390 4.6708 0.76%
2019-06-04 0 5.240 5.220 5.270 5.170 5.400 1,408,000 7,362,895 5.2293 4.578 4.560 4.604 4.516 4.717 1,611,759 4.5682 -1.69%
2019-06-03 0 5.330 5.270 5.320 5.260 5.460 270,000 1,437,445 5.3239 4.656 4.604 4.647 4.595 4.770 309,073 4.6508 -1.48%
2019-05-31 0 5.410 5.360 5.410 5.330 5.500 747,911 4,039,610 5.4012 4.726 4.682 4.726 4.656 4.805 856,145 4.7184 -1.28%
2019-05-30 0 5.480 5.440 5.480 5.440 5.630 628,089 3,450,945 5.4944 4.787 4.752 4.787 4.752 4.918 718,983 4.7998 -1.79%
2019-05-29 0 5.580 5.530 5.580 5.500 5.670 1,079,000 6,029,735 5.5883 4.875 4.831 4.875 4.805 4.953 1,235,148 4.8818 -1.93%
2019-05-28 0 5.690 5.660 5.690 5.430 5.700 2,017,000 11,298,400 5.6016 4.971 4.944 4.971 4.744 4.979 2,308,891 4.8934 4.40%
2019-05-27 0 5.450 5.410 5.450 5.360 5.500 703,500 3,806,595 5.4109 4.761 4.726 4.761 4.682 4.805 805,307 4.7269 -0.55%
2019-05-24 0 5.480 5.450 5.490 5.350 5.500 1,381,000 7,499,970 5.4308 4.787 4.761 4.796 4.674 4.805 1,580,852 4.7443 2.05%
2019-05-23 0 5.370 5.310 5.370 5.270 5.470 675,500 3,607,570 5.3406 4.691 4.639 4.691 4.604 4.778 773,255 4.6654 -1.65%
2019-05-22 0 5.460 5.430 5.460 5.390 5.590 1,075,000 5,860,740 5.4519 4.770 4.744 4.770 4.709 4.883 1,230,569 4.7626 -0.91%
2019-05-21 0 5.510 5.470 5.510 5.460 5.640 408,500 2,265,565 5.5461 4.813 4.778 4.813 4.770 4.927 467,616 4.8449 -0.54%
2019-05-20 0 5.540 5.510 5.540 5.430 5.600 384,500 2,126,350 5.5302 4.840 4.813 4.840 4.744 4.892 440,143 4.8310 -1.42%
2019-05-17 0 5.620 5.540 5.640 5.530 5.650 879,500 4,906,475 5.5787 4.910 4.840 4.927 4.831 4.936 1,006,777 4.8734 0.36%
2019-05-16 0 5.600 5.580 5.630 5.550 5.640 480,500 2,686,200 5.5904 4.892 4.875 4.918 4.848 4.927 550,036 4.8837 0.36%
2019-05-15 0 5.580 5.570 5.600 5.570 5.840 1,499,500 8,451,390 5.6361 4.875 4.866 4.892 4.866 5.102 1,716,501 4.9236 -1.59%
2019-05-14 0 5.670 5.580 5.650 5.540 5.960 2,197,500 12,519,765 5.6973 4.953 4.875 4.936 4.840 5.207 2,515,512 4.9770 -5.66%
2019-05-10 0 6.010 5.960 6.020 5.890 6.070 1,768,500 10,589,020 5.9876 5.250 5.207 5.259 5.145 5.303 2,024,429 5.2306 3.26%
2019-05-09 0 5.820 5.790 5.840 5.780 6.050 993,500 5,815,005 5.8530 5.084 5.058 5.102 5.049 5.285 1,137,275 5.1131 -3.00%
2019-05-08 0 6.000 5.960 6.000 5.890 6.050 1,758,500 10,466,275 5.9518 5.241 5.207 5.241 5.145 5.285 2,012,982 5.1994 -0.33%
2019-05-07 0 6.020 6.000 6.030 5.900 6.050 1,516,000 9,107,955 6.0079 5.259 5.241 5.268 5.154 5.285 1,735,389 5.2484 0.67%
2019-05-06 0 5.980 5.950 5.990 5.750 6.050 2,350,500 13,834,073 5.8856 5.224 5.198 5.233 5.023 5.285 2,690,654 5.1415 -2.61%
2019-05-03 0 6.140 6.110 6.140 5.980 6.140 3,308,000 20,034,045 6.0562 5.364 5.338 5.364 5.224 5.364 3,786,719 5.2906 0.16%
2019-05-02 0 6.130 6.120 6.140 6.010 6.170 3,541,000 21,610,042 6.1028 5.355 5.346 5.364 5.250 5.390 4,053,438 5.3313 0.49%
2019-04-30 0 6.100 6.070 6.110 5.940 6.120 3,100,500 18,639,525 6.0118 5.329 5.303 5.338 5.189 5.346 3,549,191 5.2518 -0.33%
2019-04-29 0 6.120 6.080 6.120 5.970 6.190 3,025,500 18,396,565 6.0805 5.346 5.311 5.346 5.215 5.407 3,463,337 5.3118 1.49%
2019-04-26 0 6.030 6.050 6.060 5.890 6.060 2,738,000 16,338,345 5.9673 5.268 5.285 5.294 5.145 5.294 3,134,231 5.2129 0.17%
2019-04-25 0 6.020 6.000 6.040 5.920 6.040 1,724,000 10,313,380 5.9822 5.259 5.241 5.276 5.172 5.276 1,973,490 5.2260 -0.33%
2019-04-24 0 6.040 6.030 6.060 5.890 6.100 2,049,500 12,254,830 5.9794 5.276 5.268 5.294 5.145 5.329 2,346,094 5.2235 0.67%
2019-04-23 0 6.000 5.960 6.010 5.940 6.090 2,512,000 15,061,310 5.9957 5.241 5.207 5.250 5.189 5.320 2,875,525 5.2378 -1.32%
2019-04-18 0 6.080 6.080 6.100 5.990 6.150 4,300,500 26,036,025 6.0542 5.311 5.311 5.329 5.233 5.373 4,922,849 5.2888 0.83%
2019-04-17 0 6.030 6.020 6.040 6.010 6.200 3,554,000 21,524,600 6.0564 5.268 5.259 5.276 5.250 5.416 4,068,319 5.2908 -0.66%
2019-04-16 0 6.070 6.060 6.110 6.010 6.350 4,555,500 27,738,235 6.0890 5.303 5.294 5.338 5.250 5.547 5,214,752 5.3192 -3.34%
2019-04-15 0 6.280 6.290 6.330 6.080 6.510 3,703,000 23,187,145 6.2617 5.486 5.495 5.530 5.311 5.687 4,238,882 5.4701 -2.03%
2019-04-12 0 6.410 6.400 6.410 6.150 6.450 5,211,500 32,581,946 6.2519 5.600 5.591 5.600 5.373 5.635 5,965,685 5.4616 1.58%
2019-04-11 0 6.310 6.310 6.380 6.270 6.710 6,691,000 42,849,206 6.4040 5.512 5.512 5.573 5.477 5.862 7,659,292 5.5944 -6.93%
2019-04-10 0 6.780 6.780 6.820 6.520 6.840 10,064,500 67,513,603 6.7081 5.923 5.923 5.958 5.696 5.975 11,520,990 5.8601 -1.74%
2019-04-09 0 6.900 6.880 6.900 6.830 7.310 8,234,500 57,433,070 6.9747 6.028 6.010 6.028 5.967 6.386 9,426,160 6.0929 -5.48%
2019-04-08 0 7.300 7.280 7.310 7.200 7.520 8,157,500 60,023,965 7.3581 6.377 6.360 6.386 6.290 6.569 9,338,017 6.4279 -2.14%
2019-04-04 0 7.460 7.450 7.460 7.380 7.550 43,949,000 304,494,837 6.9284 6.517 6.508 6.517 6.447 6.596 50,309,103 6.0525 -1.71%
2019-04-03 0 7.590 7.580 7.610 7.390 7.620 13,568,000 101,416,510 7.4747 6.630 6.622 6.648 6.456 6.657 15,531,500 6.5297 2.43%
2019-04-02 0 7.410 7.400 7.430 7.360 7.470 13,194,000 97,779,455 7.4109 6.473 6.464 6.491 6.430 6.526 15,103,377 6.4740 0.82%
2019-04-01 0 7.350 7.340 7.360 7.110 7.400 12,733,000 92,740,877 7.2835 6.421 6.412 6.430 6.211 6.464 14,575,663 6.3627 1.80%
2019-03-29 0 7.220 7.210 7.240 7.080 7.260 12,190,500 87,657,000 7.1906 6.307 6.299 6.325 6.185 6.342 13,954,655 6.2816 1.69%
2019-03-28 0 7.100 7.090 7.100 6.860 7.140 13,437,529 93,665,332 6.9704 6.202 6.194 6.202 5.993 6.237 15,382,148 6.0892 1.57%
