Shanghai Dongzheng Automotive Finance Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02718  2019-04-03  2022-10-06  2024-04-29
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2024-04-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-10-06 0 1.150 1.110 1.200 1.150 1.230 585,000 706,310 1.2074 1.150 1.110 1.200 1.150 1.230 585,000 1.2074 -6.50%
2022-10-05 0 1.230 1.230 1.240 1.230 1.240 375,000 461,760 1.2314 1.230 1.230 1.240 1.230 1.240 375,000 1.2314 0.00%
2022-10-03 0 1.230 1.230 1.240 1.230 1.240 1,075,000 1,327,250 1.2347 1.230 1.230 1.240 1.230 1.240 1,075,000 1.2347 0.00%
2022-09-30 0 1.230 1.230 1.240 1.230 1.240 275,000 338,650 1.2315 1.230 1.230 1.240 1.230 1.240 275,000 1.2315 0.00%
2022-09-29 0 1.230 1.230 1.240 1.230 1.240 1,824,295 2,244,874 1.2305 1.230 1.230 1.240 1.230 1.240 1,824,295 1.2305 0.00%
2022-09-28 0 1.230 1.230 1.240 1.230 1.230 2,341,000 2,879,430 1.2300 1.230 1.230 1.240 1.230 1.230 2,341,000 1.2300 -0.81%
2022-09-27 0 1.240 1.230 1.240 1.230 1.240 358,000 440,380 1.2301 1.240 1.230 1.240 1.230 1.240 358,000 1.2301 0.81%
2022-09-26 0 1.230 1.230 1.240 1.230 1.230 414,000 509,220 1.2300 1.230 1.230 1.240 1.230 1.230 414,000 1.2300 0.00%
2022-09-23 0 1.230 1.230 1.240 1.230 1.230 466,000 573,180 1.2300 1.230 1.230 1.240 1.230 1.230 466,000 1.2300 0.00%
2022-09-22 0 1.230 1.230 1.240 1.230 1.240 2,277,000 2,801,020 1.2301 1.230 1.230 1.240 1.230 1.240 2,277,000 1.2301 0.00%
2022-09-21 0 1.230 1.230 1.240 1.230 1.240 2,325,000 2,861,750 1.2309 1.230 1.230 1.240 1.230 1.240 2,325,000 1.2309 -0.81%
2022-09-20 0 1.240 1.230 1.240 1.230 1.240 3,291,000 4,047,960 1.2300 1.240 1.230 1.240 1.230 1.240 3,291,000 1.2300 0.00%
2022-09-19 0 1.240 1.230 1.240 1.230 1.240 381,000 469,270 1.2317 1.240 1.230 1.240 1.230 1.240 381,000 1.2317 0.81%
2022-09-16 0 1.230 1.230 1.240 1.230 1.240 2,265,000 2,785,980 1.2300 1.230 1.230 1.240 1.230 1.240 2,265,000 1.2300 0.00%
2022-09-15 0 1.230 1.230 1.240 1.230 1.240 2,483,000 3,056,780 1.2311 1.230 1.230 1.240 1.230 1.240 2,483,000 1.2311 -0.81%
2022-09-14 0 1.240 1.230 1.240 1.230 1.240 14,000 17,270 1.2336 1.240 1.230 1.240 1.230 1.240 14,000 1.2336 0.00%
2022-09-13 0 1.240 1.230 1.240 1.230 1.240 3,869,000 4,758,910 1.2300 1.240 1.230 1.240 1.230 1.240 3,869,000 1.2300 0.00%
2022-09-09 0 1.240 1.230 1.240 1.230 1.240 845,000 1,043,480 1.2349 1.240 1.230 1.240 1.230 1.240 845,000 1.2349 0.00%
2022-09-08 0 1.240 1.230 1.240 1.230 1.240 1,406,000 1,730,940 1.2311 1.240 1.230 1.240 1.230 1.240 1,406,000 1.2311 0.00%
2022-09-07 0 1.240 1.230 1.240 1.230 1.240 208,000 257,790 1.2394 1.240 1.230 1.240 1.230 1.240 208,000 1.2394 0.00%
2022-09-06 0 1.240 1.230 1.240 1.230 1.240 822,000 1,014,620 1.2343 1.240 1.230 1.240 1.230 1.240 822,000 1.2343 0.00%
2022-09-05 0 1.240 1.230 1.240 1.230 1.240 1,138,000 1,403,450 1.2333 1.240 1.230 1.240 1.230 1.240 1,138,000 1.2333 0.81%
2022-09-02 0 1.230 1.230 1.240 1.230 1.240 321,000 395,070 1.2307 1.230 1.230 1.240 1.230 1.240 321,000 1.2307 0.00%
2022-09-01 0 1.230 1.230 1.240 1.230 1.240 1,142,000 1,406,690 1.2318 1.230 1.230 1.240 1.230 1.240 1,142,000 1.2318 0.00%
2022-08-31 0 1.230 1.230 1.240 1.230 1.240 1,136,000 1,399,960 1.2324 1.230 1.230 1.240 1.230 1.240 1,136,000 1.2324 -0.81%
2022-08-30 0 1.240 1.230 1.240 1.230 1.240 405,000 498,570 1.2310 1.240 1.230 1.240 1.230 1.240 405,000 1.2310 0.00%
2022-08-29 0 1.240 1.230 1.240 1.230 1.240 372,000 457,720 1.2304 1.240 1.230 1.240 1.230 1.240 372,000 1.2304 0.00%
2022-08-26 0 1.240 1.230 1.240 1.230 1.240 1,430,000 1,767,210 1.2358 1.240 1.230 1.240 1.230 1.240 1,430,000 1.2358 0.00%
2022-08-25 0 1.240 1.230 1.240 1.230 1.240 184,000 226,400 1.2304 1.240 1.230 1.240 1.230 1.240 184,000 1.2304 0.81%
2022-08-24 0 1.230 1.230 1.240 1.230 1.240 658,000 814,750 1.2382 1.230 1.230 1.240 1.230 1.240 658,000 1.2382 -0.81%
2022-08-23 0 1.240 1.230 1.240 1.240 1.240 470,000 582,800 1.2400 1.240 1.230 1.240 1.240 1.240 470,000 1.2400 0.81%
2022-08-22 0 1.230 1.230 1.240 1.230 1.240 1,607,000 1,977,980 1.2309 1.230 1.230 1.240 1.230 1.240 1,607,000 1.2309 -0.81%
2022-08-19 0 1.240 1.230 1.240 1.230 1.240 390,000 482,320 1.2367 1.240 1.230 1.240 1.230 1.240 390,000 1.2367 0.81%
2022-08-18 0 1.230 1.230 1.240 1.230 1.240 908,000 1,123,450 1.2373 1.230 1.230 1.240 1.230 1.240 908,000 1.2373 -0.81%
2022-08-17 0 1.240 1.230 1.240 1.230 1.250 1,150,000 1,425,000 1.2391 1.240 1.230 1.240 1.230 1.250 1,150,000 1.2391 -0.80%
2022-08-16 0 1.250 1.240 1.250 1.240 1.250 555,000 690,320 1.2438 1.250 1.240 1.250 1.240 1.250 555,000 1.2438 0.81%
2022-08-15 0 1.240 1.240 1.250 1.240 1.250 785,000 973,640 1.2403 1.240 1.240 1.250 1.240 1.250 785,000 1.2403 -0.80%
2022-08-12 0 1.250 1.240 1.250 1.240 1.250 4,152,000 4,948,410 1.1918 1.250 1.240 1.250 1.240 1.250 4,152,000 1.1918 0.00%
2022-08-11 0 1.250 1.240 1.250 1.240 1.250 25,313,000 31,278,910 1.2357 1.250 1.240 1.250 1.240 1.250 25,313,000 1.2357 0.81%
2022-08-10 0 1.240 1.240 1.250 1.230 1.240 68,152,000 84,067,740 1.2335 1.240 1.240 1.250 1.230 1.240 68,152,000 1.2335 0.81%
2022-08-09 0 1.230 1.230 1.240 1.230 1.240 1,392,000 1,717,460 1.2338 1.230 1.230 1.240 1.230 1.240 1,392,000 1.2338 0.00%
2022-08-08 0 1.230 1.230 1.240 1.230 1.240 12,601,000 15,526,370 1.2322 1.230 1.230 1.240 1.230 1.240 12,601,000 1.2322 2.50%
2022-08-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-04 0 1.200 1.200 1.210 1.190 1.210 1,510,000 1,812,010 1.2000 1.200 1.200 1.210 1.190 1.210 1,510,000 1.2000 0.00%
2022-08-03 0 1.200 1.190 1.200 1.190 1.200 121,000 144,500 1.1942 1.200 1.190 1.200 1.190 1.200 121,000 1.1942 0.84%
2022-08-02 0 1.190 1.190 1.200 1.180 1.200 496,000 588,810 1.1871 1.190 1.190 1.200 1.180 1.200 496,000 1.1871 -0.83%
2022-08-01 0 1.200 1.190 1.200 1.190 1.200 585,000 696,990 1.1914 1.200 1.190 1.200 1.190 1.200 585,000 1.1914 0.00%
2022-07-29 0 1.200 1.200 1.210 1.190 1.200 824,000 986,950 1.1978 1.200 1.200 1.210 1.190 1.200 824,000 1.1978 -0.83%
2022-07-28 0 1.210 1.200 1.210 1.190 1.210 1,376,000 1,651,290 1.2001 1.210 1.200 1.210 1.190 1.210 1,376,000 1.2001 0.00%
2022-07-27 0 1.210 1.200 1.210 1.200 1.220 149,000 180,260 1.2098 1.210 1.200 1.210 1.200 1.220 149,000 1.2098 -0.82%
2022-07-26 0 1.220 1.210 1.220 1.210 1.220 507,000 613,660 1.2104 1.220 1.210 1.220 1.210 1.220 507,000 1.2104 0.00%
2022-07-25 0 1.220 1.210 1.220 1.200 1.220 420,000 508,340 1.2103 1.220 1.210 1.220 1.200 1.220 420,000 1.2103 0.00%
2022-07-22 0 1.220 1.210 1.220 1.210 1.220 123,000 149,320 1.2140 1.220 1.210 1.220 1.210 1.220 123,000 1.2140 0.00%
2022-07-21 0 1.220 1.210 1.220 1.210 1.220 1,878,000 2,274,930 1.2114 1.220 1.210 1.220 1.210 1.220 1,878,000 1.2114 0.00%
2022-07-20 0 1.220 1.210 1.220 1.210 1.220 381,000 464,000 1.2178 1.220 1.210 1.220 1.210 1.220 381,000 1.2178 0.00%
2022-07-19 0 1.220 1.210 1.220 1.220 1.230 1,097,000 1,338,360 1.2200 1.220 1.210 1.220 1.220 1.230 1,097,000 1.2200 0.00%
2022-07-18 0 1.220 1.210 1.220 1.210 1.220 651,000 794,050 1.2197 1.220 1.210 1.220 1.210 1.220 651,000 1.2197 0.00%
2022-07-15 0 1.220 1.220 1.230 1.210 1.220 320,112 390,306 1.2193 1.220 1.220 1.230 1.210 1.220 320,112 1.2193 0.00%
2022-07-14 0 1.220 1.210 1.220 1.220 1.250 5,670,000 6,966,800 1.2287 1.220 1.210 1.220 1.220 1.250 5,670,000 1.2287 0.00%
2022-07-13 0 1.220 1.210 1.220 1.190 1.220 1,951,000 2,369,150 1.2143 1.220 1.210 1.220 1.190 1.220 1,951,000 1.2143 2.52%
2022-07-12 0 1.190 1.190 1.200 1.180 1.190 762,000 905,750 1.1886 1.190 1.190 1.200 1.180 1.190 762,000 1.1886 0.00%
2022-07-11 0 1.190 1.190 1.200 1.190 1.210 1,187,000 1,419,380 1.1958 1.190 1.190 1.200 1.190 1.210 1,187,000 1.1958 -1.65%
2022-07-08 0 1.210 1.200 1.210 1.200 1.210 689,000 827,260 1.2007 1.210 1.200 1.210 1.200 1.210 689,000 1.2007 0.83%
2022-07-07 0 1.200 1.190 1.210 1.190 1.210 1,097,000 1,316,370 1.2000 1.200 1.190 1.210 1.190 1.210 1,097,000 1.2000 0.84%
2022-07-06 0 1.190 1.190 1.200 1.180 1.200 2,255,000 2,675,940 1.1867 1.190 1.190 1.200 1.180 1.200 2,255,000 1.1867 1.71%
2022-07-05 0 1.170 1.170 1.180 1.170 1.170 2,234,000 2,613,780 1.1700 1.170 1.170 1.180 1.170 1.170 2,234,000 1.1700 0.00%
2022-07-04 0 1.170 1.160 1.170 1.160 1.180 3,463,000 4,052,280 1.1702 1.170 1.160 1.170 1.160 1.180 3,463,000 1.1702 0.00%
2022-06-30 0 1.170 1.160 1.170 1.160 1.170 356,000 413,450 1.1614 1.170 1.160 1.170 1.160 1.170 356,000 1.1614 0.00%
2022-06-29 0 1.170 1.160 1.170 1.150 1.170 3,012,000 3,480,600 1.1556 1.170 1.160 1.170 1.150 1.170 3,012,000 1.1556 0.00%
2022-06-28 0 1.170 1.160 1.170 1.160 1.170 271,000 316,690 1.1686 1.170 1.160 1.170 1.160 1.170 271,000 1.1686 0.00%
2022-06-27 0 1.170 1.160 1.170 1.170 1.170 265,000 310,060 1.1700 1.170 1.160 1.170 1.170 1.170 265,000 1.1700 0.00%
2022-06-24 0 1.170 1.170 1.180 1.150 1.180 2,524,000 2,935,080 1.1629 1.170 1.170 1.180 1.150 1.180 2,524,000 1.1629 -0.85%
2022-06-23 0 1.180 1.170 1.180 1.170 1.180 96,000 113,240 1.1796 1.180 1.170 1.180 1.170 1.180 96,000 1.1796 0.85%
2022-06-22 0 1.170 1.170 1.180 1.170 1.180 123,000 143,920 1.1701 1.170 1.170 1.180 1.170 1.180 123,000 1.1701 0.00%
2022-06-21 0 1.170 1.170 1.180 1.170 1.190 1,386,000 1,634,330 1.1792 1.170 1.170 1.180 1.170 1.190 1,386,000 1.1792 -0.85%
2022-06-20 0 1.180 1.170 1.180 1.160 1.180 558,000 652,490 1.1693 1.180 1.170 1.180 1.160 1.180 558,000 1.1693 0.85%
2022-06-17 0 1.170 1.160 1.170 1.160 1.170 87,000 101,220 1.1634 1.170 1.160 1.170 1.160 1.170 87,000 1.1634 0.00%
2022-06-16 0 1.170 1.160 1.170 1.140 1.180 3,561,000 4,116,710 1.1561 1.170 1.160 1.170 1.140 1.180 3,561,000 1.1561 -0.85%
2022-06-15 0 1.180 1.170 1.180 1.170 1.180 302,000 355,380 1.1768 1.180 1.170 1.180 1.170 1.180 302,000 1.1768 0.00%
2022-06-14 0 1.180 1.170 1.180 1.150 1.180 4,274,000 4,990,400 1.1676 1.180 1.170 1.180 1.150 1.180 4,274,000 1.1676 0.00%
2022-06-13 0 1.180 1.180 1.190 1.180 1.190 360,000 425,010 1.1806 1.180 1.180 1.190 1.180 1.190 360,000 1.1806 0.00%
2022-06-10 0 1.180 1.180 1.190 1.180 1.190 2,282,000 2,702,210 1.1841 1.180 1.180 1.190 1.180 1.190 2,282,000 1.1841 -1.67%
2022-06-09 0 1.200 1.190 1.200 1.190 1.200 926,000 1,102,580 1.1907 1.200 1.190 1.200 1.190 1.200 926,000 1.1907 0.84%
2022-06-08 0 1.190 1.190 1.200 1.190 1.200 1,928,000 2,296,200 1.1910 1.190 1.190 1.200 1.190 1.200 1,928,000 1.1910 0.00%
2022-06-07 0 1.190 1.190 1.200 1.190 1.200 2,873,000 3,421,220 1.1908 1.190 1.190 1.200 1.190 1.200 2,873,000 1.1908 -0.83%
2022-06-06 0 1.200 1.190 1.200 1.190 1.200 2,661,000 3,187,850 1.1980 1.200 1.190 1.200 1.190 1.200 2,661,000 1.1980 0.84%
2022-06-02 0 1.190 1.190 1.200 1.190 1.190 6,639,000 7,900,410 1.1900 1.190 1.190 1.200 1.190 1.190 6,639,000 1.1900 0.00%
2022-06-01 0 1.190 1.190 1.200 1.180 1.190 5,779,000 6,869,520 1.1887 1.190 1.190 1.200 1.180 1.190 5,779,000 1.1887 0.00%
2022-05-31 0 1.190 1.180 1.190 1.180 1.200 5,422,000 6,451,920 1.1900 1.190 1.180 1.190 1.180 1.200 5,422,000 1.1900 0.00%
2022-05-30 0 1.190 1.180 1.190 1.170 1.200 20,642,000 24,442,110 1.1841 1.190 1.180 1.190 1.170 1.200 20,642,000 1.1841 0.85%
2022-05-27 0 1.180 1.180 1.190 1.130 1.280 26,191,000 30,916,220 1.1804 1.180 1.180 1.190 1.130 1.280 26,191,000 1.1804 19.19%
2022-05-26 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-05-18 0 0.990 0.990 1.000 0.950 1.070 3,416,000 3,494,420 1.0230 0.990 0.990 1.000 0.950 1.070 3,416,000 1.0230 -1.00%
2022-05-17 0 1.000 0.990 1.000 0.960 1.000 4,479,000 4,378,400 0.9775 1.000 0.990 1.000 0.960 1.000 4,479,000 0.9775 1.01%
2022-05-16 0 0.990 0.980 0.990 0.910 0.990 5,789,000 5,678,120 0.9808 0.990 0.980 0.990 0.910 0.990 5,789,000 0.9808 7.61%
2022-05-13 0 0.920 0.920 0.950 0.910 1.020 5,883,000 5,782,350 0.9829 0.920 0.920 0.950 0.910 1.020 5,883,000 0.9829 -6.12%