2019-03-27 0 6.990 6.980 7.000 6.850 7.210 10,646,500 75,369,627 7.0793 6.106 6.098 6.115 5.984 6.299 12,187,214 6.1843 1.30%
2019-03-26 0 6.900 6.880 6.900 6.600 6.920 15,309,000 104,792,580 6.8452 6.028 6.010 6.028 5.766 6.045 17,524,450 5.9798 8.83%
2019-03-25 0 6.340 6.330 6.340 6.240 6.410 11,163,500 70,720,160 6.3349 5.538 5.530 5.538 5.451 5.600 12,779,032 5.5341 -1.09%
2019-03-22 0 6.410 6.410 6.420 6.220 6.490 11,615,000 73,614,265 6.3379 5.600 5.600 5.608 5.434 5.670 13,295,871 5.5366 2.23%
2019-03-21 0 6.270 6.260 6.270 6.170 6.340 11,261,500 70,755,080 6.2829 5.477 5.469 5.477 5.390 5.538 12,891,214 5.4886 1.62%
2019-03-20 0 6.170 6.170 6.180 6.080 6.230 11,472,000 70,442,735 6.1404 5.390 5.390 5.399 5.311 5.442 13,132,177 5.3641 1.82%
2019-03-19 0 6.060 6.050 6.060 6.030 6.140 11,278,500 68,655,105 6.0873 5.294 5.285 5.294 5.268 5.364 12,910,674 5.3177 -0.33%
2019-03-18 0 6.080 6.070 6.080 5.900 6.110 12,155,000 73,063,890 6.0110 5.311 5.303 5.311 5.154 5.338 13,914,017 5.2511 2.88%
2019-03-15 0 5.910 5.900 5.910 5.590 5.940 10,153,500 58,550,725 5.7666 5.163 5.154 5.163 4.883 5.189 11,622,869 5.0375 4.97%
2019-03-14 0 5.630 5.620 5.640 5.590 5.690 7,106,000 40,109,660 5.6445 4.918 4.910 4.927 4.883 4.971 8,134,349 4.9309 0.72%
2019-03-13 0 5.590 5.570 5.580 5.540 5.650 4,143,500 23,158,855 5.5892 4.883 4.866 4.875 4.840 4.936 4,743,129 4.8826 -0.18%
2019-03-12 0 5.600 5.590 5.600 5.420 5.610 3,220,500 17,746,435 5.5105 4.892 4.883 4.892 4.735 4.901 3,686,556 4.8138 3.51%
2019-03-11 0 5.410 5.400 5.410 5.220 5.460 1,350,000 7,248,730 5.3694 4.726 4.717 4.726 4.560 4.770 1,545,366 4.6906 1.50%
2019-03-08 0 5.330 5.320 5.330 5.260 5.440 8,352,000 41,119,660 4.9233 4.656 4.647 4.656 4.595 4.752 9,560,664 4.3009 0.76%
2019-03-07 0 5.290 5.280 5.290 5.160 5.310 2,301,000 12,039,855 5.2324 4.621 4.612 4.621 4.508 4.639 2,633,990 4.5710 0.00%
2019-03-06 0 5.290 5.290 5.300 5.200 5.360 2,594,000 13,663,495 5.2673 4.621 4.621 4.630 4.543 4.682 2,969,392 4.6014 0.95%
2019-03-05 0 5.240 5.230 5.250 5.120 5.280 2,483,000 12,851,855 5.1759 4.578 4.569 4.586 4.473 4.612 2,842,329 4.5216 0.96%
2019-03-04 0 5.190 5.190 5.200 5.090 5.270 2,280,000 11,821,205 5.1847 4.534 4.534 4.543 4.447 4.604 2,609,951 4.5293 1.76%
2019-03-01 0 5.100 5.090 5.110 4.850 5.120 2,778,000 13,965,110 5.0270 4.455 4.447 4.464 4.237 4.473 3,180,020 4.3915 4.94%
2019-02-28 0 4.860 4.750 4.870 4.610 4.880 1,743,000 8,221,860 4.7171 4.246 4.150 4.254 4.027 4.263 1,995,239 4.1207 3.40%
2019-02-27 0 4.700 4.700 4.740 4.570 4.740 945,000 4,382,715 4.6378 4.106 4.106 4.141 3.992 4.141 1,081,756 4.0515 3.52%
2019-02-26 0 4.540 4.580 4.610 4.410 4.660 851,500 3,872,440 4.5478 3.966 4.001 4.027 3.852 4.071 974,725 3.9729 1.57%
2019-02-25 0 4.470 4.360 4.500 4.250 4.500 1,167,000 5,069,585 4.3441 3.905 3.809 3.931 3.713 3.931 1,335,883 3.7949 2.52%
2019-02-22 0 4.360 4.330 4.360 4.280 4.400 795,000 3,451,800 4.3419 3.809 3.783 3.809 3.739 3.844 910,049 3.7930 -0.68%
2019-02-21 0 4.390 4.310 4.390 4.300 4.420 822,000 3,574,300 4.3483 3.835 3.765 3.835 3.756 3.861 940,956 3.7986 1.15%
2019-02-20 0 4.340 4.280 4.350 4.240 4.400 836,000 3,613,640 4.3225 3.791 3.739 3.800 3.704 3.844 956,982 3.7761 1.17%
2019-02-19 0 4.290 4.290 4.300 4.210 4.390 838,000 3,596,655 4.2920 3.748 3.748 3.756 3.678 3.835 959,272 3.7494 -1.38%
2019-02-18 0 4.350 4.320 4.350 4.300 4.420 805,450 3,520,826 4.3713 3.800 3.774 3.800 3.756 3.861 922,011 3.8186 0.46%
2019-02-15 0 4.330 4.320 4.350 4.310 4.440 730,500 3,190,545 4.3676 3.783 3.774 3.800 3.765 3.879 836,215 3.8155 -1.59%
2019-02-14 0 4.400 4.370 4.440 4.290 4.440 864,000 3,781,870 4.3772 3.844 3.818 3.879 3.748 3.879 989,034 3.8238 0.00%
2019-02-13 0 4.400 4.350 4.410 4.280 4.440 752,000 3,300,110 4.3884 3.844 3.800 3.852 3.739 3.879 860,826 3.8337 0.92%
2019-02-12 0 4.360 4.310 4.360 4.270 4.380 831,000 3,606,350 4.3398 3.809 3.765 3.809 3.730 3.826 951,259 3.7911 1.16%
2019-02-11 0 4.310 4.310 4.320 4.270 4.380 749,500 3,241,350 4.3247 3.765 3.765 3.774 3.730 3.826 857,964 3.7780 -1.37%
2019-02-08 0 4.370 4.350 4.370 4.250 4.430 672,500 2,927,105 4.3526 3.818 3.800 3.818 3.713 3.870 769,821 3.8023 1.16%
2019-02-04 0 4.320 4.270 4.320 4.210 4.380 808,500 3,486,860 4.3128 3.774 3.730 3.774 3.678 3.826 925,503 3.7675 2.37%
2019-02-01 0 4.220 4.200 4.240 4.150 4.240 1,695,000 6,921,765 4.0836 3.687 3.669 3.704 3.625 3.704 1,940,293 3.5674 1.44%
2019-01-31 0 4.160 4.150 4.180 4.130 4.190 703,000 2,932,255 4.1711 3.634 3.625 3.652 3.608 3.660 804,735 3.6438 0.73%
2019-01-30 0 4.130 4.130 4.140 4.090 4.170 758,000 3,145,335 4.1495 3.608 3.608 3.617 3.573 3.643 867,694 3.6249 0.73%
2019-01-29 0 4.100 4.100 4.110 3.960 4.180 1,072,000 4,343,605 4.0519 3.582 3.582 3.590 3.459 3.652 1,227,135 3.5396 3.80%
2019-01-28 0 3.950 3.950 3.980 3.760 4.020 2,090,500 8,142,860 3.8952 3.451 3.451 3.477 3.285 3.512 2,393,028 3.4027 2.60%
2019-01-25 0 3.850 3.830 3.870 3.720 3.870 1,637,500 6,210,675 3.7928 3.363 3.346 3.381 3.250 3.381 1,874,472 3.3133 4.34%
2019-01-24 0 3.690 3.650 3.670 3.530 3.780 17,181,000 61,640,825 3.5877 3.224 3.189 3.206 3.084 3.302 19,667,358 3.1342 -3.15%
2019-01-23 0 3.810 3.840 3.850 3.710 3.960 8,816,000 33,335,730 3.7813 3.328 3.355 3.363 3.241 3.459 10,091,812 3.3032 -3.05%
2019-01-22 0 3.930 3.890 3.930 3.890 3.990 843,000 3,305,175 3.9207 3.433 3.398 3.433 3.398 3.486 964,995 3.4251 0.51%
2019-01-21 0 3.910 3.910 3.980 3.910 4.000 724,500 2,881,600 3.9774 3.416 3.416 3.477 3.416 3.494 829,346 3.4745 -1.01%
2019-01-18 0 3.950 3.930 3.950 3.820 4.100 6,177,500 23,915,170 3.8713 3.451 3.433 3.451 3.337 3.582 7,071,480 3.3819 -3.66%
2019-01-17 0 4.100 4.070 4.100 4.060 4.260 1,596,000 6,689,855 4.1916 3.582 3.555 3.582 3.547 3.721 1,826,966 3.6617 -0.97%
2019-01-16 0 4.140 4.140 4.150 3.970 4.150 19,474,000 72,694,300 3.7329 3.617 3.617 3.625 3.468 3.625 22,292,190 3.2610 5.61%
2019-01-15 0 3.920 3.930 3.980 3.920 4.070 1,851,500 7,414,025 4.0043 3.424 3.433 3.477 3.424 3.555 2,119,441 3.4981 1.03%
2019-01-14 0 3.880 3.880 3.890 3.870 3.940 15,798,500 57,117,580 3.6154 3.389 3.389 3.398 3.381 3.442 18,084,788 3.1583 1.04%
2019-01-11 0 3.840 3.840 3.850 3.830 3.950 752,000 2,908,915 3.8682 3.355 3.355 3.363 3.346 3.451 860,826 3.3792 -0.78%
2019-01-10 0 3.870 3.870 3.900 3.870 3.970 727,500 2,856,510 3.9265 3.381 3.381 3.407 3.381 3.468 832,781 3.4301 -0.77%
2019-01-09 0 3.900 3.900 3.940 3.860 3.940 694,500 2,708,390 3.8998 3.407 3.407 3.442 3.372 3.442 795,005 3.4068 1.83%
2019-01-08 0 3.830 3.830 3.870 3.830 3.890 705,500 2,715,730 3.8494 3.346 3.346 3.381 3.346 3.398 807,597 3.3627 -0.26%
2019-01-07 0 3.840 3.840 3.860 3.810 3.880 755,500 2,902,095 3.8413 3.355 3.355 3.372 3.328 3.389 864,833 3.3557 0.52%
2019-01-04 0 3.820 3.820 3.830 3.760 3.870 645,500 2,460,420 3.8116 3.337 3.337 3.346 3.285 3.381 738,914 3.3298 -0.78%
2019-01-03 0 3.850 3.800 3.850 3.800 3.940 738,000 2,861,875 3.8779 3.363 3.320 3.363 3.320 3.442 844,800 3.3876 -2.28%
2019-01-02 0 3.940 3.910 3.940 3.910 4.010 637,500 2,528,015 3.9655 3.442 3.416 3.442 3.416 3.503 729,756 3.4642 -1.50%
2018-12-31 0 4.000 3.990 4.000 3.810 4.080 427,000 1,720,145 4.0284 3.494 3.486 3.494 3.328 3.564 488,794 3.5192 1.52%
2018-12-28 0 3.940 3.910 3.940 3.880 3.950 941,000 3,700,170 3.9322 3.442 3.416 3.442 3.389 3.451 1,077,177 3.4351 1.55%
2018-12-27 0 3.880 3.830 3.890 3.760 3.980 926,000 3,584,460 3.8709 3.389 3.346 3.398 3.285 3.477 1,060,007 3.3815 -1.52%
2018-12-24 0 3.940 3.920 3.940 3.890 3.980 552,500 2,163,435 3.9157 3.442 3.424 3.442 3.398 3.477 632,455 3.4207 0.00%
2018-12-21 0 3.940 3.940 3.960 3.860 3.970 808,000 3,152,295 3.9014 3.442 3.442 3.459 3.372 3.468 924,930 3.4081 -1.99%
2018-12-20 0 4.020 4.000 4.020 3.880 4.080 3,331,000 13,251,925 3.9784 3.512 3.494 3.512 3.389 3.564 3,813,047 3.4754 2.03%
2018-12-19 0 3.940 3.900 3.950 3.880 4.050 2,068,500 8,112,120 3.9217 3.442 3.407 3.451 3.389 3.538 2,367,844 3.4260 -0.51%
2018-12-18 0 3.960 3.910 3.960 3.880 3.990 990,000 3,896,280 3.9356 3.459 3.416 3.459 3.389 3.486 1,133,268 3.4381 2.33%
2018-12-17 0 3.870 3.850 3.870 3.820 3.980 4,548,500 17,813,385 3.9163 3.381 3.363 3.381 3.337 3.477 5,206,739 3.4212 0.52%
2018-12-14 0 3.850 3.850 3.870 3.750 3.890 3,761,500 14,352,965 3.8158 3.363 3.363 3.381 3.276 3.398 4,305,848 3.3334 -0.52%
2018-12-13 0 3.870 3.820 3.870 3.720 3.880 2,752,000 10,370,810 3.7685 3.381 3.337 3.381 3.250 3.389 3,150,257 3.2921 4.03%
2018-12-12 0 3.720 3.680 3.700 3.700 3.890 1,198,500 4,577,835 3.8196 3.250 3.215 3.232 3.232 3.398 1,371,942 3.3368 -0.53%
2018-12-11 0 3.740 3.740 3.750 3.700 3.830 737,500 2,756,643 3.7378 3.267 3.267 3.276 3.232 3.346 844,228 3.2653 -1.58%
2018-12-10 0 3.800 3.750 3.830 3.770 3.970 1,291,000 4,939,730 3.8263 3.320 3.276 3.346 3.293 3.468 1,477,828 3.3426 -3.80%
2018-12-07 0 3.950 3.950 3.980 3.930 4.010 646,500 2,567,985 3.9721 3.451 3.451 3.477 3.433 3.503 740,059 3.4700 -1.25%
2018-12-06 0 4.000 3.930 4.000 3.940 4.080 660,500 2,662,110 4.0304 3.494 3.433 3.494 3.442 3.564 756,085 3.5209 -0.74%
2018-12-05 0 4.030 4.030 4.060 4.030 4.070 630,500 2,553,965 4.0507 3.521 3.521 3.547 3.521 3.555 721,743 3.5386 -1.23%
2018-12-04 0 4.080 4.070 4.090 4.040 4.090 657,500 2,672,625 4.0648 3.564 3.555 3.573 3.529 3.573 752,650 3.5510 0.25%
2018-12-03 0 4.070 4.060 4.070 4.050 4.090 509,000 2,073,460 4.0736 3.555 3.547 3.555 3.538 3.573 582,660 3.5586 0.99%
2018-11-30 0 4.030 4.030 4.070 4.030 4.120 774,500 3,153,575 4.0718 3.521 3.521 3.555 3.521 3.599 886,582 3.5570 -1.47%
2018-11-29 0 4.090 4.060 4.100 4.060 4.140 612,000 2,506,560 4.0957 3.573 3.547 3.582 3.547 3.617 700,566 3.5779 -0.73%
2018-11-28 0 4.120 4.110 4.120 4.070 4.160 707,500 2,903,060 4.1033 3.599 3.590 3.599 3.555 3.634 809,886 3.5845 0.24%
2018-11-27 0 4.110 4.100 4.110 4.090 4.140 703,000 2,895,930 4.1194 3.590 3.582 3.590 3.573 3.617 804,735 3.5986 0.49%
2018-11-26 0 4.090 4.080 4.120 4.040 4.120 2,593,500 10,531,270 4.0606 3.573 3.564 3.599 3.529 3.599 2,968,820 3.5473 0.99%
2018-11-23 0 4.050 4.050 4.090 4.030 4.130 3,364,000 13,680,900 4.0669 3.538 3.538 3.573 3.521 3.608 3,850,823 3.5527 -1.22%
2018-11-22 0 4.100 4.080 4.100 4.060 4.160 3,091,000 12,642,150 4.0900 3.582 3.564 3.582 3.547 3.634 3,538,316 3.5729 -1.91%
2018-11-21 0 4.180 4.130 4.180 4.090 4.190 2,706,500 11,159,060 4.1231 3.652 3.608 3.652 3.573 3.660 3,098,173 3.6018 0.48%
2018-11-20 0 4.160 4.120 4.170 4.110 4.240 717,500 2,984,395 4.1594 3.634 3.599 3.643 3.590 3.704 821,333 3.6336 -0.72%
2018-11-19 0 4.190 4.190 4.230 4.140 4.280 782,000 3,266,445 4.1770 3.660 3.660 3.695 3.617 3.739 895,168 3.6490 0.96%
2018-11-16 0 4.150 4.120 4.170 4.110 4.200 811,500 3,360,120 4.1406 3.625 3.599 3.643 3.590 3.669 928,937 3.6172 -0.95%
2018-11-15 0 4.190 4.150 4.190 4.110 4.250 781,500 3,256,740 4.1673 3.660 3.625 3.660 3.590 3.713 894,595 3.6405 0.24%
2018-11-14 0 4.180 4.150 4.190 4.160 4.370 860,500 3,636,940 4.2265 3.652 3.625 3.660 3.634 3.818 985,028 3.6922 -4.13%