2022-05-12 0 0.980 0.960 0.980 0.890 0.980 2,098,000 1,972,580 0.9402 0.980 0.960 0.980 0.890 0.980 2,098,000 0.9402 10.11%
2022-05-11 0 0.890 0.890 0.900 0.830 0.900 957,000 826,900 0.8641 0.890 0.890 0.900 0.830 0.900 957,000 0.8641 1.14%
2022-05-10 0 0.880 0.880 0.890 0.820 0.890 934,000 805,730 0.8627 0.880 0.880 0.890 0.820 0.890 934,000 0.8627 3.53%
2022-05-06 0 0.850 0.840 0.850 0.830 0.860 312,000 262,050 0.8399 0.850 0.840 0.850 0.830 0.860 312,000 0.8399 -1.16%
2022-05-05 0 0.860 0.850 0.870 0.850 0.880 113,000 96,680 0.8556 0.860 0.850 0.870 0.850 0.880 113,000 0.8556 1.18%
2022-05-04 0 0.850 0.850 0.880 0.850 0.890 107,000 93,300 0.8720 0.850 0.850 0.880 0.850 0.890 107,000 0.8720 -2.30%
2022-05-03 0 0.870 0.870 0.880 0.800 0.880 892,000 747,430 0.8379 0.870 0.870 0.880 0.800 0.880 892,000 0.8379 0.00%
2022-04-29 0 0.870 0.870 0.880 0.870 0.890 153,000 134,140 0.8767 0.870 0.870 0.880 0.870 0.890 153,000 0.8767 1.16%
2022-04-28 0 0.860 0.860 0.870 0.860 0.890 713,000 621,950 0.8723 0.860 0.860 0.870 0.860 0.890 713,000 0.8723 -1.15%
2022-04-27 0 0.870 0.870 0.880 0.860 0.880 718,000 623,250 0.8680 0.870 0.870 0.880 0.860 0.880 718,000 0.8680 1.16%
2022-04-26 0 0.860 0.860 0.870 0.850 0.880 372,000 321,650 0.8647 0.860 0.860 0.870 0.850 0.880 372,000 0.8647 2.38%
2022-04-25 0 0.840 0.840 0.860 0.810 0.930 4,263,000 3,688,670 0.8653 0.840 0.840 0.860 0.810 0.930 4,263,000 0.8653 -9.68%
2022-04-22 0 0.930 0.910 0.930 0.710 0.980 11,849,000 10,037,030 0.8471 0.930 0.910 0.930 0.710 0.980 11,849,000 0.8471 52.46%
2022-04-21 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2022-04-14 0 0.610 0.610 0.620 0.540 0.620 2,158,000 1,258,820 0.5833 0.610 0.610 0.620 0.540 0.620 2,158,000 0.5833 -6.15%
2022-04-13 0 0.650 0.650 0.690 0.640 0.650 57,000 36,900 0.6474 0.650 0.650 0.690 0.640 0.650 57,000 0.6474 0.00%
2022-04-12 0 0.650 0.650 0.720 0.650 0.650 2,000 1,300 0.6500 0.650 0.650 0.720 0.650 0.650 2,000 0.6500 -4.41%
2022-04-11 0 0.680 0.640 0.710 - - 0 0 - 0.680 0.640 0.710 - - 0 - 0.00%
2022-04-08 0 0.680 0.660 0.680 0.620 0.690 1,041,000 699,590 0.6720 0.680 0.660 0.680 0.620 0.690 1,041,000 0.6720 0.00%
2022-04-07 0 0.680 0.680 0.690 0.630 0.700 833,000 567,690 0.6815 0.680 0.680 0.690 0.630 0.700 833,000 0.6815 7.94%
2022-04-06 0 0.630 0.630 0.660 - - 0 0 - 0.630 0.630 0.660 - - 0 - 1.61%
2022-04-04 0 0.620 0.620 0.660 0.560 0.640 1,183,000 728,790 0.6161 0.620 0.620 0.660 0.560 0.640 1,183,000 0.6161 1.64%
2022-04-01 0 0.610 0.600 0.610 0.600 0.700 606,000 405,730 0.6695 0.610 0.600 0.610 0.600 0.700 606,000 0.6695 -10.29%
2022-03-31 0 0.680 0.680 0.690 0.680 0.690 372,000 253,060 0.6803 0.680 0.680 0.690 0.680 0.690 372,000 0.6803 0.00%
2022-03-30 0 0.680 0.680 0.690 0.640 0.680 371,000 249,920 0.6736 0.680 0.680 0.690 0.640 0.680 371,000 0.6736 6.25%
2022-03-29 0 0.640 0.640 0.650 0.630 0.640 126,000 80,590 0.6396 0.640 0.640 0.650 0.630 0.640 126,000 0.6396 0.00%
2022-03-28 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2022-03-25 0 0.640 0.640 0.720 0.640 0.690 430,000 290,440 0.6754 0.640 0.640 0.720 0.640 0.690 430,000 0.6754 -14.67%
2022-03-24 0 0.750 0.670 0.750 0.640 0.780 156,000 110,190 0.7063 0.750 0.670 0.750 0.640 0.780 156,000 0.7063 13.64%
2022-03-23 0 0.660 0.650 0.660 0.650 0.660 2,000 1,310 0.6550 0.660 0.650 0.660 0.650 0.660 2,000 0.6550 1.54%
2022-03-22 0 0.650 0.620 0.660 0.650 0.650 33,000 21,450 0.6500 0.650 0.620 0.660 0.650 0.650 33,000 0.6500 0.00%
2022-03-21 0 0.650 0.610 0.620 0.600 0.660 105,000 65,290 0.6218 0.650 0.610 0.620 0.600 0.660 105,000 0.6218 0.00%
2022-03-18 0 0.650 0.600 0.660 0.650 0.660 47,000 30,570 0.6504 0.650 0.600 0.660 0.650 0.660 47,000 0.6504 4.84%
2022-03-17 0 0.620 0.620 0.650 0.620 0.650 354,000 219,540 0.6202 0.620 0.620 0.650 0.620 0.650 354,000 0.6202 3.33%
2022-03-16 0 0.600 0.580 0.610 0.560 0.630 166,000 95,680 0.5764 0.600 0.580 0.610 0.560 0.630 166,000 0.5764 3.45%
2022-03-15 0 0.580 0.560 0.650 0.550 0.660 1,292,000 748,550 0.5794 0.580 0.560 0.650 0.550 0.660 1,292,000 0.5794 -13.43%
2022-03-14 0 0.670 0.630 0.670 0.630 0.680 223,000 151,380 0.6788 0.670 0.630 0.670 0.630 0.680 223,000 0.6788 -1.47%
2022-03-11 0 0.680 0.680 0.690 0.680 0.690 245,000 168,710 0.6886 0.680 0.680 0.690 0.680 0.690 245,000 0.6886 -1.45%
2022-03-10 0 0.690 0.690 0.710 0.690 0.710 40,000 27,970 0.6993 0.690 0.690 0.710 0.690 0.710 40,000 0.6993 0.00%
2022-03-09 0 0.690 0.690 0.700 0.680 0.710 252,000 177,070 0.7027 0.690 0.690 0.700 0.680 0.710 252,000 0.7027 -1.43%
2022-03-08 0 0.700 0.680 0.710 0.670 0.700 113,000 78,890 0.6981 0.700 0.680 0.710 0.670 0.700 113,000 0.6981 -1.41%
2022-03-07 0 0.710 0.710 0.720 0.670 0.780 573,000 410,050 0.7156 0.710 0.710 0.720 0.670 0.780 573,000 0.7156 0.00%
2022-03-04 0 0.710 0.710 0.720 0.700 0.730 298,000 213,280 0.7157 0.710 0.710 0.720 0.700 0.730 298,000 0.7157 -4.05%
2022-03-03 0 0.740 0.730 0.740 0.740 0.740 7,000 5,180 0.7400 0.740 0.730 0.740 0.740 0.740 7,000 0.7400 1.37%
2022-03-02 0 0.730 0.720 0.730 0.710 0.750 679,000 491,770 0.7243 0.730 0.720 0.730 0.710 0.750 679,000 0.7243 2.82%
2022-03-01 0 0.710 0.700 0.740 0.710 0.770 36,000 26,190 0.7275 0.710 0.700 0.740 0.710 0.770 36,000 0.7275 -4.05%
2022-02-28 0 0.740 0.710 0.750 0.710 0.750 12,000 8,680 0.7233 0.740 0.710 0.750 0.710 0.750 12,000 0.7233 -1.33%
2022-02-25 0 0.750 0.720 0.770 - - 0 0 - 0.750 0.720 0.770 - - 0 - 0.00%
2022-02-24 0 0.750 0.750 0.760 0.720 0.780 106,000 78,530 0.7408 0.750 0.750 0.760 0.720 0.780 106,000 0.7408 -2.60%
2022-02-23 0 0.770 0.760 0.770 0.710 0.780 549,000 418,870 0.7630 0.770 0.760 0.770 0.710 0.780 549,000 0.7630 2.67%
2022-02-22 0 0.750 0.730 0.770 0.710 0.770 765,000 575,930 0.7528 0.750 0.730 0.770 0.710 0.770 765,000 0.7528 4.17%
2022-02-21 0 0.720 0.700 0.750 0.700 0.740 490,000 345,850 0.7058 0.720 0.700 0.750 0.700 0.740 490,000 0.7058 -1.37%
2022-02-18 0 0.730 0.730 0.740 0.710 0.740 397,000 288,700 0.7272 0.730 0.730 0.740 0.710 0.740 397,000 0.7272 4.29%
2022-02-17 0 0.700 0.700 0.710 0.690 0.710 326,000 227,510 0.6979 0.700 0.700 0.710 0.690 0.710 326,000 0.6979 4.48%
2022-02-16 0 0.670 0.660 0.680 0.660 0.700 76,000 50,860 0.6692 0.670 0.660 0.680 0.660 0.700 76,000 0.6692 1.52%
2022-02-15 0 0.660 0.620 0.680 0.660 0.660 60,000 39,600 0.6600 0.660 0.620 0.680 0.660 0.660 60,000 0.6600 -2.94%
2022-02-14 0 0.680 0.660 0.680 0.600 0.740 1,096,000 720,580 0.6575 0.680 0.660 0.680 0.600 0.740 1,096,000 0.6575 15.25%
2022-02-11 0 0.590 0.600 0.630 0.580 0.600 388,000 225,320 0.5807 0.590 0.600 0.630 0.580 0.600 388,000 0.5807 1.72%
2022-02-10 0 0.580 0.560 0.580 0.570 0.580 709,000 409,050 0.5769 0.580 0.560 0.580 0.570 0.580 709,000 0.5769 0.00%
2022-02-09 0 0.580 0.560 0.580 0.560 0.590 1,686,000 976,080 0.5789 0.580 0.560 0.580 0.560 0.590 1,686,000 0.5789 0.00%
2022-02-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2022-01-28 0 0.580 0.560 0.580 0.570 0.580 162,000 93,500 0.5772 0.580 0.560 0.580 0.570 0.580 162,000 0.5772 0.00%
2022-01-27 0 0.580 0.560 0.580 0.560 0.580 118,000 67,100 0.5686 0.580 0.560 0.580 0.560 0.580 118,000 0.5686 0.00%
2022-01-26 0 0.580 0.570 0.580 0.560 0.580 242,000 138,700 0.5731 0.580 0.570 0.580 0.560 0.580 242,000 0.5731 -3.33%
2022-01-25 0 0.600 0.580 0.600 0.560 0.610 521,000 305,600 0.5866 0.600 0.580 0.600 0.560 0.610 521,000 0.5866 -1.64%
2022-01-24 0 0.610 0.600 0.610 0.610 0.640 1,292,000 800,750 0.6198 0.610 0.600 0.610 0.610 0.640 1,292,000 0.6198 -8.96%
2022-01-21 0 0.670 0.660 0.670 0.650 0.680 2,782,000 1,877,010 0.6747 0.670 0.660 0.670 0.650 0.680 2,782,000 0.6747 -5.63%
2022-01-20 0 0.710 0.680 0.710 0.670 0.710 105,000 70,620 0.6726 0.710 0.680 0.710 0.670 0.710 105,000 0.6726 0.00%
2022-01-19 0 0.710 0.690 0.710 0.700 0.720 16,000 11,370 0.7106 0.710 0.690 0.710 0.700 0.720 16,000 0.7106 0.00%
2022-01-18 0 0.710 0.690 0.710 0.690 0.710 327,000 228,440 0.6986 0.710 0.690 0.710 0.690 0.710 327,000 0.6986 0.00%
2022-01-17 0 0.710 0.700 0.710 0.700 0.710 349,000 247,690 0.7097 0.710 0.700 0.710 0.700 0.710 349,000 0.7097 0.00%
2022-01-14 0 0.710 0.700 0.710 0.700 0.730 323,000 230,080 0.7123 0.710 0.700 0.710 0.700 0.730 323,000 0.7123 -2.74%
2022-01-13 0 0.730 0.710 0.730 0.700 0.750 1,063,000 769,760 0.7241 0.730 0.710 0.730 0.700 0.750 1,063,000 0.7241 -3.95%
2022-01-12 0 0.760 0.750 0.760 0.750 0.770 168,157 126,653 0.7532 0.760 0.750 0.760 0.750 0.770 168,157 0.7532 -1.30%
2022-01-11 0 0.770 0.750 0.770 0.770 0.780 131,000 102,170 0.7799 0.770 0.750 0.770 0.770 0.780 131,000 0.7799 -1.28%
2022-01-10 0 0.780 0.760 0.780 0.780 0.780 1,000 780 0.7800 0.780 0.760 0.780 0.780 0.780 1,000 0.7800 -1.27%
2022-01-07 0 0.790 0.770 0.790 0.740 0.820 309,000 236,870 0.7666 0.790 0.770 0.790 0.740 0.820 309,000 0.7666 1.28%
2022-01-06 0 0.780 0.760 0.780 0.760 0.820 1,290,000 1,004,180 0.7784 0.780 0.760 0.780 0.760 0.820 1,290,000 0.7784 -7.14%
2022-01-05 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2022-01-04 0 0.840 0.800 0.840 0.800 0.850 828,000 670,670 0.8100 0.840 0.800 0.840 0.800 0.850 828,000 0.8100 -3.45%
2022-01-03 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2021-12-31 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2021-12-30 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2021-12-29 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2021-12-28 0 0.870 0.820 0.870 0.810 0.870 357,000 293,850 0.8231 0.870 0.820 0.870 0.810 0.870 357,000 0.8231 1.16%
2021-12-24 0 0.860 0.840 0.870 0.860 0.860 1,000 860 0.8600 0.860 0.840 0.870 0.860 0.860 1,000 0.8600 0.00%
2021-12-23 0 0.860 0.840 0.860 0.830 0.870 140,000 116,630 0.8331 0.860 0.840 0.860 0.830 0.870 140,000 0.8331 2.38%
2021-12-22 0 0.840 0.840 0.890 0.840 0.870 457,000 390,920 0.8554 0.840 0.840 0.890 0.840 0.870 457,000 0.8554 -6.67%
2021-12-21 0 0.900 0.870 0.910 0.840 0.920 1,034,000 897,190 0.8677 0.900 0.870 0.910 0.840 0.920 1,034,000 0.8677 -1.10%
2021-12-20 0 0.910 0.880 0.920 0.920 0.930 51,000 47,420 0.9298 0.910 0.880 0.920 0.920 0.930 51,000 0.9298 -2.15%
2021-12-17 0 0.930 0.910 0.930 0.910 0.930 90,000 82,710 0.9190 0.930 0.910 0.930 0.910 0.930 90,000 0.9190 -2.11%
2021-12-16 0 0.950 0.920 0.950 0.920 0.950 239,000 219,990 0.9205 0.950 0.920 0.950 0.920 0.950 239,000 0.9205 3.26%
2021-12-15 0 0.920 0.890 0.930 0.920 0.930 195,000 180,580 0.9261 0.920 0.890 0.930 0.920 0.930 195,000 0.9261 -1.08%
2021-12-14 0 0.930 0.920 0.930 0.920 0.930 186,000 171,290 0.9209 0.930 0.920 0.930 0.920 0.930 186,000 0.9209 -4.12%
2021-12-13 0 0.970 0.930 0.970 0.950 0.980 1,689,000 1,626,510 0.9630 0.970 0.930 0.970 0.950 0.980 1,689,000 0.9630 1.04%
2021-12-10 0 0.960 0.950 0.960 0.930 0.960 355,000 337,290 0.9501 0.960 0.950 0.960 0.930 0.960 355,000 0.9501 1.05%
2021-12-09 0 0.950 0.930 0.950 0.960 0.960 5,000 4,720 0.9440 0.950 0.930 0.950 0.960 0.960 5,000 0.9440 1.06%
2021-12-08 0 0.940 0.930 0.940 0.930 0.940 12,000 11,180 0.9317 0.940 0.930 0.940 0.930 0.940 12,000 0.9317 0.00%
2021-12-07 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - -1.05%
2021-12-06 0 0.950 0.930 0.950 0.920 0.950 379,000 352,250 0.9294 0.950 0.930 0.950 0.920 0.950 379,000 0.9294 1.06%
2021-12-03 0 0.940 0.930 0.940 0.930 0.940 52,000 48,420 0.9312 0.940 0.930 0.940 0.930 0.940 52,000 0.9312 -1.05%
2021-12-02 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2021-12-01 0 0.950 0.930 0.950 0.920 0.950 348,000 323,800 0.9305 0.950 0.930 0.950 0.920 0.950 348,000 0.9305 0.00%
2021-11-30 0 0.950 0.930 0.950 0.950 0.990 426,000 420,870 0.9880 0.950 0.930 0.950 0.950 0.990 426,000 0.9880 -1.04%
2021-11-29 0 0.960 0.950 0.960 0.940 0.960 57,000 54,430 0.9549 0.960 0.950 0.960 0.940 0.960 57,000 0.9549 0.00%
2021-11-26 0 0.960 0.930 0.960 0.920 0.960 134,345 125,067 0.9309 0.960 0.930 0.960 0.920 0.960 134,345 0.9309 2.13%