2018-11-13 0 4.360 4.320 4.360 4.240 4.400 655,000 2,849,555 4.3505 3.809 3.774 3.809 3.704 3.844 749,789 3.8005 0.93%
2018-11-12 0 4.320 4.300 4.320 4.260 4.440 3,728,500 15,177,040 4.0705 3.774 3.756 3.774 3.721 3.879 4,268,072 3.5559 0.47%
2018-11-09 0 4.300 4.250 4.300 4.170 4.460 814,000 3,463,825 4.2553 3.756 3.713 3.756 3.643 3.896 931,798 3.7174 -3.15%
2018-11-08 0 4.440 4.340 4.490 4.330 4.700 1,384,000 6,256,610 4.5207 3.879 3.791 3.922 3.783 4.106 1,584,286 3.9492 -1.77%
2018-11-07 0 4.520 4.500 4.540 4.430 4.610 2,647,500 11,988,325 4.5282 3.949 3.931 3.966 3.870 4.027 3,030,634 3.9557 -0.44%
2018-11-06 0 4.540 4.510 4.540 4.450 4.640 1,095,500 4,953,605 4.5218 3.966 3.940 3.966 3.887 4.053 1,254,036 3.9501 1.57%
2018-11-05 0 4.470 4.410 4.500 4.370 4.550 14,527,500 62,224,220 4.2832 3.905 3.852 3.931 3.818 3.975 16,629,855 3.7417 -0.67%
2018-11-02 0 4.500 4.500 4.540 4.420 4.570 1,001,500 4,489,890 4.4832 3.931 3.931 3.966 3.861 3.992 1,146,433 3.9164 2.27%
2018-11-01 0 4.400 4.400 4.410 4.300 4.410 1,410,500 6,184,155 4.3844 3.844 3.844 3.852 3.756 3.852 1,614,621 3.8301 3.29%
2018-10-31 0 4.260 4.240 4.290 4.020 4.290 11,952,500 48,607,005 4.0667 3.721 3.704 3.748 3.512 3.748 13,682,212 3.5526 4.93%
2018-10-30 0 4.060 4.000 4.060 3.980 4.060 3,928,500 15,885,285 4.0436 3.547 3.494 3.547 3.477 3.547 4,497,015 3.5324 0.25%
2018-10-29 0 4.050 4.010 4.050 3.970 4.070 7,755,000 31,525,960 4.0652 3.538 3.503 3.538 3.468 3.555 8,877,269 3.5513 -0.49%
2018-10-26 0 4.070 4.010 4.070 3.920 4.110 798,000 3,198,460 4.0081 3.555 3.503 3.555 3.424 3.590 913,483 3.5014 0.00%
2018-10-25 0 4.070 4.060 4.070 3.860 4.070 1,267,500 5,034,400 3.9719 3.555 3.547 3.555 3.372 3.555 1,450,927 3.4698 0.74%
2018-10-24 0 4.040 3.960 3.970 3.970 4.170 3,770,500 15,458,665 4.0999 3.529 3.459 3.468 3.468 3.643 4,316,150 3.5816 -2.88%
2018-10-23 0 4.160 4.110 4.160 4.100 4.170 4,006,000 16,459,160 4.1086 3.634 3.590 3.634 3.582 3.643 4,585,730 3.5892 -0.24%
2018-10-22 0 4.170 4.120 4.160 4.110 4.170 1,529,500 6,333,450 4.1409 3.643 3.599 3.634 3.590 3.643 1,750,842 3.6174 0.00%
2018-10-19 0 4.170 4.140 4.170 4.060 4.180 2,293,000 9,507,445 4.1463 3.643 3.617 3.643 3.547 3.652 2,624,833 3.6221 0.00%
2018-10-18 0 4.170 4.100 4.170 4.100 4.180 760,500 3,153,290 4.1463 3.643 3.582 3.643 3.582 3.652 870,556 3.6222 -0.24%
2018-10-16 0 4.180 4.120 4.180 4.100 4.180 5,296,000 21,752,400 4.1073 3.652 3.599 3.652 3.582 3.652 6,062,414 3.5881 0.24%
2018-10-15 0 4.170 4.120 4.170 4.100 4.180 792,000 3,273,345 4.1330 3.643 3.599 3.643 3.582 3.652 906,615 3.6105 0.00%
2018-10-12 0 4.170 4.110 4.170 4.030 4.170 881,500 3,630,335 4.1184 3.643 3.590 3.643 3.521 3.643 1,009,067 3.5977 0.00%
2018-10-11 0 4.170 4.080 4.180 3.880 4.180 1,429,000 5,728,240 4.0086 3.643 3.564 3.652 3.389 3.652 1,635,799 3.5018 -0.48%
2018-10-10 0 4.190 4.190 4.200 4.090 4.200 796,000 3,299,400 4.1450 3.660 3.660 3.669 3.573 3.669 911,194 3.6210 0.00%
2018-10-09 0 4.190 4.140 4.190 4.080 4.190 700,500 2,893,655 4.1308 3.660 3.617 3.660 3.564 3.660 801,873 3.6086 0.00%
2018-10-08 0 4.190 4.120 4.190 4.110 4.230 668,500 2,775,150 4.1513 3.660 3.599 3.660 3.590 3.695 765,242 3.6265 -0.24%
2018-10-05 0 4.200 4.170 4.200 4.100 4.240 730,000 3,032,160 4.1536 3.669 3.643 3.669 3.582 3.704 835,642 3.6285 0.00%
2018-10-04 0 4.200 4.200 4.220 4.060 4.230 787,500 3,255,695 4.1342 3.669 3.669 3.687 3.547 3.695 901,463 3.6116 0.00%
2018-10-03 0 4.200 4.170 4.200 4.130 4.310 695,500 2,914,620 4.1907 3.669 3.643 3.669 3.608 3.765 796,150 3.6609 0.24%
2018-10-02 0 4.190 4.140 4.200 4.130 4.230 684,500 2,854,985 4.1709 3.660 3.617 3.669 3.608 3.695 783,558 3.6436 -0.71%
2018-09-28 0 4.220 4.220 4.230 4.150 4.240 736,500 3,089,210 4.1944 3.687 3.687 3.695 3.625 3.704 843,083 3.6642 0.00%
2018-09-27 0 4.220 4.130 4.220 4.090 4.230 809,000 3,351,375 4.1426 3.687 3.608 3.687 3.573 3.695 926,075 3.6189 0.48%
2018-09-26 0 4.200 4.140 4.180 4.110 4.240 704,500 2,934,140 4.1649 3.669 3.617 3.652 3.590 3.704 806,452 3.6383 0.96%
2018-09-24 0 4.160 4.160 4.180 4.160 4.300 741,000 3,117,630 4.2073 3.634 3.634 3.652 3.634 3.756 848,234 3.6754 -2.35%
2018-09-21 0 4.260 4.240 4.280 4.210 4.300 696,000 2,960,910 4.2542 3.721 3.704 3.739 3.678 3.756 796,722 3.7164 -0.93%
2018-09-20 0 4.300 4.250 4.300 4.160 4.350 813,500 3,436,630 4.2245 3.756 3.713 3.756 3.634 3.800 931,226 3.6904 1.18%
2018-09-19 0 4.250 4.250 4.260 4.210 4.280 783,500 3,322,900 4.2411 3.713 3.713 3.721 3.678 3.739 896,885 3.7049 0.71%
2018-09-18 0 4.220 4.220 4.230 4.080 4.230 1,391,000 5,769,920 4.1480 3.687 3.687 3.695 3.564 3.695 1,592,299 3.6236 0.24%
2018-09-17 0 4.210 4.230 4.330 4.060 4.380 1,125,000 4,756,045 4.2276 3.678 3.695 3.783 3.547 3.826 1,287,805 3.6931 -2.32%
2018-09-14 0 4.310 4.300 4.390 4.300 4.450 987,000 4,330,630 4.3877 3.765 3.756 3.835 3.756 3.887 1,129,834 3.8330 -1.82%
2018-09-13 0 4.390 4.390 4.410 4.250 4.460 721,500 3,143,130 4.3564 3.835 3.835 3.852 3.713 3.896 825,912 3.8056 0.46%
2018-09-12 0 4.370 4.250 4.410 4.180 4.450 1,158,000 4,954,690 4.2787 3.818 3.713 3.852 3.652 3.887 1,325,581 3.7378 0.92%
2018-09-11 0 4.330 4.330 4.430 4.150 4.420 1,491,500 6,431,360 4.3120 3.783 3.783 3.870 3.625 3.861 1,707,343 3.7669 -2.04%
2018-09-10 0 4.420 4.410 4.490 4.410 4.580 793,000 3,565,030 4.4956 3.861 3.852 3.922 3.852 4.001 907,759 3.9273 -3.07%
2018-09-07 0 4.560 4.550 4.560 4.330 4.610 904,000 4,078,280 4.5114 3.984 3.975 3.984 3.783 4.027 1,034,823 3.9410 -0.44%
2018-09-06 0 4.580 4.540 4.580 4.540 4.640 713,500 3,274,615 4.5895 4.001 3.966 4.001 3.966 4.053 816,755 4.0093 -0.22%
2018-09-05 0 4.590 4.610 4.640 4.580 4.790 784,500 3,649,450 4.6519 4.010 4.027 4.053 4.001 4.184 898,029 4.0638 -3.37%
2018-09-04 0 4.750 4.700 4.760 4.690 4.800 745,500 3,530,700 4.7360 4.150 4.106 4.158 4.097 4.193 853,385 4.1373 -0.21%
2018-09-03 0 4.760 4.720 4.760 4.700 4.870 760,500 3,616,590 4.7555 4.158 4.123 4.158 4.106 4.254 870,556 4.1543 -2.66%
2018-08-31 0 4.890 4.890 4.900 4.660 4.980 999,500 4,765,495 4.7679 4.272 4.272 4.281 4.071 4.350 1,144,143 4.1651 0.41%
2018-08-30 0 4.870 4.890 4.900 4.850 4.980 880,500 4,308,130 4.8928 4.254 4.272 4.281 4.237 4.350 1,007,922 4.2743 -1.02%
2018-08-29 0 4.920 4.850 4.910 4.850 4.970 863,500 4,266,660 4.9411 4.298 4.237 4.289 4.237 4.342 988,462 4.3165 -0.61%
2018-08-28 0 4.950 4.910 5.000 4.910 5.140 313,000 1,559,825 4.9835 4.324 4.289 4.368 4.289 4.490 358,296 4.3535 -2.94%
2018-08-27 0 5.100 5.090 5.100 4.900 5.130 1,959,500 9,815,985 5.0094 4.455 4.447 4.455 4.281 4.481 2,243,070 4.3761 3.24%
2018-08-24 0 4.940 4.950 4.960 4.730 4.950 1,027,000 4,980,420 4.8495 4.315 4.324 4.333 4.132 4.324 1,175,623 4.2364 1.02%
2018-08-23 0 4.890 4.860 4.930 4.850 4.970 798,000 3,920,000 4.9123 4.272 4.246 4.307 4.237 4.342 913,483 4.2913 -0.41%
2018-08-22 0 4.910 4.890 4.930 4.880 4.980 943,500 4,651,800 4.9304 4.289 4.272 4.307 4.263 4.350 1,080,039 4.3071 -0.61%
2018-08-21 0 4.940 4.940 4.950 4.750 4.950 586,500 2,852,760 4.8640 4.315 4.315 4.324 4.150 4.324 671,376 4.2491 3.13%
2018-08-20 0 4.790 4.760 4.790 4.550 4.850 1,069,500 5,025,925 4.6993 4.184 4.158 4.184 3.975 4.237 1,224,273 4.1052 4.36%
2018-08-17 0 4.590 4.580 4.590 4.590 4.720 683,000 3,185,185 4.6635 4.010 4.001 4.010 4.010 4.123 781,841 4.0740 0.44%
2018-08-16 0 4.570 4.550 4.570 4.530 4.780 674,000 3,126,265 4.6384 3.992 3.975 3.992 3.957 4.176 771,538 4.0520 0.22%
2018-08-15 0 4.560 4.510 4.560 4.510 4.760 659,000 3,045,175 4.6209 3.984 3.940 3.984 3.940 4.158 754,368 4.0367 -3.59%
2018-08-14 0 4.730 4.650 4.750 4.610 4.800 672,500 3,172,150 4.7170 4.132 4.062 4.150 4.027 4.193 769,821 4.1206 -0.21%
2018-08-13 0 4.740 4.720 4.760 4.670 4.790 596,500 2,819,895 4.7274 4.141 4.123 4.158 4.080 4.184 682,823 4.1298 -0.21%
2018-08-10 0 4.750 4.710 4.750 4.640 4.780 591,500 2,797,170 4.7289 4.150 4.115 4.150 4.053 4.176 677,099 4.1311 0.21%
2018-08-09 0 4.740 4.720 4.740 4.610 4.770 561,500 2,653,850 4.7264 4.141 4.123 4.141 4.027 4.167 642,758 4.1288 0.64%
2018-08-08 0 4.710 4.680 4.730 4.680 4.850 692,500 3,279,930 4.7364 4.115 4.088 4.132 4.088 4.237 792,716 4.1376 -2.28%
2018-08-07 0 4.820 4.800 4.820 4.720 4.860 1,035,000 4,959,535 4.7918 4.211 4.193 4.211 4.123 4.246 1,184,781 4.1860 1.90%
2018-08-06 0 4.730 4.690 4.730 4.700 4.910 8,146,500 38,443,269 4.7190 4.132 4.097 4.132 4.106 4.289 9,325,425 4.1224 0.85%
2018-08-03 0 4.690 4.670 4.690 4.600 4.800 1,163,500 5,472,275 4.7033 4.097 4.080 4.097 4.018 4.193 1,331,877 4.1087 1.08%
2018-08-02 0 4.640 4.610 4.650 4.580 4.890 1,322,500 6,229,380 4.7103 4.053 4.027 4.062 4.001 4.272 1,513,886 4.1148 -4.92%
2018-08-01 0 4.880 4.870 4.920 4.840 5.170 1,428,000 7,114,207 4.9819 4.263 4.254 4.298 4.228 4.516 1,634,654 4.3521 -3.17%
2018-07-31 0 5.040 5.020 5.040 4.900 5.170 29,608,500 139,276,805 4.7039 4.403 4.385 4.403 4.281 4.516 33,893,310 4.1093 3.07%
2018-07-30 0 4.890 4.850 4.890 4.810 4.930 1,022,000 5,004,045 4.8963 4.272 4.237 4.272 4.202 4.307 1,169,899 4.2773 0.20%
2018-07-27 0 4.880 4.870 4.890 4.830 4.970 1,124,000 5,510,155 4.9023 4.263 4.254 4.272 4.219 4.342 1,286,660 4.2825 -1.41%
2018-07-26 0 4.950 4.930 4.960 4.850 5.000 1,102,000 5,440,620 4.9370 4.324 4.307 4.333 4.237 4.368 1,261,477 4.3129 1.02%
2018-07-25 0 4.900 4.880 4.920 4.850 5.100 1,078,500 5,331,194 4.9432 4.281 4.263 4.298 4.237 4.455 1,234,576 4.3182 -2.00%
2018-07-24 0 5.000 4.990 5.000 4.620 5.030 1,372,000 6,607,370 4.8159 4.368 4.359 4.368 4.036 4.394 1,570,550 4.2070 7.76%
2018-07-23 0 4.640 4.640 4.680 4.600 4.730 1,207,000 5,615,505 4.6524 4.053 4.053 4.088 4.018 4.132 1,381,672 4.0643 -1.49%
2018-07-20 0 4.710 4.700 4.710 4.610 4.780 1,040,000 4,892,049 4.7039 4.115 4.106 4.115 4.027 4.176 1,190,504 4.1092 0.21%
2018-07-19 0 4.700 4.690 4.750 4.690 4.780 1,219,500 5,770,445 4.7318 4.106 4.097 4.150 4.097 4.176 1,395,981 4.1336 -0.84%
2018-07-18 0 4.740 4.720 4.750 4.670 4.760 1,238,500 5,848,325 4.7221 4.141 4.123 4.150 4.080 4.158 1,417,730 4.1251 0.64%
2018-07-17 0 4.710 4.710 4.750 4.700 4.780 1,074,000 5,101,765 4.7502 4.115 4.115 4.150 4.106 4.176 1,229,424 4.1497 -1.05%
2018-07-16 0 4.760 4.770 4.780 4.670 4.770 1,134,500 5,351,955 4.7175 4.158 4.167 4.176 4.080 4.167 1,298,680 4.1211 -0.42%
2018-07-13 0 4.780 4.780 4.790 4.680 4.810 1,132,500 5,393,230 4.7622 4.176 4.176 4.184 4.088 4.202 1,296,390 4.1602 0.84%
2018-07-12 0 4.740 4.730 4.760 4.640 4.790 1,097,500 5,205,125 4.7427 4.141 4.132 4.158 4.053 4.184 1,256,325 4.1431 0.21%
2018-07-11 0 4.730 4.680 4.730 4.510 4.740 1,364,500 6,372,110 4.6699 4.132 4.088 4.132 3.940 4.141 1,561,964 4.0795 0.00%
2018-07-10 0 4.730 4.720 4.740 4.630 4.790 1,129,500 5,328,060 4.7172 4.132 4.123 4.141 4.045 4.184 1,292,956 4.1208 0.00%
2018-07-09 0 4.730 4.700 4.730 4.700 4.790 1,284,000 6,088,470 4.7418 4.132 4.106 4.132 4.106 4.184 1,469,815 4.1423 0.42%
2018-07-06 0 4.710 4.680 4.710 4.570 4.740 1,365,000 6,384,065 4.6770 4.115 4.088 4.115 3.992 4.141 1,562,537 4.0857 0.43%