2021-11-25 0 0.940 0.930 0.940 0.940 0.950 228,000 214,500 0.9408 0.940 0.930 0.940 0.940 0.950 228,000 0.9408 -1.05%
2021-11-24 0 0.950 0.940 0.950 0.940 0.960 351,000 330,530 0.9417 0.950 0.940 0.950 0.940 0.960 351,000 0.9417 0.00%
2021-11-23 0 0.950 0.940 0.950 0.940 0.970 847,000 799,250 0.9436 0.950 0.940 0.950 0.940 0.970 847,000 0.9436 -1.04%
2021-11-22 0 0.960 0.950 0.960 0.940 0.990 1,752,000 1,662,840 0.9491 0.960 0.950 0.960 0.940 0.990 1,752,000 0.9491 -1.03%
2021-11-19 0 0.970 0.960 0.970 0.940 0.990 373,000 354,350 0.9500 0.970 0.960 0.970 0.940 0.990 373,000 0.9500 2.11%
2021-11-18 0 0.950 0.930 0.950 0.920 0.950 126,000 117,740 0.9344 0.950 0.930 0.950 0.920 0.950 126,000 0.9344 1.06%
2021-11-17 0 0.940 0.930 0.940 0.930 0.950 778,000 731,350 0.9400 0.940 0.930 0.940 0.930 0.950 778,000 0.9400 0.00%
2021-11-16 0 0.940 0.930 0.940 0.940 0.960 105,000 99,390 0.9466 0.940 0.930 0.940 0.940 0.960 105,000 0.9466 -2.08%
2021-11-15 0 0.960 0.940 0.960 0.940 0.960 222,000 210,170 0.9467 0.960 0.940 0.960 0.940 0.960 222,000 0.9467 0.00%
2021-11-12 0 0.960 0.940 0.960 0.920 0.970 760,000 715,840 0.9419 0.960 0.940 0.960 0.920 0.970 760,000 0.9419 0.00%
2021-11-11 0 0.960 0.960 0.970 0.930 0.970 599,000 572,230 0.9553 0.960 0.960 0.970 0.930 0.970 599,000 0.9553 1.05%
2021-11-10 0 0.950 0.930 0.950 0.930 0.950 1,472,000 1,384,620 0.9406 0.950 0.930 0.950 0.930 0.950 1,472,000 0.9406 1.06%
2021-11-09 0 0.940 0.920 0.940 0.910 0.990 2,276,000 2,152,000 0.9455 0.940 0.920 0.940 0.910 0.990 2,276,000 0.9455 1.08%
2021-11-08 0 0.930 0.910 0.930 0.900 0.930 387,000 354,460 0.9159 0.930 0.910 0.930 0.900 0.930 387,000 0.9159 0.00%
2021-11-05 0 0.930 0.920 0.930 0.920 0.950 338,000 317,460 0.9392 0.930 0.920 0.930 0.920 0.950 338,000 0.9392 -2.11%
2021-11-04 0 0.950 0.920 0.950 0.910 0.950 537,000 498,510 0.9283 0.950 0.920 0.950 0.910 0.950 537,000 0.9283 5.56%
2021-11-03 0 0.900 0.890 0.900 0.900 0.920 12,000 11,020 0.9183 0.900 0.890 0.900 0.900 0.920 12,000 0.9183 1.12%
2021-11-02 0 0.890 0.890 0.920 0.890 0.890 120,000 106,800 0.8900 0.890 0.890 0.920 0.890 0.890 120,000 0.8900 -3.26%
2021-11-01 0 0.920 0.900 0.920 0.900 0.920 59,000 53,550 0.9076 0.920 0.900 0.920 0.900 0.920 59,000 0.9076 0.00%
2021-10-29 0 0.920 0.920 0.930 0.910 0.940 97,000 88,990 0.9174 0.920 0.920 0.930 0.910 0.940 97,000 0.9174 0.00%
2021-10-28 0 0.920 0.910 0.920 0.920 0.920 52,000 47,840 0.9200 0.920 0.910 0.920 0.920 0.920 52,000 0.9200 -1.08%
2021-10-27 0 0.930 0.900 0.940 0.910 0.930 48,000 43,720 0.9108 0.930 0.900 0.940 0.910 0.930 48,000 0.9108 1.09%
2021-10-26 0 0.920 0.900 0.920 0.900 0.920 425,000 384,820 0.9055 0.920 0.900 0.920 0.900 0.920 425,000 0.9055 0.00%
2021-10-25 0 0.920 0.910 0.920 0.910 0.920 249,000 227,570 0.9139 0.920 0.910 0.920 0.910 0.920 249,000 0.9139 1.10%
2021-10-22 0 0.910 0.900 0.910 0.900 0.920 827,000 748,120 0.9046 0.910 0.900 0.910 0.900 0.920 827,000 0.9046 -1.09%
2021-10-21 0 0.920 0.910 0.920 0.920 0.970 320,000 299,020 0.9344 0.920 0.910 0.920 0.920 0.970 320,000 0.9344 -1.08%
2021-10-20 0 0.930 0.930 0.950 0.930 0.950 154,000 145,590 0.9454 0.930 0.930 0.950 0.930 0.950 154,000 0.9454 -1.06%
2021-10-19 0 0.940 0.930 0.950 0.920 0.960 407,000 379,820 0.9332 0.940 0.930 0.950 0.920 0.960 407,000 0.9332 1.08%
2021-10-18 0 0.930 0.920 0.930 0.920 0.950 1,754,000 1,652,980 0.9424 0.930 0.920 0.930 0.920 0.950 1,754,000 0.9424 1.09%
2021-10-15 0 0.920 0.910 0.950 0.910 0.950 1,958,000 1,842,730 0.9411 0.920 0.910 0.950 0.910 0.950 1,958,000 0.9411 2.22%
2021-10-12 0 0.900 0.890 0.900 0.880 0.910 225,000 202,100 0.8982 0.900 0.890 0.900 0.880 0.910 225,000 0.8982 1.12%
2021-10-11 0 0.890 0.880 0.910 0.890 0.950 2,491,000 2,326,110 0.9338 0.890 0.880 0.910 0.890 0.950 2,491,000 0.9338 -3.26%
2021-10-08 0 0.920 0.910 0.920 0.880 0.920 1,198,000 1,073,230 0.8959 0.920 0.910 0.920 0.880 0.920 1,198,000 0.8959 1.10%
2021-10-07 0 0.910 0.910 0.920 0.880 0.920 434,000 388,110 0.8943 0.910 0.910 0.920 0.880 0.920 434,000 0.8943 3.41%
2021-10-06 0 0.880 0.880 0.910 0.880 0.910 42,000 38,080 0.9067 0.880 0.880 0.910 0.880 0.910 42,000 0.9067 -2.22%
2021-10-05 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - 0.00%
2021-10-04 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2021-09-30 0 0.900 0.900 0.910 0.900 0.930 444,000 409,300 0.9218 0.900 0.900 0.910 0.900 0.930 444,000 0.9218 0.00%
2021-09-29 0 0.900 0.900 0.920 0.900 0.930 519,000 468,330 0.9024 0.900 0.900 0.920 0.900 0.930 519,000 0.9024 -3.23%
2021-09-28 0 0.930 0.910 0.930 0.910 0.930 106,000 98,220 0.9266 0.930 0.910 0.930 0.910 0.930 106,000 0.9266 2.20%
2021-09-27 0 0.910 0.900 0.910 0.910 0.920 221,000 201,520 0.9119 0.910 0.900 0.910 0.910 0.920 221,000 0.9119 1.11%
2021-09-24 0 0.900 0.900 0.930 0.900 0.940 231,000 215,860 0.9345 0.900 0.900 0.930 0.900 0.940 231,000 0.9345 0.00%
2021-09-23 0 0.900 0.890 0.910 0.880 0.900 320,000 282,830 0.8838 0.900 0.890 0.910 0.880 0.900 320,000 0.8838 2.27%
2021-09-21 0 0.880 0.870 0.920 0.870 1.000 70,000 62,080 0.8869 0.880 0.870 0.920 0.870 1.000 70,000 0.8869 2.33%
2021-09-20 0 0.860 0.860 0.900 0.860 0.900 1,314,000 1,148,370 0.8739 0.860 0.860 0.900 0.860 0.900 1,314,000 0.8739 -6.52%
2021-09-17 0 0.920 0.910 0.940 0.920 0.950 689,000 639,450 0.9281 0.920 0.910 0.940 0.920 0.950 689,000 0.9281 0.00%
2021-09-16 0 0.920 0.920 0.940 0.910 1.000 1,192,000 1,141,570 0.9577 0.920 0.920 0.940 0.910 1.000 1,192,000 0.9577 -11.54%
2021-09-15 0 1.040 1.000 1.040 0.940 1.040 5,309,000 5,332,330 1.0044 1.040 1.000 1.040 0.940 1.040 5,309,000 1.0044 14.29%
2021-09-14 0 0.910 0.890 0.910 0.900 0.930 430,000 392,540 0.9129 0.910 0.890 0.910 0.900 0.930 430,000 0.9129 -2.15%
2021-09-13 0 0.930 0.920 0.930 0.930 0.930 111,000 103,030 0.9282 0.930 0.920 0.930 0.930 0.930 111,000 0.9282 0.00%
2021-09-10 0 0.930 0.890 0.930 0.920 0.930 51,000 46,930 0.9202 0.930 0.890 0.930 0.920 0.930 51,000 0.9202 1.09%
2021-09-09 0 0.920 0.890 0.920 0.920 0.920 57,000 52,440 0.9200 0.920 0.890 0.920 0.920 0.920 57,000 0.9200 -1.08%
2021-09-08 0 0.930 0.900 0.930 0.870 0.940 114,000 105,890 0.9289 0.930 0.900 0.930 0.870 0.940 114,000 0.9289 2.20%
2021-09-07 0 0.910 0.900 0.910 0.890 0.940 2,271,000 2,062,410 0.9082 0.910 0.900 0.910 0.890 0.940 2,271,000 0.9082 -2.15%
2021-09-06 0 0.930 0.900 0.930 0.910 0.950 1,415,000 1,315,710 0.9298 0.930 0.900 0.930 0.910 0.950 1,415,000 0.9298 0.00%
2021-09-03 0 0.930 0.910 0.930 0.900 0.930 160,000 145,060 0.9066 0.930 0.910 0.930 0.900 0.930 160,000 0.9066 3.33%
2021-09-02 0 0.900 0.890 0.900 0.840 0.920 2,671,000 2,355,750 0.8820 0.900 0.890 0.900 0.840 0.920 2,671,000 0.8820 3.45%
2021-09-01 0 0.870 0.850 0.870 0.850 0.890 2,400,000 2,095,210 0.8730 0.870 0.850 0.870 0.850 0.890 2,400,000 0.8730 -2.25%
2021-08-31 0 0.890 0.890 0.910 0.890 0.930 450,000 408,420 0.9076 0.890 0.890 0.910 0.890 0.930 450,000 0.9076 -5.32%
2021-08-30 0 0.940 0.910 0.950 0.940 0.970 43,000 40,930 0.9519 0.940 0.910 0.950 0.940 0.970 43,000 0.9519 -1.05%
2021-08-27 0 0.950 0.920 0.950 0.950 0.960 57,000 54,160 0.9502 0.950 0.920 0.950 0.950 0.960 57,000 0.9502 0.00%
2021-08-26 0 0.950 0.940 0.950 0.920 0.950 323,000 302,000 0.9350 0.950 0.940 0.950 0.920 0.950 323,000 0.9350 4.40%
2021-08-25 0 0.910 0.910 0.940 0.900 0.950 1,382,000 1,262,560 0.9136 0.910 0.910 0.940 0.900 0.950 1,382,000 0.9136 -4.21%
2021-08-24 0 0.950 0.920 0.950 0.950 0.960 32,897 31,281 0.9509 0.950 0.920 0.950 0.950 0.960 32,897 0.9509 -1.04%
2021-08-23 0 0.960 0.940 0.960 0.950 0.960 134,000 127,700 0.9530 0.960 0.940 0.960 0.950 0.960 134,000 0.9530 1.05%
2021-08-20 0 0.950 0.900 0.950 0.890 0.980 942,000 866,150 0.9195 0.950 0.900 0.950 0.890 0.980 942,000 0.9195 -2.06%
2021-08-19 0 0.970 0.950 0.970 0.950 0.990 597,000 573,890 0.9613 0.970 0.950 0.970 0.950 0.990 597,000 0.9613 -2.02%
2021-08-18 0 0.990 0.990 1.000 0.990 1.000 332,000 331,550 0.9986 0.990 0.990 1.000 0.990 1.000 332,000 0.9986 0.00%
2021-08-17 0 0.990 0.960 0.990 0.990 1.000 450,000 446,000 0.9911 0.990 0.960 0.990 0.990 1.000 450,000 0.9911 1.02%
2021-08-16 0 0.980 0.960 0.980 0.960 0.980 678,000 659,150 0.9722 0.980 0.960 0.980 0.960 0.980 678,000 0.9722 2.08%
2021-08-13 0 0.960 0.960 0.970 0.950 0.970 257,000 245,810 0.9565 0.960 0.960 0.970 0.950 0.970 257,000 0.9565 -1.03%
2021-08-12 0 0.970 0.950 0.970 0.950 0.980 643,000 615,390 0.9571 0.970 0.950 0.970 0.950 0.980 643,000 0.9571 -1.02%
2021-08-11 0 0.980 0.960 0.980 0.950 1.000 562,000 541,550 0.9636 0.980 0.960 0.980 0.950 1.000 562,000 0.9636 2.08%
2021-08-10 0 0.960 0.950 0.960 0.950 0.980 456,000 441,350 0.9679 0.960 0.950 0.960 0.950 0.980 456,000 0.9679 -2.04%
2021-08-09 0 0.980 0.950 0.990 0.950 1.000 219,000 212,550 0.9705 0.980 0.950 0.990 0.950 1.000 219,000 0.9705 3.16%
2021-08-06 0 0.950 0.950 0.980 0.950 0.980 167,000 161,560 0.9674 0.950 0.950 0.980 0.950 0.980 167,000 0.9674 0.00%
2021-08-05 0 0.950 0.950 0.980 0.950 1.010 412,000 395,380 0.9597 0.950 0.950 0.980 0.950 1.010 412,000 0.9597 -3.06%
2021-08-04 0 0.980 0.970 0.990 0.970 1.050 294,000 299,560 1.0189 0.980 0.970 0.990 0.970 1.050 294,000 1.0189 1.03%
2021-08-03 0 0.970 0.950 0.970 0.940 1.000 289,000 277,810 0.9613 0.970 0.950 0.970 0.940 1.000 289,000 0.9613 -2.02%
2021-08-02 0 0.990 0.970 1.000 0.950 1.000 699,000 674,330 0.9647 0.990 0.970 1.000 0.950 1.000 699,000 0.9647 1.02%
2021-07-30 0 0.980 0.970 0.980 0.940 1.040 2,737,000 2,693,700 0.9842 0.980 0.970 0.980 0.940 1.040 2,737,000 0.9842 -4.85%
2021-07-29 0 1.030 1.040 1.060 1.010 1.070 1,995,000 2,084,290 1.0448 1.030 1.040 1.060 1.010 1.070 1,995,000 1.0448 -3.74%
2021-07-28 0 1.070 1.070 1.080 1.050 1.120 543,000 576,430 1.0616 1.070 1.070 1.080 1.050 1.120 543,000 1.0616 3.88%
2021-07-27 0 1.030 1.020 1.030 1.010 1.120 1,537,000 1,650,100 1.0736 1.030 1.020 1.030 1.010 1.120 1,537,000 1.0736 -2.83%
2021-07-26 0 1.060 1.060 1.090 1.030 1.110 925,000 996,100 1.0769 1.060 1.060 1.090 1.030 1.110 925,000 1.0769 -4.50%
2021-07-23 0 1.110 1.110 1.140 1.100 1.190 2,124,000 2,424,820 1.1416 1.110 1.110 1.140 1.100 1.190 2,124,000 1.1416 -1.77%
2021-07-22 0 1.130 1.120 1.130 1.050 1.150 2,391,000 2,648,640 1.1078 1.130 1.120 1.130 1.050 1.150 2,391,000 1.1078 9.71%
2021-07-21 0 1.030 1.030 1.050 1.000 1.040 1,789,000 1,841,360 1.0293 1.030 1.030 1.050 1.000 1.040 1,789,000 1.0293 3.00%
2021-07-20 0 1.000 1.000 1.010 0.940 1.030 2,905,000 2,889,410 0.9946 1.000 1.000 1.010 0.940 1.030 2,905,000 0.9946 -4.76%
2021-07-19 0 1.050 1.030 1.060 1.020 1.100 1,988,000 2,146,590 1.0798 1.050 1.030 1.060 1.020 1.100 1,988,000 1.0798 -5.41%
2021-07-16 0 1.110 1.110 1.120 1.030 1.180 2,912,000 3,198,860 1.0985 1.110 1.110 1.120 1.030 1.180 2,912,000 1.0985 3.74%
2021-07-15 0 1.070 1.060 1.070 1.010 1.110 9,783,000 10,348,240 1.0578 1.070 1.060 1.070 1.010 1.110 9,783,000 1.0578 -3.60%
2021-07-14 0 1.110 1.110 1.130 0.930 1.280 28,068,254 30,548,636 1.0884 1.110 1.110 1.130 0.930 1.280 28,068,254 1.0884 15.63%
2021-07-13 0 0.960 0.950 0.960 0.880 0.980 9,879,000 9,237,020 0.9350 0.960 0.950 0.960 0.880 0.980 9,879,000 0.9350 6.67%
2021-07-12 0 0.900 0.880 0.900 0.820 0.920 5,835,000 5,046,770 0.8649 0.900 0.880 0.900 0.820 0.920 5,835,000 0.8649 8.43%
2021-07-09 0 0.830 0.800 0.830 0.820 0.830 179,000 147,770 0.8255 0.830 0.800 0.830 0.820 0.830 179,000 0.8255 1.22%
2021-07-08 0 0.820 0.800 0.820 0.810 0.820 726,000 594,020 0.8182 0.820 0.800 0.820 0.810 0.820 726,000 0.8182 1.23%
2021-07-07 0 0.810 0.790 0.820 0.790 0.810 288,000 229,160 0.7957 0.810 0.790 0.820 0.790 0.810 288,000 0.7957 1.25%
2021-07-06 0 0.800 0.790 0.800 0.790 0.840 255,000 204,040 0.8002 0.800 0.790 0.800 0.790 0.840 255,000 0.8002 1.27%
2021-07-05 0 0.790 0.790 0.800 0.790 0.790 50,000 39,500 0.7900 0.790 0.790 0.800 0.790 0.790 50,000 0.7900 -1.25%
2021-07-02 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.790 0.800 0.800 0.800 20,000 0.8000 0.00%
2021-06-30 0 0.800 0.790 0.800 0.800 0.800 139,000 111,200 0.8000 0.800 0.790 0.800 0.800 0.800 139,000 0.8000 0.00%
2021-06-29 0 0.800 0.800 0.810 0.800 0.810 730,000 584,010 0.8000 0.800 0.800 0.810 0.800 0.810 730,000 0.8000 1.27%
2021-06-28 0 0.790 0.790 0.810 0.790 0.800 239,000 189,720 0.7938 0.790 0.790 0.810 0.790 0.800 239,000 0.7938 -2.47%
2021-06-25 0 0.810 0.790 0.810 0.790 0.810 148,000 117,800 0.7959 0.810 0.790 0.810 0.790 0.810 148,000 0.7959 0.00%
2021-06-24 0 0.810 0.790 0.810 0.770 0.810 721,000 568,820 0.7889 0.810 0.790 0.810 0.770 0.810 721,000 0.7889 -1.22%
2021-06-23 0 0.820 0.800 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.800 0.820 0.820 0.820 10,000 0.8200 3.80%
2021-06-22 0 0.790 0.790 0.810 0.780 0.820 92,000 72,580 0.7889 0.790 0.790 0.810 0.780 0.820 92,000 0.7889 -3.66%
2021-06-21 0 0.820 0.810 0.820 0.800 0.840 513,000 424,380 0.8273 0.820 0.810 0.820 0.800 0.840 513,000 0.8273 2.50%
2021-06-18 0 0.800 0.790 0.800 0.800 0.810 200,000 160,980 0.8049 0.800 0.790 0.800 0.800 0.810 200,000 0.8049 -1.23%
2021-06-17 0 0.810 0.810 0.820 0.790 0.820 316,000 255,430 0.8083 0.810 0.810 0.820 0.790 0.820 316,000 0.8083 2.53%
2021-06-16 0 0.790 0.790 0.800 0.790 0.840 368,000 298,830 0.8120 0.790 0.790 0.800 0.790 0.840 368,000 0.8120 -2.47%
2021-06-15 0 0.810 0.790 0.810 0.780 0.810 112,000 89,650 0.8004 0.810 0.790 0.810 0.780 0.810 112,000 0.8004 1.25%
2021-06-11 0 0.800 0.800 0.830 0.750 0.830 1,686,000 1,324,780 0.7858 0.800 0.800 0.830 0.750 0.830 1,686,000 0.7858 -3.61%
2021-06-10 0 0.830 0.770 0.830 0.800 0.830 427,000 347,280 0.8133 0.830 0.770 0.830 0.800 0.830 427,000 0.8133 3.75%
2021-06-09 0 0.800 0.780 0.800 0.780 0.810 259,000 203,220 0.7846 0.800 0.780 0.800 0.780 0.810 259,000 0.7846 2.56%
2021-06-08 0 0.780 0.770 0.780 0.760 0.800 706,000 537,460 0.7613 0.780 0.770 0.780 0.760 0.800 706,000 0.7613 4.00%
2021-06-07 0 0.750 0.750 0.770 0.750 0.800 1,387,000 1,080,360 0.7789 0.750 0.750 0.770 0.750 0.800 1,387,000 0.7789 -8.54%
2021-06-04 0 0.820 0.820 0.840 0.800 0.850 3,241,000 2,655,820 0.8194 0.820 0.820 0.840 0.800 0.850 3,241,000 0.8194 2.50%
2021-06-03 0 0.800 0.780 0.800 0.790 0.810 521,000 413,060 0.7928 0.800 0.780 0.800 0.790 0.810 521,000 0.7928 1.27%
2021-06-02 0 0.790 0.780 0.790 0.790 0.820 388,000 310,820 0.8011 0.790 0.780 0.790 0.790 0.820 388,000 0.8011 -1.25%
2021-06-01 0 0.800 0.790 0.800 0.790 0.820 324,000 261,140 0.8060 0.800 0.790 0.800 0.790 0.820 324,000 0.8060 -1.23%
2021-05-31 0 0.810 0.800 0.810 0.810 0.860 462,000 375,490 0.8127 0.810 0.800 0.810 0.810 0.860 462,000 0.8127 -2.41%
2021-05-28 0 0.830 0.800 0.830 0.800 0.830 246,000 200,080 0.8133 0.830 0.800 0.830 0.800 0.830 246,000 0.8133 1.22%
2021-05-27 0 0.820 0.800 0.820 0.810 0.820 257,000 208,450 0.8111 0.820 0.800 0.820 0.810 0.820 257,000 0.8111 2.50%
2021-05-26 0 0.800 0.800 0.830 0.800 0.830 355,000 288,780 0.8135 0.800 0.800 0.830 0.800 0.830 355,000 0.8135 -2.44%
2021-05-25 0 0.820 0.800 0.820 0.800 0.820 469,000 379,540 0.8093 0.820 0.800 0.820 0.800 0.820 469,000 0.8093 2.50%
2021-05-24 0 0.800 0.800 0.810 0.800 0.830 452,000 363,610 0.8044 0.800 0.800 0.810 0.800 0.830 452,000 0.8044 -2.44%
2021-05-21 0 0.820 0.810 0.820 0.810 0.820 118,000 96,110 0.8145 0.820 0.810 0.820 0.810 0.820 118,000 0.8145 1.23%
2021-05-20 0 0.810 0.810 0.830 0.800 0.830 45,000 36,450 0.8100 0.810 0.810 0.830 0.800 0.830 45,000 0.8100 -2.41%
2021-05-18 0 0.830 0.820 0.830 0.820 0.830 72,000 59,530 0.8268 0.830 0.820 0.830 0.820 0.830 72,000 0.8268 1.22%
2021-05-17 0 0.820 0.810 0.820 0.810 0.820 665,000 541,360 0.8141 0.820 0.810 0.820 0.810 0.820 665,000 0.8141 -3.53%
2021-05-14 0 0.850 0.840 0.850 0.840 0.850 107,000 90,090 0.8420 0.850 0.840 0.850 0.840 0.850 107,000 0.8420 4.94%
2021-05-13 0 0.810 0.810 0.830 0.810 0.830 247,000 204,750 0.8289 0.810 0.810 0.830 0.810 0.830 247,000 0.8289 -2.41%
2021-05-12 0 0.830 0.820 0.830 0.820 0.840 850,000 701,440 0.8252 0.830 0.820 0.830 0.820 0.840 850,000 0.8252 1.22%
2021-05-11 0 0.820 0.820 0.830 0.820 0.840 1,035,000 856,690 0.8277 0.820 0.820 0.830 0.820 0.840 1,035,000 0.8277 -3.53%
2021-05-10 0 0.850 0.840 0.860 0.840 0.860 1,695,000 1,437,790 0.8483 0.850 0.840 0.860 0.840 0.860 1,695,000 0.8483 1.19%
2021-05-07 0 0.840 0.840 0.850 0.830 0.860 843,000 712,590 0.8453 0.840 0.840 0.850 0.830 0.860 843,000 0.8453 -2.33%
2021-05-06 0 0.860 0.840 0.860 0.830 0.860 758,000 636,920 0.8403 0.860 0.840 0.860 0.830 0.860 758,000 0.8403 3.61%
2021-05-05 0 0.830 0.830 0.860 0.830 0.830 10,000 8,300 0.8300 0.830 0.830 0.860 0.830 0.830 10,000 0.8300 1.22%
2021-05-04 0 0.820 0.820 0.860 0.820 0.820 276,000 226,320 0.8200 0.820 0.820 0.860 0.820 0.820 276,000 0.8200 0.00%
2021-05-03 0 0.820 0.820 0.850 0.820 0.840 87,000 72,240 0.8303 0.820 0.820 0.850 0.820 0.840 87,000 0.8303 -2.38%
2021-04-30 0 0.840 0.820 0.840 0.830 0.860 214,000 181,610 0.8486 0.840 0.820 0.840 0.830 0.860 214,000 0.8486 0.00%
2021-04-29 0 0.840 0.810 0.840 0.810 0.850 661,000 546,040 0.8261 0.840 0.810 0.840 0.810 0.850 661,000 0.8261 -1.18%
2021-04-28 0 0.850 0.840 0.850 0.830 0.860 2,864,000 2,428,480 0.8479 0.850 0.840 0.850 0.830 0.860 2,864,000 0.8479 -3.41%
2021-04-27 0 0.880 0.850 0.880 0.860 0.880 479,000 413,040 0.8623 0.880 0.850 0.880 0.860 0.880 479,000 0.8623 0.00%
2021-04-26 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2021-04-23 0 0.880 0.870 0.880 0.880 0.880 29,000 25,520 0.8800 0.880 0.870 0.880 0.880 0.880 29,000 0.8800 0.00%
2021-04-22 0 0.880 0.860 0.880 0.880 0.890 404,000 358,010 0.8862 0.880 0.860 0.880 0.880 0.890 404,000 0.8862 -1.12%
2021-04-21 0 0.890 0.880 0.890 0.880 0.890 111,000 97,690 0.8801 0.890 0.880 0.890 0.880 0.890 111,000 0.8801 1.14%
2021-04-20 0 0.880 0.870 0.880 0.850 0.900 1,756,000 1,529,360 0.8709 0.880 0.870 0.880 0.850 0.900 1,756,000 0.8709 0.00%
2021-04-19 0 0.880 0.890 0.900 0.880 0.920 580,000 530,200 0.9141 0.880 0.890 0.900 0.880 0.920 580,000 0.9141 -2.22%
2021-04-16 0 0.900 0.870 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 0.870 0.900 0.900 0.900 10,000 0.9000 0.00%
2021-04-15 0 0.900 0.860 0.900 0.890 0.900 694,000 624,250 0.8995 0.900 0.860 0.900 0.890 0.900 694,000 0.8995 1.12%
2021-04-14 0 0.890 0.860 0.890 0.860 0.890 414,000 356,210 0.8604 0.890 0.860 0.890 0.860 0.890 414,000 0.8604 4.71%
2021-04-13 0 0.850 0.850 0.860 0.840 0.880 1,406,000 1,202,360 0.8552 0.850 0.850 0.860 0.840 0.880 1,406,000 0.8552 -5.56%
2021-04-12 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - -1.10%
2021-04-09 0 0.910 0.880 0.920 0.900 0.920 746,000 676,050 0.9062 0.910 0.880 0.920 0.900 0.920 746,000 0.9062 2.25%
2021-04-08 0 0.890 0.870 0.900 0.840 0.910 1,408,000 1,248,840 0.8870 0.890 0.870 0.900 0.840 0.910 1,408,000 0.8870 5.95%
2021-04-07 0 0.840 0.830 0.840 0.840 0.870 900,000 766,060 0.8512 0.840 0.830 0.840 0.840 0.870 900,000 0.8512 -1.18%
2021-04-01 0 0.850 0.830 0.850 0.850 0.860 1,808,000 1,548,450 0.8564 0.850 0.830 0.850 0.850 0.860 1,808,000 0.8564 -1.16%
2021-03-31 0 0.860 0.860 0.870 0.860 0.870 435,000 375,950 0.8643 0.860 0.860 0.870 0.860 0.870 435,000 0.8643 -1.15%
2021-03-30 0 0.870 0.870 0.880 0.870 0.890 2,021,000 1,771,600 0.8766 0.870 0.870 0.880 0.870 0.890 2,021,000 0.8766 0.00%
2021-03-29 0 0.870 0.860 0.870 0.850 0.920 4,517,000 3,945,210 0.8734 0.870 0.860 0.870 0.850 0.920 4,517,000 0.8734 -5.43%
2021-03-26 0 0.920 0.890 0.920 0.900 0.930 1,524,000 1,385,130 0.9089 0.920 0.890 0.920 0.900 0.930 1,524,000 0.9089 2.22%
2021-03-25 0 0.900 0.890 0.900 0.890 0.900 772,000 691,280 0.8954 0.900 0.890 0.900 0.890 0.900 772,000 0.8954 0.00%
2021-03-24 0 0.900 0.880 0.900 0.860 0.900 1,214,000 1,075,910 0.8863 0.900 0.880 0.900 0.860 0.900 1,214,000 0.8863 4.65%
2021-03-23 0 0.860 0.850 0.860 0.860 0.870 973,000 838,280 0.8615 0.860 0.850 0.860 0.860 0.870 973,000 0.8615 1.18%
2021-03-22 0 0.850 0.850 0.870 0.850 0.870 1,534,000 1,317,140 0.8586 0.850 0.850 0.870 0.850 0.870 1,534,000 0.8586 -1.16%
2021-03-19 0 0.860 0.860 0.870 0.860 0.880 2,032,000 1,770,760 0.8714 0.860 0.860 0.870 0.860 0.880 2,032,000 0.8714 0.00%
2021-03-18 0 0.860 0.840 0.860 0.830 0.860 1,002,000 850,250 0.8486 0.860 0.840 0.860 0.830 0.860 1,002,000 0.8486 -2.27%
2021-03-17 0 0.880 0.840 0.880 0.830 0.880 1,213,000 1,031,260 0.8502 0.880 0.840 0.880 0.830 0.880 1,213,000 0.8502 1.15%
2021-03-16 0 0.870 0.840 0.870 0.850 0.890 1,608,000 1,381,560 0.8592 0.870 0.840 0.870 0.850 0.890 1,608,000 0.8592 2.35%
2021-03-15 0 0.850 0.840 0.850 0.850 0.900 1,432,000 1,243,240 0.8682 0.850 0.840 0.850 0.850 0.900 1,432,000 0.8682 -1.16%
2021-03-12 0 0.860 0.830 0.870 0.830 0.860 721,000 608,230 0.8436 0.860 0.830 0.870 0.830 0.860 721,000 0.8436 2.38%
2021-03-11 0 0.840 0.830 0.840 0.800 0.840 1,663,032 1,367,705 0.8224 0.840 0.830 0.840 0.800 0.840 1,663,032 0.8224 5.00%
2021-03-10 0 0.800 0.780 0.800 0.780 0.800 300,000 234,820 0.7827 0.800 0.780 0.800 0.780 0.800 300,000 0.7827 2.56%
2021-03-09 0 0.780 0.760 0.780 0.760 0.780 468,000 360,380 0.7700 0.780 0.760 0.780 0.760 0.780 468,000 0.7700 0.00%
2021-03-08 0 0.780 0.780 0.790 0.780 0.790 510,055 399,544 0.7833 0.780 0.780 0.790 0.780 0.790 510,055 0.7833 -1.27%
2021-03-05 0 0.790 0.770 0.790 0.770 0.790 377,000 296,590 0.7867 0.790 0.770 0.790 0.770 0.790 377,000 0.7867 0.00%
2021-03-04 0 0.790 0.780 0.790 0.770 0.800 573,000 451,090 0.7872 0.790 0.780 0.790 0.770 0.800 573,000 0.7872 -2.47%
2021-03-03 0 0.810 0.780 0.810 0.780 0.810 607,000 478,600 0.7885 0.810 0.780 0.810 0.780 0.810 607,000 0.7885 2.53%
2021-03-02 0 0.790 0.770 0.790 0.770 0.780 322,000 248,440 0.7716 0.790 0.770 0.790 0.770 0.780 322,000 0.7716 0.00%
2021-03-01 0 0.790 0.790 0.800 0.770 0.800 41,000 32,620 0.7956 0.790 0.790 0.800 0.770 0.800 41,000 0.7956 3.95%
2021-02-26 0 0.760 0.760 0.790 0.760 0.810 1,353,000 1,049,390 0.7756 0.760 0.760 0.790 0.760 0.810 1,353,000 0.7756 -5.00%
2021-02-25 0 0.800 0.780 0.800 0.770 0.820 691,000 554,720 0.8028 0.800 0.780 0.800 0.770 0.820 691,000 0.8028 1.27%
2021-02-24 0 0.790 0.790 0.800 0.770 0.840 2,253,000 1,809,630 0.8032 0.790 0.790 0.800 0.770 0.840 2,253,000 0.8032 -2.47%
2021-02-23 0 0.810 0.810 0.840 0.810 0.830 193,000 158,470 0.8211 0.810 0.810 0.840 0.810 0.830 193,000 0.8211 1.25%
2021-02-22 0 0.800 0.800 0.820 0.790 0.860 3,360,000 2,779,170 0.8271 0.800 0.800 0.820 0.790 0.860 3,360,000 0.8271 -5.88%
2021-02-19 0 0.850 0.830 0.850 0.830 0.850 1,433,000 1,195,830 0.8345 0.850 0.830 0.850 0.830 0.850 1,433,000 0.8345 1.19%
2021-02-18 0 0.840 0.840 0.850 0.800 0.860 1,623,000 1,343,790 0.8280 0.840 0.840 0.850 0.800 0.860 1,623,000 0.8280 1.20%
2021-02-17 0 0.830 0.830 0.850 0.820 0.870 1,988,000 1,688,680 0.8494 0.830 0.830 0.850 0.820 0.870 1,988,000 0.8494 1.22%
2021-02-16 0 0.820 0.820 0.850 0.800 0.890 1,908,000 1,582,890 0.8296 0.820 0.820 0.850 0.800 0.890 1,908,000 0.8296 -5.75%
2021-02-11 0 0.870 0.860 0.870 0.840 0.920 4,272,000 3,741,420 0.8758 0.870 0.860 0.870 0.840 0.920 4,272,000 0.8758 0.00%
2021-02-10 0 0.870 0.840 0.870 0.800 0.880 5,113,000 4,336,120 0.8481 0.870 0.840 0.870 0.800 0.880 5,113,000 0.8481 7.41%
2021-02-09 0 0.810 0.810 0.830 0.800 0.840 886,000 723,410 0.8165 0.810 0.810 0.830 0.800 0.840 886,000 0.8165 2.53%
2021-02-08 0 0.790 0.790 0.840 0.790 0.810 507,000 405,440 0.7997 0.790 0.790 0.840 0.790 0.810 507,000 0.7997 -1.25%
2021-02-05 0 0.800 0.790 0.800 0.800 0.880 2,958,005 2,514,133 0.8499 0.800 0.790 0.800 0.800 0.880 2,958,005 0.8499 2.56%
2021-02-04 0 0.780 0.750 0.780 0.740 0.800 2,332,000 1,775,730 0.7615 0.780 0.750 0.780 0.740 0.800 2,332,000 0.7615 8.33%
2021-02-03 0 0.720 0.720 0.730 0.720 0.750 825,000 603,770 0.7318 0.720 0.720 0.730 0.720 0.750 825,000 0.7318 -1.37%