2018-07-05 0 4.690 4.680 4.700 4.610 4.800 1,289,500 6,012,195 4.6624 4.097 4.088 4.106 4.027 4.193 1,476,111 4.0730 -0.21%
2018-07-04 0 4.700 4.660 4.700 4.600 4.740 1,205,000 5,621,385 4.6650 4.106 4.071 4.106 4.018 4.141 1,379,382 4.0753 -1.05%
2018-07-03 0 4.750 4.750 4.760 4.580 4.830 1,326,000 6,201,010 4.6765 4.150 4.150 4.158 4.001 4.219 1,517,893 4.0853 -2.46%
2018-06-29 0 4.870 4.860 4.870 4.720 4.900 1,233,000 5,916,330 4.7983 4.254 4.246 4.254 4.123 4.281 1,411,434 4.1917 1.46%
2018-06-28 0 4.800 4.750 4.800 4.610 4.820 1,817,000 8,603,185 4.7348 4.193 4.150 4.193 4.027 4.211 2,079,948 4.1362 0.00%
2018-06-27 0 4.800 4.780 4.800 4.650 4.950 1,545,000 7,412,890 4.7980 4.193 4.176 4.193 4.062 4.324 1,768,586 4.1914 -2.04%
2018-06-26 0 4.900 4.890 4.900 4.750 4.930 1,628,500 7,852,915 4.8222 4.281 4.272 4.281 4.150 4.307 1,864,169 4.2126 -0.41%
2018-06-25 0 4.920 4.880 4.920 4.790 5.000 1,981,500 9,677,935 4.8841 4.298 4.263 4.298 4.184 4.368 2,268,254 4.2667 1.23%
2018-06-22 0 4.860 4.840 4.850 4.700 4.900 1,611,500 7,725,065 4.7937 4.246 4.228 4.237 4.106 4.281 1,844,709 4.1877 0.21%
2018-06-21 0 4.850 4.820 4.850 4.790 4.920 1,326,500 6,457,230 4.8679 4.237 4.211 4.237 4.184 4.298 1,518,465 4.2525 -1.82%
2018-06-20 0 4.940 4.890 4.950 4.700 4.960 1,770,000 8,535,240 4.8222 4.315 4.272 4.324 4.106 4.333 2,026,147 4.2125 0.82%
2018-06-19 0 4.900 4.890 4.900 4.800 5.050 1,588,000 7,834,625 4.9336 4.281 4.272 4.281 4.193 4.412 1,817,808 4.3099 -2.39%
2018-06-15 0 5.020 5.020 5.110 5.010 5.150 1,665,500 8,438,155 5.0664 4.385 4.385 4.464 4.377 4.499 1,906,524 4.4259 -1.95%
2018-06-14 0 5.120 5.120 5.130 5.090 5.300 1,350,000 7,037,260 5.2128 4.473 4.473 4.481 4.447 4.630 1,545,366 4.5538 -0.39%
2018-06-13 0 5.140 5.150 5.160 5.100 5.220 1,444,500 7,455,895 5.1616 4.490 4.499 4.508 4.455 4.560 1,653,542 4.5090 0.19%
2018-06-12 0 5.130 5.120 5.130 5.040 5.170 1,630,500 8,303,085 5.0924 4.481 4.473 4.481 4.403 4.516 1,866,459 4.4486 -0.77%
2018-06-11 0 5.170 5.150 5.170 5.150 5.250 1,318,500 6,856,510 5.2002 4.516 4.499 4.516 4.499 4.586 1,509,307 4.5428 -0.19%
2018-06-08 0 5.180 5.170 5.190 5.160 5.330 1,331,000 6,980,065 5.2442 4.525 4.516 4.534 4.508 4.656 1,523,616 4.5812 -0.58%
2018-06-07 0 5.210 5.200 5.230 5.200 5.390 1,642,000 8,715,510 5.3079 4.551 4.543 4.569 4.543 4.709 1,879,623 4.6368 -3.16%
2018-06-06 0 5.380 5.340 5.390 5.280 5.400 1,473,000 7,912,965 5.3720 4.700 4.665 4.709 4.612 4.717 1,686,166 4.6929 1.51%
2018-06-05 0 5.300 5.270 5.310 5.220 5.420 1,553,000 8,269,350 5.3248 4.630 4.604 4.639 4.560 4.735 1,777,743 4.6516 -0.93%
2018-06-04 0 5.350 5.330 5.370 5.120 5.430 2,165,500 11,384,820 5.2574 4.674 4.656 4.691 4.473 4.744 2,478,882 4.5927 0.94%
2018-06-01 0 5.300 5.280 5.340 5.230 5.490 1,400,000 7,558,480 5.3989 4.630 4.612 4.665 4.569 4.796 1,602,602 4.7164 -3.46%
2018-05-31 0 5.490 5.480 5.490 5.380 5.510 1,503,500 8,217,425 5.4655 4.796 4.787 4.796 4.700 4.813 1,721,080 4.7746 2.04%
2018-05-30 0 5.380 5.330 5.380 5.150 5.440 615,500 3,240,705 5.2652 4.700 4.656 4.700 4.499 4.752 704,572 4.5995 -1.10%
2018-05-29 0 5.440 5.440 5.450 5.180 5.610 1,777,500 9,704,105 5.4594 4.752 4.752 4.761 4.525 4.901 2,034,732 4.7692 4.62%
2018-05-28 0 5.200 5.180 5.230 5.150 5.260 1,265,500 6,589,790 5.2073 4.543 4.525 4.569 4.499 4.595 1,448,638 4.5490 0.58%
2018-05-25 0 5.170 5.170 5.180 5.150 5.260 453,500 2,362,135 5.2087 4.516 4.516 4.525 4.499 4.595 519,128 4.5502 -2.27%
2018-05-24 0 5.290 5.280 5.290 4.920 5.310 1,629,000 8,379,600 5.1440 4.621 4.612 4.621 4.298 4.639 1,864,742 4.4937 4.13%
2018-05-23 0 5.080 5.080 5.110 5.050 5.400 2,490,000 12,778,495 5.1319 4.438 4.438 4.464 4.412 4.717 2,850,342 4.4831 -4.69%
2018-05-21 0 5.330 5.330 5.360 5.320 5.610 2,210,500 12,039,365 5.4464 4.656 4.656 4.682 4.647 4.901 2,530,394 4.7579 -5.33%
2018-05-18 0 5.630 5.620 5.640 5.500 5.650 1,855,000 10,307,160 5.5564 4.918 4.910 4.927 4.805 4.936 2,123,447 4.8540 0.00%
2018-05-17 0 5.630 5.620 5.630 5.560 5.710 1,493,000 8,405,945 5.6302 4.918 4.910 4.918 4.857 4.988 1,709,060 4.9185 -1.57%
2018-05-16 0 5.720 5.700 5.720 5.370 5.750 2,627,500 14,725,970 5.6046 4.997 4.979 4.997 4.691 5.023 3,007,740 4.8960 3.44%
2018-05-15 0 5.530 5.510 5.530 5.500 6.000 6,235,000 35,284,325 5.6591 4.831 4.813 4.831 4.805 5.241 7,137,301 4.9437 -7.99%
2018-05-14 0 6.010 6.000 6.030 5.710 6.620 5,812,500 35,532,220 6.1131 5.250 5.241 5.268 4.988 5.783 6,653,659 5.3403 -6.82%
2018-05-11 0 6.450 6.430 6.450 6.430 6.880 4,897,000 32,553,615 6.6477 5.635 5.617 5.635 5.617 6.010 5,605,672 5.8073 -3.73%
2018-05-10 0 6.700 6.660 6.700 6.560 6.750 4,019,000 26,935,105 6.7019 5.853 5.818 5.853 5.731 5.897 4,600,612 5.8547 1.52%
2018-05-09 0 6.600 6.590 6.600 6.500 6.670 2,667,000 17,639,120 6.6138 5.766 5.757 5.766 5.678 5.827 3,052,956 5.7777 -0.45%
2018-05-08 0 6.630 6.610 6.650 6.580 6.780 2,064,500 13,824,305 6.6962 5.792 5.774 5.809 5.748 5.923 2,363,265 5.8497 -1.04%
2018-05-07 0 6.700 6.690 6.700 6.510 6.750 5,321,000 35,180,795 6.6117 5.853 5.844 5.853 5.687 5.897 6,091,031 5.7758 3.24%
2018-05-04 0 6.490 6.460 6.490 6.450 6.670 3,402,000 22,293,685 6.5531 5.670 5.643 5.670 5.635 5.827 3,894,322 5.7247 -2.84%
2018-05-03 0 6.680 6.680 6.700 6.530 6.850 2,698,500 18,148,330 6.7253 5.836 5.836 5.853 5.704 5.984 3,089,015 5.8751 -1.91%
2018-05-02 0 6.810 6.810 6.820 6.660 6.970 3,216,500 21,953,935 6.8254 5.949 5.949 5.958 5.818 6.089 3,681,978 5.9625 1.64%