2021-02-02 0 0.730 0.720 0.740 0.680 0.780 2,757,435 1,994,341 0.7233 0.730 0.720 0.740 0.680 0.780 2,757,435 0.7233 -1.35%
2021-02-01 0 0.740 0.720 0.740 0.700 0.800 2,213,000 1,646,520 0.7440 0.740 0.720 0.740 0.700 0.800 2,213,000 0.7440 -7.50%
2021-01-29 0 0.800 0.790 0.800 0.750 0.820 1,986,000 1,578,260 0.7947 0.800 0.790 0.800 0.750 0.820 1,986,000 0.7947 0.00%
2021-01-28 0 0.800 0.770 0.800 0.800 0.840 1,256,000 1,031,950 0.8216 0.800 0.770 0.800 0.800 0.840 1,256,000 0.8216 -2.44%
2021-01-27 0 0.820 0.820 0.840 0.820 0.860 1,667,000 1,404,160 0.8423 0.820 0.820 0.840 0.820 0.860 1,667,000 0.8423 -2.38%
2021-01-26 0 0.840 0.840 0.850 0.820 0.910 4,244,000 3,680,200 0.8672 0.840 0.840 0.850 0.820 0.910 4,244,000 0.8672 -1.18%
2021-01-25 0 0.850 0.850 0.870 0.810 0.880 1,911,000 1,628,220 0.8520 0.850 0.850 0.870 0.810 0.880 1,911,000 0.8520 -1.16%
2021-01-22 0 0.860 0.860 0.880 0.850 0.900 2,397,000 2,078,720 0.8672 0.860 0.860 0.880 0.850 0.900 2,397,000 0.8672 0.00%
2021-01-21 0 0.860 0.860 0.880 0.830 0.890 2,111,000 1,828,230 0.8660 0.860 0.860 0.880 0.830 0.890 2,111,000 0.8660 2.38%
2021-01-20 0 0.840 0.830 0.840 0.820 0.890 3,167,000 2,681,650 0.8467 0.840 0.830 0.840 0.820 0.890 3,167,000 0.8467 -3.45%
2021-01-19 0 0.870 0.840 0.870 0.800 0.920 3,450,000 2,976,450 0.8627 0.870 0.840 0.870 0.800 0.920 3,450,000 0.8627 3.57%
2021-01-18 0 0.840 0.840 0.870 0.840 0.940 3,453,000 3,038,670 0.8800 0.840 0.840 0.870 0.840 0.940 3,453,000 0.8800 -10.64%
2021-01-15 0 0.940 0.920 0.940 0.920 0.940 3,478,000 3,250,500 0.9346 0.940 0.920 0.940 0.920 0.940 3,478,000 0.9346 0.00%
2021-01-14 0 0.940 0.910 0.940 0.900 0.960 4,872,000 4,550,090 0.9339 0.940 0.910 0.940 0.900 0.960 4,872,000 0.9339 1.08%
2021-01-13 0 0.930 0.900 0.930 0.890 0.980 3,242,000 3,006,240 0.9273 0.930 0.900 0.930 0.890 0.980 3,242,000 0.9273 0.00%
2021-01-12 0 0.930 0.920 0.930 0.870 0.930 4,198,000 3,800,790 0.9054 0.930 0.920 0.930 0.870 0.930 4,198,000 0.9054 1.09%
2021-01-11 0 0.920 0.900 0.920 0.840 0.960 12,492,000 11,477,150 0.9188 0.920 0.900 0.920 0.840 0.960 12,492,000 0.9188 4.55%
2021-01-08 0 0.880 0.870 0.880 0.750 0.890 12,835,434 10,506,420 0.8185 0.880 0.870 0.880 0.750 0.890 12,835,434 0.8185 17.33%
2021-01-07 0 0.750 0.740 0.750 0.710 0.800 12,911,000 9,657,380 0.7480 0.750 0.740 0.750 0.710 0.800 12,911,000 0.7480 7.14%
2021-01-06 0 0.700 0.700 0.710 0.620 0.740 8,546,000 5,848,240 0.6843 0.700 0.700 0.710 0.620 0.740 8,546,000 0.6843 9.38%
2021-01-05 0 0.640 0.630 0.640 0.620 0.650 2,663,000 1,686,610 0.6333 0.640 0.630 0.640 0.620 0.650 2,663,000 0.6333 3.23%
2021-01-04 0 0.620 0.620 0.630 0.590 0.640 4,981,000 3,032,750 0.6089 0.620 0.620 0.630 0.590 0.640 4,981,000 0.6089 5.08%
2020-12-31 0 0.590 0.590 0.600 0.590 0.600 1,129,000 668,550 0.5922 0.590 0.590 0.600 0.590 0.600 1,129,000 0.5922 -1.67%
2020-12-30 0 0.600 0.590 0.600 0.580 0.660 5,675,000 3,536,780 0.6232 0.600 0.590 0.600 0.580 0.660 5,675,000 0.6232 -1.64%
2020-12-29 0 0.610 0.600 0.630 0.600 0.630 1,364,000 838,860 0.6150 0.610 0.600 0.630 0.600 0.630 1,364,000 0.6150 -1.61%
2020-12-28 0 0.620 0.600 0.620 0.600 0.620 478,000 294,540 0.6162 0.620 0.600 0.620 0.600 0.620 478,000 0.6162 -1.59%
2020-12-24 0 0.630 0.620 0.630 0.600 0.630 565,000 349,920 0.6193 0.630 0.620 0.630 0.600 0.630 565,000 0.6193 5.00%
2020-12-23 0 0.600 0.580 0.600 0.580 0.620 927,000 569,410 0.6143 0.600 0.580 0.600 0.580 0.620 927,000 0.6143 -1.64%
2020-12-22 0 0.610 0.610 0.620 0.590 0.620 5,464,000 3,308,960 0.6056 0.610 0.610 0.620 0.590 0.620 5,464,000 0.6056 3.39%
2020-12-21 0 0.590 0.590 0.630 0.590 0.590 19,000 11,210 0.5900 0.590 0.590 0.630 0.590 0.590 19,000 0.5900 0.00%
2020-12-18 0 0.590 0.550 0.590 0.590 0.600 130,000 76,760 0.5905 0.590 0.550 0.590 0.590 0.600 130,000 0.5905 0.00%
2020-12-17 0 0.590 0.570 0.590 0.590 0.620 91,000 54,660 0.6007 0.590 0.570 0.590 0.590 0.620 91,000 0.6007 3.51%
2020-12-16 0 0.570 0.570 0.580 0.570 0.600 500,000 296,760 0.5935 0.570 0.570 0.580 0.570 0.600 500,000 0.5935 -5.00%
2020-12-15 0 0.600 0.580 0.600 0.550 0.610 1,807,000 1,044,740 0.5782 0.600 0.580 0.600 0.550 0.610 1,807,000 0.5782 1.69%
2020-12-14 0 0.590 0.580 0.600 0.550 0.600 1,208,000 713,570 0.5907 0.590 0.580 0.600 0.550 0.600 1,208,000 0.5907 -1.67%
2020-12-11 0 0.600 0.560 0.600 0.520 0.620 5,773,300 3,223,448 0.5583 0.600 0.560 0.600 0.520 0.620 5,773,300 0.5583 -7.69%
2020-12-10 0 0.650 0.600 0.650 0.550 0.650 3,221,000 1,952,380 0.6061 0.650 0.600 0.650 0.550 0.650 3,221,000 0.6061 0.00%
2020-12-09 0 0.650 0.620 0.650 0.650 0.660 655,000 427,780 0.6531 0.650 0.620 0.650 0.650 0.660 655,000 0.6531 1.56%
2020-12-08 0 0.640 0.640 0.650 0.540 0.670 10,348,000 6,521,560 0.6302 0.640 0.640 0.650 0.540 0.670 10,348,000 0.6302 14.29%
2020-12-07 0 0.560 0.550 0.560 0.500 0.660 7,640,000 4,373,710 0.5725 0.560 0.550 0.560 0.500 0.660 7,640,000 0.5725 -5.08%
2020-12-04 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2020-10-19 0 0.590 0.580 0.590 0.580 0.630 1,737,000 1,027,530 0.5916 0.590 0.580 0.590 0.580 0.630 1,737,000 0.5916 1.72%
2020-10-16 0 0.580 0.570 0.590 0.580 0.600 1,179,000 690,340 0.5855 0.580 0.570 0.590 0.580 0.600 1,179,000 0.5855 -1.69%
2020-10-15 0 0.590 0.560 0.590 0.510 0.600 15,432,205 8,195,530 0.5311 0.590 0.560 0.590 0.510 0.600 15,432,205 0.5311 13.46%
2020-10-14 0 0.520 0.520 0.530 0.500 0.540 5,447,000 2,835,530 0.5206 0.520 0.520 0.530 0.500 0.540 5,447,000 0.5206 5.05%
2020-10-12 0 0.495 0.465 0.495 0.460 0.500 37,000 17,710 0.4786 0.495 0.465 0.495 0.460 0.500 37,000 0.4786 -1.00%
2020-10-09 0 0.500 0.470 0.500 0.480 0.500 1,364,000 672,855 0.4933 0.500 0.470 0.500 0.480 0.500 1,364,000 0.4933 5.26%
2020-10-08 0 0.475 0.460 0.475 0.445 0.480 327,000 150,440 0.4601 0.475 0.460 0.475 0.445 0.480 327,000 0.4601 5.56%
2020-10-07 0 0.450 0.450 0.455 0.440 0.455 237,000 106,670 0.4501 0.450 0.450 0.455 0.440 0.455 237,000 0.4501 2.27%
2020-10-06 0 0.440 0.430 0.450 0.410 0.450 156,000 66,285 0.4249 0.440 0.430 0.450 0.410 0.450 156,000 0.4249 2.33%
2020-10-05 0 0.430 0.420 0.430 0.415 0.440 163,000 70,310 0.4313 0.430 0.420 0.430 0.415 0.440 163,000 0.4313 -2.27%
2020-09-30 0 0.440 0.425 0.440 0.370 0.440 3,159,000 1,294,010 0.4096 0.440 0.425 0.440 0.370 0.440 3,159,000 0.4096 0.00%
2020-09-29 0 0.440 0.435 0.455 0.440 0.445 793,000 349,360 0.4406 0.440 0.435 0.455 0.440 0.445 793,000 0.4406 0.00%
2020-09-28 0 0.440 0.440 0.455 0.435 0.480 1,029,000 474,005 0.4606 0.440 0.440 0.455 0.435 0.480 1,029,000 0.4606 1.15%
2020-09-25 0 0.435 0.410 0.440 0.435 0.445 64,000 27,890 0.4358 0.435 0.410 0.440 0.435 0.445 64,000 0.4358 6.10%
2020-09-24 0 0.410 0.400 0.450 0.400 0.410 107,000 43,390 0.4055 0.410 0.400 0.450 0.400 0.410 107,000 0.4055 -2.38%
2020-09-23 0 0.420 0.420 0.425 0.420 0.420 255,000 107,100 0.4200 0.420 0.420 0.425 0.420 0.420 255,000 0.4200 -1.18%
2020-09-22 0 0.425 0.425 0.435 0.425 0.425 568,000 241,400 0.4250 0.425 0.425 0.435 0.425 0.425 568,000 0.4250 0.00%
2020-09-21 0 0.425 0.405 0.435 0.420 0.435 325,000 140,055 0.4309 0.425 0.405 0.435 0.420 0.435 325,000 0.4309 -2.30%
2020-09-18 0 0.435 0.435 0.450 0.435 0.450 1,593,000 701,215 0.4402 0.435 0.435 0.450 0.435 0.450 1,593,000 0.4402 1.16%
2020-09-17 0 0.430 0.420 0.435 0.395 0.455 4,606,000 1,984,250 0.4308 0.430 0.420 0.435 0.395 0.455 4,606,000 0.4308 8.86%
2020-09-16 0 0.395 0.380 0.395 0.390 0.395 148,000 58,010 0.3920 0.395 0.380 0.395 0.390 0.395 148,000 0.3920 3.95%
2020-09-15 0 0.380 0.380 0.390 0.380 0.390 677,000 259,565 0.3834 0.380 0.380 0.390 0.380 0.390 677,000 0.3834 -1.30%
2020-09-14 0 0.385 0.380 0.390 0.370 0.390 869,000 332,635 0.3828 0.385 0.380 0.390 0.370 0.390 869,000 0.3828 -2.53%
2020-09-11 0 0.395 0.395 0.400 0.385 0.400 302,000 118,895 0.3937 0.395 0.395 0.400 0.385 0.400 302,000 0.3937 -1.25%
2020-09-10 0 0.400 0.395 0.400 0.395 0.410 2,122,000 847,935 0.3996 0.400 0.395 0.400 0.395 0.410 2,122,000 0.3996 -4.76%
2020-09-09 0 0.420 0.415 0.420 0.420 0.450 531,000 228,550 0.4304 0.420 0.415 0.420 0.420 0.450 531,000 0.4304 -4.55%
2020-09-08 0 0.440 0.440 0.445 0.435 0.460 689,000 309,200 0.4488 0.440 0.440 0.445 0.435 0.460 689,000 0.4488 -2.22%
2020-09-07 0 0.450 0.450 0.455 0.450 0.480 1,730,000 789,190 0.4562 0.450 0.450 0.455 0.450 0.480 1,730,000 0.4562 -7.22%
2020-09-04 0 0.485 0.480 0.495 0.475 0.485 135,000 65,075 0.4820 0.485 0.480 0.495 0.475 0.485 135,000 0.4820 0.00%
2020-09-03 0 0.485 0.485 0.490 0.485 0.495 945,000 464,635 0.4917 0.485 0.485 0.490 0.485 0.495 945,000 0.4917 0.00%
2020-09-02 0 0.485 0.485 0.490 - - 0 0 - 0.485 0.485 0.490 - - 0 - 0.00%
2020-09-01 0 0.485 0.485 0.490 0.485 0.500 311,000 153,410 0.4933 0.485 0.485 0.490 0.485 0.500 311,000 0.4933 -2.02%
2020-08-31 0 0.495 0.490 0.495 0.495 0.500 316,000 157,900 0.4997 0.495 0.490 0.495 0.495 0.500 316,000 0.4997 0.00%
2020-08-28 0 0.495 0.490 0.500 0.490 0.495 200,000 98,900 0.4945 0.495 0.490 0.500 0.490 0.495 200,000 0.4945 2.06%
2020-08-27 0 0.485 0.485 0.490 0.485 0.490 50,000 24,270 0.4854 0.485 0.485 0.490 0.485 0.490 50,000 0.4854 -3.00%
2020-08-26 0 0.500 0.490 0.500 0.490 0.500 149,000 74,390 0.4993 0.500 0.490 0.500 0.490 0.500 149,000 0.4993 0.00%
2020-08-25 0 0.500 0.495 0.500 0.480 0.500 1,207,000 591,095 0.4897 0.500 0.495 0.500 0.480 0.500 1,207,000 0.4897 1.01%
2020-08-24 0 0.495 0.495 0.500 0.495 0.520 75,000 37,825 0.5043 0.495 0.495 0.500 0.495 0.520 75,000 0.5043 -1.00%
2020-08-21 0 0.500 0.500 0.510 0.500 0.520 45,000 22,880 0.5084 0.500 0.500 0.510 0.500 0.520 45,000 0.5084 0.00%
2020-08-20 0 0.500 0.495 0.500 0.485 0.500 493,000 246,395 0.4998 0.500 0.495 0.500 0.485 0.500 493,000 0.4998 0.00%
2020-08-19 0 0.500 0.500 0.510 0.495 0.500 597,000 297,625 0.4985 0.500 0.500 0.510 0.495 0.500 597,000 0.4985 4.17%
2020-08-18 0 0.480 0.475 0.485 0.475 0.480 74,000 35,450 0.4791 0.480 0.475 0.485 0.475 0.480 74,000 0.4791 1.05%
2020-08-17 0 0.475 0.475 0.485 0.475 0.480 3,657,000 1,740,600 0.4760 0.475 0.475 0.485 0.475 0.480 3,657,000 0.4760 -1.04%
2020-08-14 0 0.480 0.480 0.485 0.480 0.485 631,000 303,275 0.4806 0.480 0.480 0.485 0.480 0.485 631,000 0.4806 -1.03%
2020-08-13 0 0.485 0.480 0.485 0.480 0.495 2,545,000 1,228,300 0.4826 0.485 0.480 0.485 0.480 0.495 2,545,000 0.4826 -1.02%
2020-08-12 0 0.490 0.485 0.500 0.485 0.500 507,000 248,405 0.4900 0.490 0.485 0.500 0.485 0.500 507,000 0.4900 -1.01%
2020-08-11 0 0.495 0.490 0.495 0.490 0.500 331,000 163,795 0.4948 0.495 0.490 0.495 0.490 0.500 331,000 0.4948 1.02%
2020-08-10 0 0.490 0.485 0.500 0.485 0.500 246,000 121,455 0.4937 0.490 0.485 0.500 0.485 0.500 246,000 0.4937 -2.00%
2020-08-07 0 0.500 0.490 0.500 0.485 0.500 348,000 171,510 0.4928 0.500 0.490 0.500 0.485 0.500 348,000 0.4928 -1.96%
2020-08-06 0 0.510 0.495 0.510 0.495 0.510 346,000 174,540 0.5045 0.510 0.495 0.510 0.495 0.510 346,000 0.5045 0.00%
2020-08-05 0 0.510 0.500 0.510 0.495 0.520 1,179,000 595,100 0.5047 0.510 0.500 0.510 0.495 0.520 1,179,000 0.5047 -1.92%
2020-08-04 0 0.520 0.520 0.530 0.510 0.520 1,306,000 673,720 0.5159 0.520 0.520 0.530 0.510 0.520 1,306,000 0.5159 0.00%
2020-08-03 0 0.520 0.510 0.530 0.510 0.540 1,471,217 768,826 0.5226 0.520 0.510 0.530 0.510 0.540 1,471,217 0.5226 -1.89%
2020-07-31 0 0.530 0.520 0.530 0.510 0.580 10,337,000 5,635,170 0.5451 0.530 0.520 0.530 0.510 0.580 10,337,000 0.5451 9.28%
2020-07-30 0 0.485 0.480 0.485 0.485 0.510 373,000 187,375 0.5023 0.485 0.480 0.485 0.485 0.510 373,000 0.5023 -4.90%
2020-07-29 0 0.510 0.485 0.510 0.490 0.540 523,000 260,970 0.4990 0.510 0.485 0.510 0.490 0.540 523,000 0.4990 6.25%
2020-07-28 0 0.480 0.480 0.490 0.470 0.510 477,000 230,015 0.4822 0.480 0.480 0.490 0.470 0.510 477,000 0.4822 0.00%