2018-04-30 0 6.700 6.700 6.710 6.410 6.790 3,049,500 20,255,945 6.6424 5.853 5.853 5.862 5.600 5.932 3,490,810 5.8026 3.24%
2018-04-27 0 6.490 6.450 6.490 6.400 6.810 3,533,500 23,111,180 6.5406 5.670 5.635 5.670 5.591 5.949 4,044,852 5.7137 -1.82%
2018-04-26 0 6.610 6.610 6.620 6.400 6.920 6,890,000 46,242,035 6.7115 5.774 5.774 5.783 5.591 6.045 7,887,090 5.8630 0.92%
2018-04-25 0 6.550 6.560 6.570 6.240 6.680 6,214,000 40,241,790 6.4760 5.722 5.731 5.739 5.451 5.836 7,113,262 5.6573 4.97%
2018-04-24 0 6.240 6.240 6.250 5.970 6.270 4,836,500 29,638,000 6.1280 5.451 5.451 5.460 5.215 5.477 5,536,417 5.3533 4.52%
2018-04-23 0 5.970 5.960 5.970 5.810 6.110 5,109,000 30,504,055 5.9707 5.215 5.207 5.215 5.075 5.338 5,848,352 5.2158 0.84%
2018-04-20 0 5.920 5.900 5.920 5.850 6.120 4,371,500 26,334,495 6.0241 5.172 5.154 5.172 5.110 5.346 5,004,124 5.2626 -0.50%
2018-04-19 0 5.950 5.910 5.950 5.780 6.020 5,612,000 33,331,040 5.9392 5.198 5.163 5.198 5.049 5.259 6,424,144 5.1884 2.76%
2018-04-18 0 5.790 5.760 5.790 5.450 5.850 4,002,500 22,529,000 5.6287 5.058 5.032 5.058 4.761 5.110 4,581,724 4.9171 0.70%
2018-04-17 0 5.750 5.700 5.750 5.680 5.950 2,490,000 14,551,050 5.8438 5.023 4.979 5.023 4.962 5.198 2,850,342 5.1050 -1.37%
2018-04-16 0 5.830 5.810 5.850 5.740 6.010 2,213,000 12,982,645 5.8665 5.093 5.075 5.110 5.014 5.250 2,533,255 5.1249 -3.00%
2018-04-13 0 6.010 6.010 6.020 5.910 6.090 2,454,500 14,727,955 6.0004 5.250 5.250 5.259 5.163 5.320 2,809,704 5.2418 0.50%
2018-04-12 0 5.980 5.970 5.980 5.950 6.190 2,855,000 17,255,225 6.0439 5.224 5.215 5.224 5.198 5.407 3,268,163 5.2798 -2.29%
2018-04-11 0 6.120 6.080 6.130 5.780 6.150 5,790,500 34,696,395 5.9920 5.346 5.311 5.355 5.049 5.373 6,628,475 5.2344 6.25%
2018-04-10 0 5.760 5.750 5.760 5.470 5.760 5,231,000 29,717,190 5.6810 5.032 5.023 5.032 4.778 5.032 5,988,007 4.9628 5.69%
2018-04-09 0 5.450 5.410 5.460 5.350 5.470 2,538,500 13,748,960 5.4162 4.761 4.726 4.770 4.674 4.778 2,905,860 4.7315 1.30%
2018-04-06 0 5.380 5.340 5.380 5.290 5.430 2,072,500 11,057,140 5.3352 4.700 4.665 4.700 4.621 4.744 2,372,423 4.6607 1.51%
2018-04-04 0 5.300 5.270 5.300 5.180 5.580 2,313,000 12,397,235 5.3598 4.630 4.604 4.630 4.525 4.875 2,647,727 4.6822 -1.49%
2018-04-03 0 5.380 5.380 5.390 5.140 5.440 3,159,000 16,826,255 5.3264 4.700 4.700 4.709 4.490 4.752 3,616,156 4.6531 2.28%
2018-03-29 0 5.260 5.190 5.260 5.120 5.300 2,219,000 11,524,580 5.1936 4.595 4.534 4.595 4.473 4.630 2,540,124 4.5370 0.00%
2018-03-28 0 5.260 5.180 5.260 5.130 5.410 12,648,000 66,038,200 5.2212 4.595 4.525 4.595 4.481 4.726 14,478,362 4.5612 0.96%
2018-03-27 0 5.210 5.210 5.220 5.070 5.260 3,727,500 19,157,160 5.1394 4.551 4.551 4.560 4.429 4.595 4,266,927 4.4897 2.36%
2018-03-26 0 5.090 5.090 5.100 4.840 5.090 3,090,500 15,516,265 5.0206 4.447 4.447 4.455 4.228 4.447 3,537,743 4.3859 3.67%
2018-03-23 0 4.910 4.900 4.920 4.830 5.000 3,174,000 15,527,840 4.8922 4.289 4.281 4.298 4.219 4.368 3,633,327 4.2737 -3.16%
2018-03-22 0 5.070 5.050 5.070 5.010 5.180 3,034,500 15,444,700 5.0897 4.429 4.412 4.429 4.377 4.525 3,473,639 4.4463 -1.36%
2018-03-21 0 5.140 5.120 5.140 5.040 5.270 3,030,500 15,712,225 5.1847 4.490 4.473 4.490 4.403 4.604 3,469,060 4.5292 0.78%
2018-03-20 0 5.100 5.090 5.100 4.910 5.120 11,406,000 56,993,555 4.9968 4.455 4.447 4.455 4.289 4.473 13,056,625 4.3651 2.20%
2018-03-19 0 4.990 4.980 4.990 4.840 5.120 1,617,500 8,074,905 4.9922 4.359 4.350 4.359 4.228 4.473 1,851,577 4.3611 -1.38%
2018-03-16 0 5.060 5.060 5.070 4.900 5.150 15,770,500 76,870,475 4.8743 4.420 4.420 4.429 4.281 4.499 18,052,736 4.2581 4.33%
2018-03-15 0 4.850 4.850 4.870 4.700 4.950 1,226,000 5,883,870 4.7992 4.237 4.237 4.254 4.106 4.324 1,403,421 4.1925 2.54%
2018-03-14 0 4.730 4.730 4.750 4.570 4.750 729,000 3,400,550 4.6647 4.132 4.132 4.150 3.992 4.150 834,498 4.0750 1.07%
2018-03-13 0 4.680 4.680 4.710 4.600 4.780 873,000 4,102,035 4.6988 4.088 4.088 4.115 4.018 4.176 999,337 4.1048 0.86%
2018-03-12 0 4.640 4.640 4.670 4.560 4.690 782,500 3,637,350 4.6484 4.053 4.053 4.080 3.984 4.097 895,740 4.0607 1.75%
2018-03-09 0 4.560 4.550 4.560 4.540 4.790 2,159,000 10,027,705 4.6446 3.984 3.975 3.984 3.966 4.184 2,471,441 4.0574 -3.59%
2018-03-08 0 4.730 4.730 4.740 4.680 4.840 5,934,000 28,179,715 4.7489 4.132 4.132 4.141 4.088 4.228 6,792,742 4.1485 0.64%
2018-03-07 0 4.700 4.690 4.700 4.630 4.910 2,286,500 10,864,405 4.7515 4.106 4.097 4.106 4.045 4.289 2,617,392 4.1509 -4.08%
2018-03-06 0 4.900 4.890 4.900 4.870 5.100 2,853,000 14,098,055 4.9415 4.281 4.272 4.281 4.254 4.455 3,265,873 4.3168 -1.01%
2018-03-05 0 4.950 4.940 4.950 4.820 5.100 2,387,000 11,922,120 4.9946 4.324 4.315 4.324 4.211 4.455 2,732,436 4.3632 -3.13%
2018-03-02 0 5.110 5.100 5.110 5.050 5.130 1,797,000 9,166,500 5.1010 4.464 4.455 4.464 4.412 4.481 2,057,054 4.4561 -0.58%
2018-03-01 0 5.140 5.130 5.140 5.070 5.280 2,312,000 11,872,575 5.1352 4.490 4.481 4.490 4.429 4.612 2,646,582 4.4860 0.39%
2018-02-28 0 5.120 5.100 5.170 5.020 5.420 3,353,000 17,477,705 5.2126 4.473 4.455 4.516 4.385 4.735 3,838,231 4.5536 0.00%
2018-02-27 0 5.120 5.100 5.120 5.050 5.430 4,052,000 21,050,070 5.1950 4.473 4.455 4.473 4.412 4.744 4,638,387 4.5382 -3.21%
2018-02-26 0 5.290 5.280 5.310 4.780 5.580 8,899,000 46,921,360 5.2727 4.621 4.612 4.639 4.176 4.875 10,186,824 4.6061 12.55%
2018-02-23 0 4.700 4.690 4.720 4.410 4.800 3,112,000 14,566,050 4.6806 4.106 4.097 4.123 3.852 4.193 3,562,355 4.0889 5.38%
2018-02-22 0 4.460 4.420 4.440 4.350 4.550 1,723,000 7,664,560 4.4484 3.896 3.861 3.879 3.800 3.975 1,972,345 3.8860 0.68%
2018-02-21 0 4.430 4.430 4.450 4.370 4.460 2,455,500 10,871,380 4.4274 3.870 3.870 3.887 3.818 3.896 2,810,849 3.8676 1.84%
2018-02-20 0 4.350 4.340 4.350 4.300 4.440 902,000 3,956,865 4.3868 3.800 3.791 3.800 3.756 3.879 1,032,533 3.8322 0.69%
2018-02-15 0 4.320 4.290 4.380 4.280 4.400 670,500 2,912,875 4.3443 3.774 3.748 3.826 3.739 3.844 767,532 3.7951 0.47%
2018-02-14 0 4.300 4.270 4.300 4.270 4.300 113,500 487,125 4.2919 3.756 3.730 3.756 3.730 3.756 129,925 3.7493 0.94%
2018-02-13 0 4.260 4.260 4.290 4.250 4.310 872,500 3,744,155 4.2913 3.721 3.721 3.748 3.713 3.765 998,764 3.7488 -0.93%
2018-02-12 0 4.300 4.270 4.300 4.240 4.300 338,000 1,448,395 4.2852 3.756 3.730 3.756 3.704 3.756 386,914 3.7435 0.00%
2018-02-09 0 4.300 4.290 4.300 4.240 4.300 1,534,000 6,558,460 4.2754 3.756 3.748 3.756 3.704 3.756 1,755,994 3.7349 0.00%
2018-02-08 0 4.300 4.270 4.300 4.250 4.300 1,214,500 5,217,220 4.2958 3.756 3.730 3.756 3.713 3.756 1,390,257 3.7527 0.47%
2018-02-07 0 4.280 4.280 4.290 4.260 4.320 1,563,000 6,723,395 4.3016 3.739 3.739 3.748 3.721 3.774 1,789,190 3.7578 0.00%
2018-02-06 0 4.280 4.270 4.280 4.200 4.340 3,999,500 17,152,525 4.2887 3.739 3.730 3.739 3.669 3.791 4,578,290 3.7465 -0.47%
2018-02-05 0 4.300 4.290 4.300 4.200 4.390 4,864,000 20,909,180 4.2988 3.756 3.748 3.756 3.669 3.835 5,567,896 3.7553 1.65%
2018-02-02 0 4.230 4.230 4.240 4.110 4.300 699,000 2,941,240 4.2078 3.695 3.695 3.704 3.590 3.756 800,156 3.6758 1.68%
2018-02-01 0 4.160 4.160 4.190 4.120 4.180 579,000 2,417,245 4.1749 3.634 3.634 3.660 3.599 3.652 662,790 3.6471 -0.72%
2018-01-31 0 4.190 4.170 4.190 4.120 4.190 1,616,500 6,744,940 4.1726 3.660 3.643 3.660 3.599 3.660 1,850,433 3.6451 0.96%
2018-01-30 0 4.150 4.150 4.170 4.110 4.160 341,000 1,413,920 4.1464 3.625 3.625 3.643 3.590 3.634 390,348 3.6222 -1.19%
2018-01-29 0 4.200 4.130 4.200 4.100 4.210 297,500 1,232,150 4.1417 3.669 3.608 3.669 3.582 3.678 340,553 3.6181 1.69%
2018-01-26 0 4.130 4.130 4.180 4.110 4.190 573,500 2,380,900 4.1515 3.608 3.608 3.652 3.590 3.660 656,494 3.6267 -0.48%
2018-01-25 0 4.150 4.150 4.180 4.100 4.200 164,500 682,005 4.1459 3.625 3.625 3.652 3.582 3.669 188,306 3.6218 -0.72%
2018-01-24 0 4.180 4.180 4.250 4.160 4.260 240,500 1,006,330 4.1843 3.652 3.652 3.713 3.634 3.721 275,304 3.6553 -0.48%
2018-01-23 0 4.200 4.180 4.200 4.180 4.250 607,000 2,547,450 4.1968 3.669 3.652 3.669 3.652 3.713 694,842 3.6662 -0.94%
2018-01-22 0 4.240 4.240 4.280 4.180 4.380 594,500 2,525,980 4.2489 3.704 3.704 3.739 3.652 3.826 680,533 3.7118 -0.70%
2018-01-19 0 4.270 4.260 4.270 4.220 4.390 552,500 2,372,815 4.2947 3.730 3.721 3.730 3.687 3.835 632,455 3.7518 0.00%
2018-01-18 0 4.270 4.270 4.300 4.240 4.320 320,500 1,370,250 4.2754 3.730 3.730 3.756 3.704 3.774 366,881 3.7349 -1.61%
2018-01-17 0 4.340 4.320 4.380 4.270 4.400 851,500 3,679,130 4.3208 3.791 3.774 3.826 3.730 3.844 974,725 3.7745 -2.47%
2018-01-16 0 4.450 4.450 4.460 4.270 4.450 891,500 3,877,850 4.3498 3.887 3.887 3.896 3.730 3.887 1,020,514 3.7999 0.23%
2018-01-15 0 4.440 4.440 4.450 4.240 4.460 383,000 1,660,210 4.3348 3.879 3.879 3.887 3.704 3.896 438,426 3.7868 -0.45%
2018-01-12 0 4.460 4.400 4.450 4.170 4.480 1,047,500 4,613,515 4.4043 3.896 3.844 3.887 3.643 3.914 1,199,090 3.8475 5.19%
2018-01-11 0 4.240 4.230 4.250 4.110 4.300 559,000 2,346,815 4.1982 3.704 3.695 3.713 3.590 3.756 639,896 3.6675 1.92%
2018-01-10 0 4.160 4.150 4.180 4.110 4.270 756,500 3,173,985 4.1956 3.634 3.625 3.652 3.590 3.730 865,977 3.6652 -1.42%
2018-01-09 0 4.220 4.210 4.230 4.100 4.460 2,533,000 10,697,965 4.2234 3.687 3.678 3.695 3.582 3.896 2,899,564 3.6895 -5.80%
2018-01-08 0 4.480 4.470 4.480 4.460 4.510 1,016,000 4,547,395 4.4758 3.914 3.905 3.914 3.896 3.940 1,163,031 3.9100 -0.67%
2018-01-05 0 4.510 4.500 4.520 4.490 4.520 1,326,500 5,977,255 4.5060 3.940 3.931 3.949 3.922 3.949 1,518,465 3.9364 -0.44%
2018-01-04 0 4.530 4.500 4.530 4.490 4.580 2,195,000 9,895,825 4.5083 3.957 3.931 3.957 3.922 4.001 2,512,651 3.9384 0.00%
2018-01-03 0 4.530 4.520 4.530 4.470 4.700 5,727,500 25,993,775 4.5384 3.957 3.949 3.957 3.905 4.106 6,556,358 3.9647 1.12%
2018-01-02 0 4.480 4.480 4.490 4.470 4.500 515,000 2,309,495 4.4845 3.914 3.914 3.922 3.905 3.931 589,529 3.9175 0.45%
2017-12-29 0 4.460 4.460 4.470 4.460 4.500 590,500 2,641,895 4.4740 3.896 3.896 3.905 3.896 3.931 675,955 3.9084 -0.89%
2017-12-28 0 4.500 4.500 4.520 4.480 4.540 312,000 1,404,045 4.5001 3.931 3.931 3.949 3.914 3.966 357,151 3.9312 0.00%
2017-12-27 0 4.500 4.510 4.520 4.470 4.590 1,802,000 8,163,605 4.5303 3.931 3.940 3.949 3.905 4.010 2,062,777 3.9576 0.00%
2017-12-22 0 4.500 4.500 4.540 4.460 4.620 2,580,000 11,724,625 4.5444 3.931 3.931 3.966 3.896 4.036 2,953,366 3.9699 0.90%
2017-12-21 0 4.460 4.460 4.470 4.460 4.480 2,309,500 10,302,395 4.4609 3.896 3.896 3.905 3.896 3.914 2,643,721 3.8969 0.00%
2017-12-20 0 4.460 4.460 4.470 4.460 4.500 691,000 3,085,830 4.4657 3.896 3.896 3.905 3.896 3.931 790,998 3.9012 0.00%
2017-12-19 0 4.460 4.460 4.470 4.460 4.490 905,000 4,038,060 4.4619 3.896 3.896 3.905 3.896 3.922 1,035,968 3.8979 0.00%
2017-12-18 0 4.460 4.460 4.470 4.460 4.500 6,247,500 27,874,985 4.4618 3.896 3.896 3.905 3.896 3.931 7,151,610 3.8977 0.00%
2017-12-15 0 4.460 4.460 4.470 4.460 4.490 31,548,000 140,546,565 4.4550 3.896 3.896 3.905 3.896 3.922 36,113,486 3.8918

Webb-site Database - Powered By Linux Group

Back to top