2020-07-27 0 0.480 0.480 0.485 0.480 0.490 676,000 327,870 0.4850 0.480 0.480 0.485 0.480 0.490 676,000 0.4850 -2.04%
2020-07-24 0 0.490 0.485 0.495 0.485 0.495 496,000 241,165 0.4862 0.490 0.485 0.495 0.485 0.495 496,000 0.4862 -1.01%
2020-07-23 0 0.495 0.495 0.500 0.495 0.500 1,125,000 562,185 0.4997 0.495 0.495 0.500 0.495 0.500 1,125,000 0.4997 0.00%
2020-07-22 0 0.495 0.495 0.500 0.495 0.500 801,000 398,125 0.4970 0.495 0.495 0.500 0.495 0.500 801,000 0.4970 -1.00%
2020-07-21 0 0.500 0.500 0.510 0.495 0.510 3,436,000 1,716,525 0.4996 0.500 0.500 0.510 0.495 0.510 3,436,000 0.4996 1.01%
2020-07-20 0 0.495 0.480 0.500 0.480 0.495 199,000 97,295 0.4889 0.495 0.480 0.500 0.480 0.495 199,000 0.4889 -1.00%
2020-07-17 0 0.500 0.500 0.510 0.480 0.510 770,000 384,175 0.4989 0.500 0.500 0.510 0.480 0.510 770,000 0.4989 1.01%
2020-07-16 0 0.495 0.490 0.495 0.485 0.560 10,371,000 5,339,760 0.5149 0.495 0.490 0.495 0.485 0.560 10,371,000 0.5149 -11.61%
2020-07-15 0 0.560 0.560 0.570 0.550 0.570 836,000 468,380 0.5603 0.560 0.560 0.570 0.550 0.570 836,000 0.5603 -1.75%
2020-07-14 0 0.570 0.550 0.570 0.560 0.570 1,122,000 628,720 0.5604 0.570 0.550 0.570 0.560 0.570 1,122,000 0.5604 0.00%
2020-07-13 0 0.570 0.560 0.570 0.560 0.580 1,577,000 904,880 0.5738 0.570 0.560 0.570 0.560 0.580 1,577,000 0.5738 1.79%
2020-07-10 0 0.560 0.550 0.560 0.560 0.560 1,413,000 791,280 0.5600 0.560 0.550 0.560 0.560 0.560 1,413,000 0.5600 0.00%
2020-07-09 0 0.560 0.560 0.570 0.560 0.580 5,175,000 2,941,980 0.5685 0.560 0.560 0.570 0.560 0.580 5,175,000 0.5685 -1.75%
2020-07-08 0 0.570 0.560 0.570 0.560 0.570 139,000 78,450 0.5644 0.570 0.560 0.570 0.560 0.570 139,000 0.5644 0.00%
2020-07-07 0 0.570 0.560 0.570 0.560 0.580 1,023,000 582,260 0.5692 0.570 0.560 0.570 0.560 0.580 1,023,000 0.5692 0.00%
2020-07-06 0 0.570 0.560 0.570 0.560 0.580 1,668,000 952,520 0.5711 0.570 0.560 0.570 0.560 0.580 1,668,000 0.5711 0.00%
2020-07-03 0 0.570 0.560 0.570 0.560 0.580 2,342,000 1,330,830 0.5682 0.570 0.560 0.570 0.560 0.580 2,342,000 0.5682 1.79%
2020-07-02 0 0.560 0.560 0.570 0.560 0.570 502,000 284,350 0.5664 0.560 0.560 0.570 0.560 0.570 502,000 0.5664 -1.75%
2020-06-30 0 0.570 0.560 0.570 0.560 0.600 27,474,000 14,516,570 0.5284 0.570 0.560 0.570 0.560 0.600 27,474,000 0.5284 3.64%
2020-06-29 0 0.550 0.550 0.560 0.550 0.560 218,000 121,230 0.5561 0.550 0.550 0.560 0.550 0.560 218,000 0.5561 -3.51%
2020-06-26 0 0.570 0.560 0.570 0.560 0.580 650,000 370,400 0.5698 0.570 0.560 0.570 0.560 0.580 650,000 0.5698 0.00%
2020-06-24 0 0.570 0.560 0.570 0.560 0.570 23,000 12,900 0.5609 0.570 0.560 0.570 0.560 0.570 23,000 0.5609 1.79%
2020-06-23 0 0.560 0.560 0.570 0.560 0.580 102,000 58,370 0.5723 0.560 0.560 0.570 0.560 0.580 102,000 0.5723 -1.75%
2020-06-22 0 0.570 0.570 0.590 0.570 0.580 136,000 77,940 0.5731 0.570 0.570 0.590 0.570 0.580 136,000 0.5731 -1.72%
2020-06-19 0 0.580 0.570 0.580 0.570 0.580 210,000 119,780 0.5704 0.580 0.570 0.580 0.570 0.580 210,000 0.5704 3.57%
2020-06-18 0 0.560 0.560 0.570 0.560 0.570 436,000 244,750 0.5614 0.560 0.560 0.570 0.560 0.570 436,000 0.5614 -1.75%
2020-06-17 0 0.570 0.560 0.570 0.560 0.570 154,000 87,740 0.5697 0.570 0.560 0.570 0.560 0.570 154,000 0.5697 0.00%
2020-06-16 0 0.570 0.560 0.570 0.560 0.580 268,000 153,280 0.5719 0.570 0.560 0.570 0.560 0.580 268,000 0.5719 1.79%
2020-06-15 0 0.560 0.560 0.570 0.560 0.570 176,000 99,750 0.5668 0.560 0.560 0.570 0.560 0.570 176,000 0.5668 0.00%
2020-06-12 0 0.560 0.560 0.570 0.560 0.570 552,000 310,220 0.5620 0.560 0.560 0.570 0.560 0.570 552,000 0.5620 -1.75%
2020-06-11 0 0.570 0.570 0.580 0.570 0.590 663,000 382,400 0.5768 0.570 0.570 0.580 0.570 0.590 663,000 0.5768 -3.39%
2020-06-10 0 0.590 0.570 0.600 0.570 0.610 1,747,000 1,027,430 0.5881 0.590 0.570 0.600 0.570 0.610 1,747,000 0.5881 -4.84%
2020-06-09 0 0.620 0.610 0.620 0.580 0.630 1,967,000 1,209,090 0.6147 0.620 0.610 0.620 0.580 0.630 1,967,000 0.6147 6.90%
2020-06-08 0 0.580 0.570 0.580 0.570 0.580 266,000 152,020 0.5715 0.580 0.570 0.580 0.570 0.580 266,000 0.5715 1.75%
2020-06-05 0 0.570 0.560 0.570 0.550 0.570 4,160,000 2,118,000 0.5091 0.570 0.560 0.570 0.550 0.570 4,160,000 0.5091 -1.72%
2020-06-04 0 0.580 0.560 0.580 0.560 0.590 2,061,000 1,179,320 0.5722 0.580 0.560 0.580 0.560 0.590 2,061,000 0.5722 -1.69%
2020-06-03 0 0.590 0.590 0.610 0.580 0.600 741,000 437,110 0.5899 0.590 0.590 0.610 0.580 0.600 741,000 0.5899 1.72%
2020-06-02 0 0.580 0.580 0.600 0.580 0.590 118,000 68,910 0.5840 0.580 0.580 0.600 0.580 0.590 118,000 0.5840 0.00%
2020-06-01 0 0.580 0.580 0.600 0.560 0.610 561,538 330,605 0.5887 0.580 0.580 0.600 0.560 0.610 561,538 0.5887 1.75%
2020-05-29 0 0.570 0.570 0.580 0.570 0.590 125,000 73,110 0.5849 0.570 0.570 0.580 0.570 0.590 125,000 0.5849 -1.72%
2020-05-28 0 0.580 0.580 0.590 0.560 0.590 134,000 76,800 0.5731 0.580 0.580 0.590 0.560 0.590 134,000 0.5731 0.00%
2020-05-27 0 0.580 0.570 0.580 0.570 0.580 30,000 17,200 0.5733 0.580 0.570 0.580 0.570 0.580 30,000 0.5733 0.00%
2020-05-26 0 0.580 0.580 0.590 0.580 0.580 37,000 21,460 0.5800 0.580 0.580 0.590 0.580 0.580 37,000 0.5800 0.00%
2020-05-25 0 0.580 0.560 0.580 0.560 0.580 92,000 52,500 0.5707 0.580 0.560 0.580 0.560 0.580 92,000 0.5707 0.00%
2020-05-22 0 0.580 0.560 0.590 0.560 0.580 718,000 406,370 0.5660 0.580 0.560 0.590 0.560 0.580 718,000 0.5660 -1.69%
2020-05-21 0 0.590 0.590 0.600 0.580 0.600 135,000 79,550 0.5893 0.590 0.590 0.600 0.580 0.600 135,000 0.5893 0.00%
2020-05-20 0 0.590 0.590 0.600 0.590 0.600 42,000 24,790 0.5902 0.590 0.590 0.600 0.590 0.600 42,000 0.5902 0.00%
2020-05-19 0 0.590 0.590 0.600 0.580 0.590 285,000 166,450 0.5840 0.590 0.590 0.600 0.580 0.590 285,000 0.5840 1.72%
2020-05-18 0 0.580 0.580 0.620 0.580 0.590 172,000 99,780 0.5801 0.580 0.580 0.620 0.580 0.590 172,000 0.5801 -1.69%
2020-05-15 0 0.590 0.590 0.640 0.590 0.600 56,000 33,320 0.5950 0.590 0.590 0.640 0.590 0.600 56,000 0.5950 -3.28%
2020-05-14 0 0.610 0.590 0.610 0.590 0.610 709,000 426,790 0.6020 0.610 0.590 0.610 0.590 0.610 709,000 0.6020 3.39%
2020-05-13 0 0.590 0.580 0.600 0.580 0.610 3,123,000 1,748,180 0.5598 0.590 0.580 0.600 0.580 0.610 3,123,000 0.5598 -3.28%
2020-05-12 0 0.610 0.600 0.630 0.610 0.630 301,000 186,430 0.6194 0.610 0.600 0.630 0.610 0.630 301,000 0.6194 -4.69%
2020-05-11 0 0.640 0.600 0.640 0.630 0.640 805,000 512,400 0.6365 0.640 0.600 0.640 0.630 0.640 805,000 0.6365 3.23%
2020-05-08 0 0.620 0.600 0.630 0.600 0.630 176,000 109,120 0.6200 0.620 0.600 0.630 0.600 0.630 176,000 0.6200 0.00%
2020-05-07 0 0.620 0.610 0.640 0.620 0.640 759,000 477,670 0.6293 0.620 0.610 0.640 0.620 0.640 759,000 0.6293 -1.59%
2020-05-06 0 0.630 0.620 0.630 0.590 0.640 9,248,000 5,173,710 0.5594 0.630 0.620 0.630 0.590 0.640 9,248,000 0.5594 6.78%
2020-05-05 0 0.590 0.590 0.610 0.590 0.610 5,781,347 3,531,353 0.6108 0.590 0.590 0.610 0.590 0.610 5,781,347 0.6108 1.72%
2020-05-04 0 0.580 0.580 0.620 0.580 0.630 1,841,000 1,128,160 0.6128 0.580 0.580 0.620 0.580 0.630 1,841,000 0.6128 -7.94%
2020-04-29 0 0.630 0.610 0.630 0.610 0.660 8,795,000 5,193,350 0.5905 0.630 0.610 0.630 0.610 0.660 8,795,000 0.5905 5.00%
2020-04-28 0 0.600 0.600 0.620 0.580 0.600 6,448,000 3,867,330 0.5998 0.600 0.600 0.620 0.580 0.600 6,448,000 0.5998 3.45%
2020-04-27 0 0.580 0.570 0.600 0.540 0.580 1,438,000 806,780 0.5610 0.580 0.570 0.600 0.540 0.580 1,438,000 0.5610 1.75%
2020-04-24 0 0.570 0.560 0.580 0.560 0.580 759,000 438,060 0.5772 0.570 0.560 0.580 0.560 0.580 759,000 0.5772 -3.39%
2020-04-23 0 0.590 0.590 0.600 0.590 0.600 450,000 266,080 0.5913 0.590 0.590 0.600 0.590 0.600 450,000 0.5913 0.00%
2020-04-22 0 0.590 0.590 0.600 0.590 0.620 13,248,000 7,875,330 0.5945 0.590 0.590 0.600 0.590 0.620 13,248,000 0.5945 -6.35%
2020-04-21 0 0.630 0.590 0.600 0.630 0.670 1,405,000 915,860 0.6519 0.630 0.590 0.600 0.630 0.670 1,405,000 0.6519 -1.56%
2020-04-20 0 0.640 0.640 0.650 0.640 0.750 7,834,028 5,233,889 0.6681 0.640 0.640 0.650 0.640 0.750 7,834,028 0.6681 0.00%
2020-04-17 0 0.640 0.640 0.650 0.640 0.650 378,000 243,920 0.6453 0.640 0.640 0.650 0.640 0.650 378,000 0.6453 -1.54%
2020-04-16 0 0.650 0.630 0.660 0.650 0.670 1,657,000 1,094,100 0.6603 0.650 0.630 0.660 0.650 0.670 1,657,000 0.6603 -1.52%
2020-04-15 0 0.660 0.650 0.680 0.620 0.660 1,209,000 789,420 0.6530 0.660 0.650 0.680 0.620 0.660 1,209,000 0.6530 0.00%
2020-04-14 0 0.660 0.650 0.690 0.650 0.690 632,000 423,570 0.6702 0.660 0.650 0.690 0.650 0.690 632,000 0.6702 0.00%
2020-04-09 0 0.660 0.650 0.680 0.650 0.670 674,000 444,260 0.6591 0.660 0.650 0.680 0.650 0.670 674,000 0.6591 1.54%
2020-04-08 0 0.650 0.630 0.650 0.630 0.650 254,000 162,010 0.6378 0.650 0.630 0.650 0.630 0.650 254,000 0.6378 1.56%
2020-04-07 0 0.640 0.640 0.680 0.620 0.680 914,000 590,650 0.6462 0.640 0.640 0.680 0.620 0.680 914,000 0.6462 3.23%
2020-04-06 0 0.620 0.620 0.640 0.620 0.640 994,000 626,350 0.6301 0.620 0.620 0.640 0.620 0.640 994,000 0.6301 -3.12%
2020-04-03 0 0.640 0.630 0.670 0.600 0.670 545,000 341,870 0.6273 0.640 0.630 0.670 0.600 0.670 545,000 0.6273 4.92%
2020-04-02 0 0.610 0.610 0.620 0.600 0.610 277,000 168,300 0.6076 0.610 0.610 0.620 0.600 0.610 277,000 0.6076 -3.17%
2020-04-01 0 0.630 0.610 0.630 0.570 0.640 822,000 497,420 0.6051 0.630 0.610 0.630 0.570 0.640 822,000 0.6051 3.28%
2020-03-31 0 0.610 0.610 0.620 0.570 0.670 2,107,000 1,272,870 0.6041 0.610 0.610 0.620 0.570 0.670 2,107,000 0.6041 -3.17%
2020-03-30 0 0.630 0.620 0.630 0.590 0.650 2,376,000 1,484,480 0.6248 0.630 0.620 0.630 0.590 0.650 2,376,000 0.6248 -11.27%
2020-03-27 0 0.710 0.720 0.750 0.700 0.730 432,000 311,100 0.7201 0.710 0.720 0.750 0.700 0.730 432,000 0.7201 2.90%
2020-03-26 0 0.690 0.630 0.690 0.690 0.730 113,000 80,310 0.7107 0.690 0.630 0.690 0.690 0.730 113,000 0.7107 -1.43%
2020-03-25 0 0.700 0.690 0.710 0.670 0.730 1,651,000 1,162,220 0.7039 0.700 0.690 0.710 0.670 0.730 1,651,000 0.7039 12.90%
2020-03-24 0 0.620 0.620 0.660 0.610 0.630 367,000 227,830 0.6208 0.620 0.620 0.660 0.610 0.630 367,000 0.6208 3.33%
2020-03-23 0 0.600 0.580 0.620 0.600 0.610 456,000 277,160 0.6078 0.600 0.580 0.620 0.600 0.610 456,000 0.6078 -4.76%
2020-03-20 0 0.630 0.630 0.660 0.590 0.630 668,000 411,180 0.6155 0.630 0.630 0.660 0.590 0.630 668,000 0.6155 8.62%
2020-03-19 0 0.580 0.580 0.590 0.580 0.640 920,000 559,460 0.6081 0.580 0.580 0.590 0.580 0.640 920,000 0.6081 -7.94%
2020-03-18 0 0.630 0.630 0.640 0.630 0.660 379,000 246,140 0.6494 0.630 0.630 0.640 0.630 0.660 379,000 0.6494 -3.08%
2020-03-17 0 0.650 0.650 0.660 0.640 0.670 564,000 366,130 0.6492 0.650 0.650 0.660 0.640 0.670 564,000 0.6492 -2.99%
2020-03-16 0 0.670 0.670 0.700 0.670 0.700 320,000 218,750 0.6836 0.670 0.670 0.700 0.670 0.700 320,000 0.6836 -5.63%
2020-03-13 0 0.710 0.670 0.720 0.670 0.710 730,000 502,850 0.6888 0.710 0.670 0.720 0.670 0.710 730,000 0.6888 -2.74%
2020-03-12 0 0.730 0.720 0.760 0.720 0.760 826,000 605,490 0.7330 0.730 0.720 0.760 0.720 0.760 826,000 0.7330 0.00%
2020-03-11 0 0.730 0.730 0.770 0.730 0.800 350,000 261,770 0.7479 0.730 0.730 0.770 0.730 0.800 350,000 0.7479 -13.10%
2020-03-10 0 0.840 0.730 0.830 0.730 0.860 314,000 241,160 0.7680 0.840 0.730 0.830 0.730 0.860 314,000 0.7680 13.51%
2020-03-09 0 0.740 0.730 0.740 0.720 0.740 669,000 488,830 0.7307 0.740 0.730 0.740 0.720 0.740 669,000 0.7307 -5.13%
2020-03-06 0 0.780 0.750 0.780 0.740 0.780 1,052,000 788,950 0.7500 0.780 0.750 0.780 0.740 0.780 1,052,000 0.7500 0.00%
2020-03-05 0 0.780 0.770 0.780 0.750 0.800 177,000 135,070 0.7631 0.780 0.770 0.780 0.750 0.800 177,000 0.7631 1.30%
2020-03-04 0 0.770 0.750 0.770 0.770 0.770 59,000 45,720 0.7749 0.770 0.750 0.770 0.770 0.770 59,000 0.7749 -3.75%
2020-03-03 0 0.800 0.780 0.800 0.790 0.800 2,066,000 1,632,800 0.7903 0.800 0.780 0.800 0.790 0.800 2,066,000 0.7903 0.00%
2020-03-02 0 0.800 0.770 0.800 0.770 0.800 176,000 135,730 0.7712 0.800 0.770 0.800 0.770 0.800 176,000 0.7712 -1.23%
2020-02-28 0 0.810 0.770 0.810 0.770 0.810 832,000 643,530 0.7735 0.810 0.770 0.810 0.770 0.810 832,000 0.7735 -1.22%
2020-02-27 0 0.820 0.820 0.830 0.810 0.830 297,000 244,070 0.8218 0.820 0.820 0.830 0.810 0.830 297,000 0.8218 -1.20%
2020-02-26 0 0.830 0.820 0.830 0.810 0.830 893,000 732,910 0.8207 0.830 0.820 0.830 0.810 0.830 893,000 0.8207 2.47%
2020-02-25 0 0.810 0.810 0.830 0.800 0.830 1,367,000 1,097,780 0.8031 0.810 0.810 0.830 0.800 0.830 1,367,000 0.8031 -2.41%
2020-02-24 0 0.830 0.800 0.830 0.800 0.830 457,000 376,010 0.8228 0.830 0.800 0.830 0.800 0.830 457,000 0.8228 0.00%
2020-02-21 0 0.830 0.830 0.850 0.820 0.830 25,000 20,610 0.8244 0.830 0.830 0.850 0.820 0.830 25,000 0.8244 -1.19%
2020-02-20 0 0.840 0.830 0.850 0.830 0.840 318,000 266,120 0.8369 0.840 0.830 0.850 0.830 0.840 318,000 0.8369 0.00%
2020-02-19 0 0.840 0.800 0.840 0.820 0.860 1,207,000 1,008,080 0.8352 0.840 0.800 0.840 0.820 0.860 1,207,000 0.8352 2.44%
2020-02-18 0 0.820 0.820 0.830 0.800 0.840 889,000 731,350 0.8227 0.820 0.820 0.830 0.800 0.840 889,000 0.8227 -2.38%
2020-02-17 0 0.840 0.840 0.850 0.830 0.860 1,213,000 1,029,930 0.8491 0.840 0.840 0.850 0.830 0.860 1,213,000 0.8491 3.70%
2020-02-14 0 0.810 0.800 0.810 0.790 0.820 1,913,000 1,534,280 0.8020 0.810 0.800 0.810 0.790 0.820 1,913,000 0.8020 3.85%
2020-02-13 0 0.780 0.770 0.790 0.750 0.790 1,532,000 1,183,400 0.7725 0.780 0.770 0.790 0.750 0.790 1,532,000 0.7725 2.63%
2020-02-12 0 0.760 0.750 0.760 0.740 0.760 1,473,000 1,109,010 0.7529 0.760 0.750 0.760 0.740 0.760 1,473,000 0.7529 2.70%
2020-02-11 0 0.740 0.730 0.740 0.730 0.750 907,000 671,300 0.7401 0.740 0.730 0.740 0.730 0.750 907,000 0.7401 1.37%
2020-02-10 0 0.730 0.730 0.750 0.730 0.740 741,000 541,330 0.7305 0.730 0.730 0.750 0.730 0.740 741,000 0.7305 -1.35%
2020-02-07 0 0.740 0.730 0.740 0.700 0.770 3,007,000 2,216,970 0.7373 0.740 0.730 0.740 0.700 0.770 3,007,000 0.7373 0.00%
2020-02-06 0 0.740 0.730 0.740 0.720 0.750 2,488,000 1,809,990 0.7275 0.740 0.730 0.740 0.720 0.750 2,488,000 0.7275 1.37%
2020-02-05 0 0.730 0.720 0.730 0.720 0.740 1,681,000 1,225,980 0.7293 0.730 0.720 0.730 0.720 0.740 1,681,000 0.7293 -1.35%
2020-02-04 0 0.740 0.730 0.740 0.720 0.750 1,779,228 1,296,559 0.7287 0.740 0.730 0.740 0.720 0.750 1,779,228 0.7287 1.37%
2020-02-03 0 0.730 0.740 0.750 0.730 0.780 1,720,000 1,294,140 0.7524 0.730 0.740 0.750 0.730 0.780 1,720,000 0.7524 -1.35%
2020-01-31 0 0.740 0.730 0.740 0.720 0.750 1,903,000 1,415,890 0.7440 0.740 0.730 0.740 0.720 0.750 1,903,000 0.7440 0.00%
2020-01-30 0 0.740 0.730 0.740 0.730 0.780 1,130,000 847,930 0.7504 0.740 0.730 0.740 0.730 0.780 1,130,000 0.7504 -3.90%
2020-01-29 0 0.770 0.770 0.780 0.770 0.810 2,291,000 1,788,930 0.7809 0.770 0.770 0.780 0.770 0.810 2,291,000 0.7809 -8.33%
2020-01-24 0 0.840 0.840 0.850 0.830 0.840 308,000 258,420 0.8390 0.840 0.840 0.850 0.830 0.840 308,000 0.8390 -1.18%
2020-01-23 0 0.850 0.850 0.860 0.840 0.900 5,319,000 4,587,330 0.8624 0.850 0.850 0.860 0.840 0.900 5,319,000 0.8624 -3.41%
2020-01-22 0 0.880 0.880 0.920 0.880 0.910 1,282,000 1,145,380 0.8934 0.880 0.880 0.920 0.880 0.910 1,282,000 0.8934 -2.22%
2020-01-21 0 0.900 0.870 0.900 0.870 0.920 2,901,000 2,582,890 0.8903 0.900 0.870 0.900 0.870 0.920 2,901,000 0.8903 1.12%
2020-01-20 0 0.890 0.890 0.900 0.890 0.900 434,000 389,190 0.8968 0.890 0.890 0.900 0.890 0.900 434,000 0.8968 -2.20%
2020-01-17 0 0.910 0.910 0.930 0.900 0.920 1,429,000 1,293,860 0.9054 0.910 0.910 0.930 0.900 0.920 1,429,000 0.9054 -3.19%
2020-01-16 0 0.940 0.920 0.940 0.910 0.960 2,013,400 1,860,746 0.9242 0.940 0.920 0.940 0.910 0.960 2,013,400 0.9242 1.08%
2020-01-15 0 0.930 0.910 0.930 0.900 0.930 1,439,000 1,314,210 0.9133 0.930 0.910 0.930 0.900 0.930 1,439,000 0.9133 1.09%
2020-01-14 0 0.920 0.900 0.920 0.910 0.940 529,000 487,850 0.9222 0.920 0.900 0.920 0.910 0.940 529,000 0.9222 1.10%
2020-01-13 0 0.910 0.900 0.910 0.880 0.920 2,650,000 2,395,560 0.9040 0.910 0.900 0.910 0.880 0.920 2,650,000 0.9040 3.41%
2020-01-10 0 0.880 0.870 0.880 0.860 0.890 8,342,000 7,231,630 0.8669 0.880 0.870 0.880 0.860 0.890 8,342,000 0.8669 1.15%
2020-01-09 0 0.870 0.870 0.890 0.870 0.920 3,029,000 2,705,730 0.8933 0.870 0.870 0.890 0.870 0.920 3,029,000 0.8933 -1.14%
2020-01-08 0 0.880 0.880 0.890 0.880 0.950 17,927,049 15,949,514 0.8897 0.880 0.880 0.890 0.880 0.950 17,927,049 0.8897 -6.38%
2020-01-07 0 0.940 0.920 0.940 0.910 0.950 3,679,000 3,399,090 0.9239 0.940 0.920 0.940 0.910 0.950 3,679,000 0.9239 0.00%
2020-01-06 0 0.940 0.930 0.940 0.920 1.020 3,357,000 3,182,290 0.9480 0.940 0.930 0.940 0.920 1.020 3,357,000 0.9480 -6.93%
2020-01-03 0 1.010 1.000 1.010 1.010 1.030 294,000 298,390 1.0149 1.010 1.000 1.010 1.010 1.030 294,000 1.0149 -3.81%
2020-01-02 0 1.050 1.000 1.050 1.010 1.060 285,000 294,340 1.0328 1.050 1.000 1.050 1.010 1.060 285,000 1.0328 1.94%
2019-12-31 0 1.030 1.010 1.030 1.030 1.050 23,000 23,750 1.0326 1.030 1.010 1.030 1.030 1.050 23,000 1.0326 -1.90%
2019-12-30 0 1.050 1.000 1.070 1.040 1.050 46,000 48,140 1.0465 1.050 1.000 1.070 1.040 1.050 46,000 1.0465 0.96%
2019-12-27 0 1.040 1.000 1.040 1.000 1.040 377,000 382,430 1.0144 1.040 1.000 1.040 1.000 1.040 377,000 1.0144 4.00%
2019-12-24 0 1.000 1.000 1.020 0.990 1.000 98,000 97,350 0.9934 1.000 1.000 1.020 0.990 1.000 98,000 0.9934 -1.96%
2019-12-23 0 1.020 0.990 1.020 0.970 1.030 569,000 565,400 0.9937 1.020 0.990 1.020 0.970 1.030 569,000 0.9937 -0.97%
2019-12-20 0 1.030 1.020 1.040 1.010 1.050 453,000 464,320 1.0250 1.030 1.020 1.040 1.010 1.050 453,000 1.0250 -2.83%
2019-12-19 0 1.060 1.040 1.060 1.040 1.060 609,000 644,870 1.0589 1.060 1.040 1.060 1.040 1.060 609,000 1.0589 0.00%
2019-12-18 0 1.060 1.030 1.060 1.020 1.080 1,749,000 1,822,300 1.0419 1.060 1.030 1.060 1.020 1.080 1,749,000 1.0419 -1.85%
2019-12-17 0 1.080 1.050 1.080 1.040 1.090 5,641,000 6,047,540 1.0721 1.080 1.050 1.080 1.040 1.090 5,641,000 1.0721 4.85%
2019-12-16 0 1.030 1.020 1.030 1.000 1.030 739,000 753,010 1.0190 1.030 1.020 1.030 1.000 1.030 739,000 1.0190 1.98%
2019-12-13 0 1.010 1.010 1.030 1.000 1.100 2,231,000 2,332,880 1.0457 1.010 1.010 1.030 1.000 1.100 2,231,000 1.0457 -1.94%
2019-12-12 0 1.030 1.010 1.030 0.970 1.030 1,332,358 1,346,570 1.0107 1.030 1.010 1.030 0.970 1.030 1,332,358 1.0107 6.19%
2019-12-11 0 0.970 0.970 0.990 0.930 1.000 1,108,000 1,070,240 0.9659 0.970 0.970 0.990 0.930 1.000 1,108,000 0.9659 4.30%
2019-12-10 0 0.930 0.920 0.940 0.920 0.940 663,000 616,610 0.9300 0.930 0.920 0.940 0.920 0.940 663,000 0.9300 -1.06%
2019-12-09 0 0.940 0.920 0.950 0.930 0.940 196,000 183,720 0.9373 0.940 0.920 0.950 0.930 0.940 196,000 0.9373 1.08%
2019-12-06 0 0.930 0.930 0.950 0.920 0.950 2,889,000 2,685,300 0.9295 0.930 0.930 0.950 0.920 0.950 2,889,000 0.9295 -1.06%
2019-12-05 0 0.940 0.930 0.950 0.930 0.950 3,393,000 3,220,090 0.9490 0.940 0.930 0.950 0.930 0.950 3,393,000 0.9490 2.17%
2019-12-04 0 0.920 0.920 0.930 0.910 0.950 2,712,000 2,558,990 0.9436 0.920 0.920 0.930 0.910 0.950 2,712,000 0.9436 -3.16%
2019-12-03 0 0.950 0.950 0.960 0.920 0.960 1,053,000 1,005,970 0.9553 0.950 0.950 0.960 0.920 0.960 1,053,000 0.9553 0.00%
2019-12-02 0 0.950 0.950 0.960 0.930 1.000 1,944,000 1,869,800 0.9618 0.950 0.950 0.960 0.930 1.000 1,944,000 0.9618 -5.00%
2019-11-29 0 1.000 1.000 1.010 0.980 1.010 2,072,807 2,056,807 0.9923 1.000 1.000 1.010 0.980 1.010 2,072,807 0.9923 -2.91%
2019-11-28 0 1.030 1.020 1.030 1.010 1.060 852,000 873,860 1.0257 1.030 1.020 1.030 1.010 1.060 852,000 1.0257 -2.83%
2019-11-27 0 1.060 1.040 1.060 1.050 1.070 211,000 222,030 1.0523 1.060 1.040 1.060 1.050 1.070 211,000 1.0523 0.00%
2019-11-26 0 1.060 1.050 1.070 1.040 1.090 3,490,000 3,676,090 1.0533 1.060 1.050 1.070 1.040 1.090 3,490,000 1.0533 -1.85%
2019-11-25 0 1.080 1.060 1.080 1.060 1.090 484,000 517,910 1.0701 1.080 1.060 1.080 1.060 1.090 484,000 1.0701 0.00%
2019-11-22 0 1.080 1.060 1.080 1.050 1.100 647,000 694,200 1.0730 1.080 1.060 1.080 1.050 1.100 647,000 1.0730 0.93%
2019-11-21 0 1.070 1.070 1.080 1.050 1.100 354,000 377,640 1.0668 1.070 1.070 1.080 1.050 1.100 354,000 1.0668 -2.73%
2019-11-20 0 1.100 1.080 1.090 1.060 1.150 1,548,000 1,670,210 1.0789 1.100 1.080 1.090 1.060 1.150 1,548,000 1.0789 2.80%
2019-11-19 0 1.070 1.060 1.080 1.060 1.080 197,217 211,693 1.0734 1.070 1.060 1.080 1.060 1.080 197,217 1.0734 -0.93%
2019-11-18 0 1.080 1.080 1.090 1.060 1.090 411,000 442,920 1.0777 1.080 1.080 1.090 1.060 1.090 411,000 1.0777 2.86%
2019-11-15 0 1.050 1.050 1.070 1.050 1.090 1,305,000 1,383,610 1.0602 1.050 1.050 1.070 1.050 1.090 1,305,000 1.0602 -1.87%
2019-11-14 0 1.070 1.060 1.080 1.070 1.130 408,000 441,800 1.0828 1.070 1.060 1.080 1.070 1.130 408,000 1.0828 -3.60%
2019-11-13 0 1.110 1.110 1.130 1.090 1.130 745,000 829,220 1.1130 1.110 1.110 1.130 1.090 1.130 745,000 1.1130 -0.89%
2019-11-12 0 1.120 1.120 1.140 1.120 1.130 174,000 195,130 1.1214 1.120 1.120 1.140 1.120 1.130 174,000 1.1214 0.00%
2019-11-11 0 1.120 1.120 1.130 1.110 1.160 774,000 870,560 1.1248 1.120 1.120 1.130 1.110 1.160 774,000 1.1248 -2.61%
2019-11-08 0 1.150 1.150 1.160 1.150 1.180 322,033 374,857 1.1640 1.150 1.150 1.160 1.150 1.180 322,033 1.1640 -1.71%
2019-11-07 0 1.170 1.170 1.180 1.160 1.210 794,000 939,740 1.1836 1.170 1.170 1.180 1.160 1.210 794,000 1.1836 0.00%
2019-11-06 0 1.170 1.160 1.170 1.120 1.190 2,906,000 3,415,150 1.1752 1.170 1.160 1.170 1.120 1.190 2,906,000 1.1752 4.46%
2019-11-05 0 1.120 1.120 1.130 1.070 1.140 1,112,967 1,239,974 1.1141 1.120 1.120 1.130 1.070 1.140 1,112,967 1.1141 5.66%
2019-11-04 0 1.060 1.060 1.080 1.060 1.090 2,119,000 2,269,120 1.0708 1.060 1.060 1.080 1.060 1.090 2,119,000 1.0708 -0.93%
2019-11-01 0 1.070 1.050 1.070 1.050 1.070 771,000 816,660 1.0592 1.070 1.050 1.070 1.050 1.070 771,000 1.0592 0.00%
2019-10-31 0 1.070 1.060 1.070 1.070 1.080 357,000 383,160 1.0733 1.070 1.060 1.070 1.070 1.080 357,000 1.0733 -0.93%
2019-10-30 0 1.080 1.060 1.080 1.030 1.080 2,270,000 2,403,330 1.0587 1.080 1.060 1.080 1.030 1.080 2,270,000 1.0587 0.93%
2019-10-29 0 1.070 1.060 1.070 1.060 1.070 487,000 518,440 1.0646 1.070 1.060 1.070 1.060 1.070 487,000 1.0646 -0.93%
2019-10-28 0 1.080 1.070 1.090 1.050 1.080 920,000 985,420 1.0711 1.080 1.070 1.090 1.050 1.080 920,000 1.0711 1.89%
2019-10-25 0 1.060 1.060 1.070 1.060 1.080 180,000 191,560 1.0642 1.060 1.060 1.070 1.060 1.080 180,000 1.0642 0.95%
2019-10-24 0 1.050 1.060 1.070 1.040 1.070 4,063,000 4,305,260 1.0596 1.050 1.060 1.070 1.040 1.070 4,063,000 1.0596 -1.87%
2019-10-23 0 1.070 1.060 1.070 1.060 1.100 970,000 1,032,780 1.0647 1.070 1.060 1.070 1.060 1.100 970,000 1.0647 -1.05%
2019-10-22 0 1.170 1.160 1.170 1.160 1.190 1,695,000 1,982,880 1.1698 1.081 1.072 1.081 1.072 1.100 1,834,042 1.0812 0.00%
2019-10-21 0 1.170 1.170 1.190 1.150 1.180 695,000 814,940 1.1726 1.081 1.081 1.100 1.063 1.091 752,011 1.0837 0.86%
2019-10-18 0 1.160 1.150 1.160 1.140 1.170 6,037,000 6,997,420 1.1591 1.072 1.063 1.072 1.054 1.081 6,532,220 1.0712 0.00%
2019-10-17 0 1.160 1.160 1.170 1.160 1.190 3,100,000 3,618,490 1.1673 1.072 1.072 1.081 1.072 1.100 3,354,296 1.0788 0.00%
2019-10-16 0 1.160 1.150 1.170 1.150 1.170 558,000 648,390 1.1620 1.072 1.063 1.081 1.063 1.081 603,773 1.0739 -0.85%
2019-10-15 0 1.170 1.160 1.170 1.160 1.190 456,008 531,789 1.1662 1.081 1.072 1.081 1.072 1.100 493,415 1.0778 0.00%
2019-10-14 0 1.170 1.160 1.180 1.160 1.200 1,354,130 1,595,818 1.1785 1.081 1.072 1.091 1.072 1.109 1,465,210 1.0891 0.00%
2019-10-11 0 1.170 1.160 1.170 1.150 1.210 4,475,000 5,311,700 1.1870 1.081 1.072 1.081 1.063 1.118 4,842,088 1.0970 0.86%
2019-10-10 0 1.160 1.140 1.170 1.130 1.180 6,683,000 7,644,650 1.1439 1.072 1.054 1.081 1.044 1.091 7,231,212 1.0572 -0.85%
2019-10-09 0 1.170 1.150 1.170 1.150 1.180 5,859,000 6,797,980 1.1603 1.081 1.063 1.081 1.063 1.091 6,339,619 1.0723 -1.68%
2019-10-08 0 1.190 1.170 1.190 1.160 1.290 6,341,000 7,620,300 1.2018 1.100 1.081 1.100 1.072 1.192 6,861,158 1.1106 2.59%
2019-10-04 0 1.160 1.160 1.200 1.140 1.200 1,821,000 2,145,270 1.1781 1.072 1.072 1.109 1.054 1.109 1,970,378 1.0888 0.87%
2019-10-03 0 1.150 1.140 1.150 1.120 1.170 1,047,000 1,196,850 1.1431 1.063 1.054 1.063 1.035 1.081 1,132,886 1.0565 0.00%
2019-10-02 0 1.150 1.150 1.180 1.130 1.160 1,014,000 1,168,760 1.1526 1.063 1.063 1.091 1.044 1.072 1,097,179 1.0652 -0.86%
2019-09-30 0 1.160 1.150 1.160 1.150 1.170 1,692,000 1,961,910 1.1595 1.072 1.063 1.072 1.063 1.081 1,830,796 1.0716 -1.69%
2019-09-27 0 1.180 1.180 1.200 1.180 1.200 3,165,000 3,797,030 1.1997 1.091 1.091 1.109 1.091 1.109 3,424,628 1.1087 -1.67%
2019-09-26 0 1.200 1.180 1.200 1.180 1.210 2,873,000 3,429,200 1.1936 1.109 1.091 1.109 1.091 1.118 3,108,675 1.1031 1.69%
2019-09-25 0 1.180 1.180 1.190 1.160 1.230 2,152,000 2,572,090 1.1952 1.091 1.091 1.100 1.072 1.137 2,328,530 1.1046 -6.35%
2019-09-24 0 1.260 1.240 1.270 1.240 1.290 2,577,500 3,256,640 1.2635 1.164 1.146 1.174 1.146 1.192 2,788,935 1.1677 -0.79%
2019-09-23 0 1.270 1.250 1.290 1.220 1.300 2,796,000 3,509,690 1.2553 1.174 1.155 1.192 1.128 1.201 3,025,358 1.1601 3.25%
2019-09-20 0 1.230 1.230 1.240 1.200 1.240 860,000 1,054,400 1.2260 1.137 1.137 1.146 1.109 1.146 930,547 1.1331 -0.81%
2019-09-19 0 1.240 1.230 1.240 1.220 1.260 1,005,016 1,241,269 1.2351 1.146 1.137 1.146 1.128 1.164 1,087,458 1.1414 0.00%
2019-09-18 0 1.240 1.230 1.240 1.230 1.330 3,339,000 4,212,600 1.2616 1.146 1.137 1.146 1.137 1.229 3,612,901 1.1660 3.33%
2019-09-17 0 1.200 1.200 1.210 1.200 1.290 2,484,000 3,041,120 1.2243 1.109 1.109 1.118 1.109 1.192 2,687,765 1.1315 -4.76%
2019-09-16 0 1.260 1.240 1.260 1.240 1.270 1,301,000 1,632,450 1.2548 1.164 1.146 1.164 1.146 1.174 1,407,722 1.1596 -0.79%
2019-09-13 0 1.270 1.260 1.270 1.210 1.290 1,677,695 2,136,120 1.2732 1.174 1.164 1.174 1.118 1.192 1,815,318 1.1767 4.10%
2019-09-12 0 1.220 1.220 1.230 1.200 1.260 1,951,000 2,411,200 1.2359 1.128 1.128 1.137 1.109 1.164 2,111,042 1.1422 -3.17%
2019-09-11 0 1.260 1.260 1.270 1.250 1.350 2,784,000 3,642,960 1.3085 1.164 1.164 1.174 1.155 1.248 3,012,374 1.2093 -4.55%
2019-09-10 0 1.320 1.290 1.320 1.250 1.370 5,722,000 7,505,850 1.3118 1.220 1.192 1.220 1.155 1.266 6,191,381 1.2123 1.54%
2019-09-09 0 1.300 1.300 1.310 1.170 1.310 7,754,000 9,769,800 1.2600 1.201 1.201 1.211 1.081 1.211 8,390,068 1.1644 11.11%
2019-09-06 0 1.170 1.170 1.190 1.160 1.200 2,333,000 2,759,170 1.1827 1.081 1.081 1.100 1.072 1.109 2,524,378 1.0930 -0.85%
2019-09-05 0 1.180 1.180 1.190 1.130 1.200 7,458,000 8,812,550 1.1816 1.091 1.091 1.100 1.044 1.109 8,069,786 1.0920 3.51%
2019-09-04 0 1.140 1.140 1.150 1.080 1.220 11,708,000 13,416,580 1.1459 1.054 1.054 1.063 0.998 1.128 12,668,418 1.0591 1.79%
2019-09-03 0 1.120 1.110 1.120 1.090 1.380 37,762,000 44,119,510 1.1684 1.035 1.026 1.035 1.007 1.275 40,859,650 1.0798 -17.04%
2019-09-02 0 1.350 1.340 1.350 1.270 1.560 59,271,200 81,706,216 1.3785 1.248 1.238 1.248 1.174 1.442 64,133,269 1.2740 -27.81%
2019-08-30 0 1.870 1.860 1.870 1.840 1.870 545,000 1,015,340 1.8630 1.728 1.719 1.728 1.701 1.728 589,707 1.7218 1.63%
2019-08-29 0 1.840 1.830 1.850 1.830 1.900 538,000 993,000 1.8457 1.701 1.691 1.710 1.691 1.756 582,133 1.7058 -3.16%
2019-08-28 0 1.900 1.900 1.910 1.900 1.950 174,000 334,960 1.9251 1.756 1.756 1.765 1.756 1.802 188,273 1.7791 1.60%
2019-08-27 0 1.870 1.860 1.880 1.860 2.000 1,229,000 2,347,240 1.9099 1.728 1.719 1.737 1.719 1.848 1,329,816 1.7651 -2.60%
2019-08-26 0 1.920 1.920 1.930 1.850 1.930 610,000 1,157,100 1.8969 1.774 1.774 1.784 1.710 1.784 660,039 1.7531 -4.95%
2019-08-23 0 2.020 2.020 2.030 1.990 2.060 189,000 383,910 2.0313 1.867 1.867 1.876 1.839 1.904 204,504 1.8773 2.54%
2019-08-22 0 1.970 1.960 1.980 1.960 1.980 49,000 96,410 1.9676 1.821 1.811 1.830 1.811 1.830 53,020 1.8184 0.00%
2019-08-21 0 1.970 1.970 1.980 1.940 2.000 271,000 534,560 1.9725 1.821 1.821 1.830 1.793 1.848 293,230 1.8230 -1.50%
2019-08-20 0 2.000 2.000 2.010 1.970 2.090 716,000 1,446,640 2.0204 1.848 1.848 1.858 1.821 1.932 774,734 1.8673 -2.91%
2019-08-19 0 2.060 2.040 2.060 2.010 2.090 432,000 889,040 2.0580 1.904 1.885 1.904 1.858 1.932 467,437 1.9019 0.98%
2019-08-16 0 2.040 2.030 2.060 2.030 2.040 13,000 26,490 2.0377 1.885 1.876 1.904 1.876 1.885 14,066 1.8832 -0.49%
2019-08-15 0 2.050 2.010 2.050 2.000 2.100 1,810,000 3,716,990 2.0536 1.895 1.858 1.895 1.848 1.941 1,958,476 1.8979 0.00%
2019-08-14 0 2.050 2.030 2.050 2.050 2.120 1,340,000 2,789,890 2.0820 1.895 1.876 1.895 1.895 1.959 1,449,921 1.9242 -0.49%
2019-08-13 0 2.060 2.010 2.060 2.010 2.080 263,000 535,810 2.0373 1.904 1.858 1.904 1.858 1.922 284,574 1.8828 0.00%
2019-08-12 0 2.060 2.020 2.090 2.010 2.060 65,000 131,730 2.0266 1.904 1.867 1.932 1.858 1.904 70,332 1.8730 0.49%
2019-08-09 0 2.050 2.020 2.050 2.040 2.100 82,000 168,360 2.0532 1.895 1.867 1.895 1.885 1.941 88,727 1.8975 -1.91%
2019-08-08 0 2.090 2.060 2.090 2.070 2.110 633,000 1,323,980 2.0916 1.932 1.904 1.932 1.913 1.950 684,926 1.9330 -0.48%
2019-08-07 0 2.100 2.090 2.100 2.090 2.240 1,378,000 2,916,200 2.1163 1.941 1.932 1.941 1.932 2.070 1,491,039 1.9558 0.96%
2019-08-06 0 2.080 2.010 2.070 1.920 2.080 2,230,000 4,459,970 2.0000 1.922 1.858 1.913 1.774 1.922 2,412,929 1.8484 -0.95%
2019-08-05 0 2.100 2.100 2.120 2.090 2.260 781,000 1,664,220 2.1309 1.941 1.941 1.959 1.932 2.089 845,066 1.9693 -6.25%
2019-08-02 0 2.240 2.230 2.250 2.230 2.270 1,395,765 3,134,078 2.2454 2.070 2.061 2.079 2.061 2.098 1,510,261 2.0752 -4.68%
2019-08-01 0 2.350 2.340 2.360 2.320 2.390 242,000 571,240 2.3605 2.172 2.163 2.181 2.144 2.209 261,851 2.1815 1.73%
2019-07-31 0 2.310 2.310 2.350 2.300 2.330 94,000 217,560 2.3145 2.135 2.135 2.172 2.126 2.153 101,711 2.1390 -2.53%
2019-07-30 0 2.370 2.370 2.400 2.350 2.370 648,000 1,523,940 2.3518 2.190 2.190 2.218 2.172 2.190 701,156 2.1735 -1.25%
2019-07-29 0 2.400 2.390 2.400 2.310 2.500 1,423,000 3,399,330 2.3888 2.218 2.209 2.218 2.135 2.310 1,539,730 2.2077 1.69%
2019-07-26 0 2.360 2.350 2.370 2.350 2.380 6,866,000 16,137,810 2.3504 2.181 2.172 2.190 2.172 2.200 7,429,224 2.1722 -1.26%
2019-07-25 0 2.390 2.360 2.430 2.350 2.430 1,645,000 3,889,420 2.3644 2.209 2.181 2.246 2.172 2.246 1,779,941 2.1851 -0.83%
2019-07-24 0 2.410 2.410 2.430 2.400 2.450 245,000 591,390 2.4138 2.227 2.227 2.246 2.218 2.264 265,098 2.2308 -1.23%
2019-07-23 0 2.440 2.420 2.460 2.410 2.490 1,203,370 2,927,236 2.4325 2.255 2.237 2.274 2.227 2.301 1,302,084 2.2481 -2.01%
2019-07-22 0 2.490 2.430 2.490 2.420 2.500 355,000 874,060 2.4621 2.301 2.246 2.301 2.237 2.310 384,121 2.2755 -0.40%
2019-07-19 0 2.500 2.490 2.500 2.390 2.500 2,306,000 5,712,810 2.4774 2.310 2.301 2.310 2.209 2.310 2,495,163 2.2896 2.04%
2019-07-18 0 2.450 2.430 2.450 2.440 2.500 907,000 2,238,070 2.4676 2.264 2.246 2.264 2.255 2.310 981,402 2.2805 0.00%
2019-07-17 0 2.450 2.440 2.470 2.430 2.500 390,000 954,670 2.4479 2.264 2.255 2.283 2.246 2.310 421,992 2.2623 -2.00%
2019-07-16 0 2.500 2.480 2.500 2.400 2.530 4,036,000 10,057,960 2.4921 2.310 2.292 2.310 2.218 2.338 4,367,077 2.3031 3.73%
2019-07-15 0 2.410 2.400 2.410 2.280 2.480 1,413,000 3,386,490 2.3967 2.227 2.218 2.227 2.107 2.292 1,528,910 2.2150 4.78%
2019-07-12 0 2.300 2.290 2.310 2.270 2.350 92,000 211,640 2.3004 2.126 2.116 2.135 2.098 2.172 99,547 2.1260 -0.43%
2019-07-11 0 2.310 2.310 2.330 2.280 2.380 680,000 1,568,120 2.3061 2.135 2.135 2.153 2.107 2.200 735,781 2.1312 0.43%
2019-07-10 0 2.300 2.290 2.310 2.220 2.300 414,000 947,660 2.2890 2.126 2.116 2.135 2.052 2.126 447,961 2.1155 3.60%
2019-07-09 0 2.220 2.220 2.240 2.170 2.230 333,000 736,560 2.2119 2.052 2.052 2.070 2.005 2.061 360,316 2.0442 0.45%
2019-07-08 0 2.210 2.210 2.230 2.190 2.270 138,000 306,500 2.2210 2.042 2.042 2.061 2.024 2.098 149,320 2.0526 -2.64%
2019-07-05 0 2.270 2.260 2.270 2.220 2.280 348,000 785,670 2.2577 2.098 2.089 2.098 2.052 2.107 376,547 2.0865 0.44%
2019-07-04 0 2.260 2.240 2.280 2.250 2.300 531,000 1,200,560 2.2609 2.089 2.070 2.107 2.079 2.126 574,558 2.0895 -3.00%
2019-07-03 0 2.330 2.280 2.330 2.270 2.350 849,000 1,973,900 2.3250 2.153 2.107 2.153 2.098 2.172 918,644 2.1487 1.75%
2019-07-02 0 2.290 2.290 2.300 2.260 2.350 379,000 869,690 2.2947 2.116 2.116 2.126 2.089 2.172 410,090 2.1207 1.33%
2019-06-28 0 2.260 2.250 2.260 2.200 2.270 360,626 808,604 2.2422 2.089 2.079 2.089 2.033 2.098 390,208 2.0722 -1.74%
2019-06-27 0 2.300 2.300 2.320 2.210 2.300 314,000 708,750 2.2572 2.126 2.126 2.144 2.042 2.126 339,758 2.0860 2.68%
2019-06-26 0 2.240 2.220 2.240 2.150 2.240 115,000 255,120 2.2184 2.070 2.052 2.070 1.987 2.070 124,434 2.0503 2.28%
2019-06-25 0 2.190 2.180 2.190 2.160 2.260 666,000 1,472,270 2.2106 2.024 2.015 2.024 1.996 2.089 720,633 2.0430 -4.78%
2019-06-24 0 2.300 2.300 2.310 2.290 2.340 287,000 663,600 2.3122 2.126 2.126 2.135 2.116 2.163 310,543 2.1369 0.44%
2019-06-21 0 2.290 2.270 2.290 2.260 2.330 344,000 785,250 2.2827 2.116 2.098 2.116 2.089 2.153 372,219 2.1096 -1.29%
2019-06-20 0 2.320 2.310 2.320 2.270 2.340 205,000 475,480 2.3194 2.144 2.135 2.144 2.098 2.163 221,816 2.1436 0.87%
2019-06-19 0 2.300 2.280 2.300 2.250 2.310 405,000 925,610 2.2855 2.126 2.107 2.126 2.079 2.135 438,223 2.1122 3.60%
2019-06-18 0 2.220 2.220 2.230 2.220 2.280 137,000 308,460 2.2515 2.052 2.052 2.061 2.052 2.107 148,238 2.0808 -1.33%
2019-06-17 0 2.250 2.250 2.290 2.140 2.340 3,227,000 7,384,680 2.2884 2.079 2.079 2.116 1.978 2.163 3,491,714 2.1149 5.14%
2019-06-14 0 2.140 2.120 2.150 2.100 2.180 367,000 784,627 2.1379 1.978 1.959 1.987 1.941 2.015 397,105 1.9759 -1.83%
2019-06-13 0 2.180 2.170 2.180 2.070 2.200 2,708,022 5,825,532 2.1512 2.015 2.005 2.015 1.913 2.033 2,930,163 1.9881 6.34%
2019-06-12 0 2.050 2.030 2.050 1.980 2.050 823,000 1,658,490 2.0152 1.895 1.876 1.895 1.830 1.895 890,511 1.8624 2.50%
2019-06-11 0 2.000 2.000 2.010 1.920 2.050 2,579,400 5,060,157 1.9618 1.848 1.848 1.858 1.774 1.895 2,790,990 1.8130 3.63%
2019-06-10 0 1.930 1.920 1.930 1.900 1.940 3,137,000 6,024,150 1.9204 1.784 1.774 1.784 1.756 1.793 3,394,331 1.7748 2.66%
2019-06-06 0 1.880 1.880 1.900 1.870 1.920 982,000 1,852,290 1.8862 1.737 1.737 1.756 1.728 1.774 1,062,554 1.7432 -1.57%
2019-06-05 0 1.910 1.910 1.920 1.910 1.950 432,000 832,140 1.9263 1.765 1.765 1.774 1.765 1.802 467,437 1.7802 0.53%
2019-06-04 0 1.900 1.900 1.910 1.870 1.920 1,329,400 2,524,446 1.8989 1.756 1.756 1.765 1.728 1.774 1,438,452 1.7550 -1.55%
2019-06-03 0 1.930 1.920 1.930 1.900 2.000 884,419 1,701,426 1.9238 1.784 1.774 1.784 1.756 1.848 956,969 1.7779 -1.03%
2019-05-31 0 1.950 1.960 1.970 1.950 2.100 8,905,000 18,120,233 2.0348 1.802 1.811 1.821 1.802 1.941 9,635,485 1.8806 -4.88%
2019-05-30 0 2.050 2.040 2.050 2.010 2.090 1,067,000 2,184,570 2.0474 1.895 1.885 1.895 1.858 1.932 1,154,527 1.8922 -2.38%
2019-05-29 0 2.100 2.080 2.100 2.050 2.150 1,878,000 3,942,330 2.0992 1.941 1.922 1.941 1.895 1.987 2,032,054 1.9401 -2.78%
2019-05-28 0 2.160 2.150 2.160 2.110 2.210 832,000 1,814,020 2.1803 1.996 1.987 1.996 1.950 2.042 900,250 2.0150 0.00%
2019-05-27 0 2.160 2.160 2.170 2.120 2.170 195,000 417,250 2.1397 1.996 1.996 2.005 1.959 2.005 210,996 1.9775 -1.82%
2019-05-24 0 2.200 2.200 2.250 2.100 2.280 1,338,000 2,938,990 2.1966 2.033 2.033 2.079 1.941 2.107 1,447,757 2.0300 2.33%
2019-05-23 0 2.150 2.140 2.150 2.140 2.240 1,170,151 2,557,493 2.1856 1.987 1.978 1.987 1.978 2.070 1,266,140 2.0199 -3.59%
2019-05-22 0 2.230 2.220 2.230 2.210 2.290 696,000 1,558,780 2.2396 2.061 2.052 2.061 2.042 2.116 753,093 2.0698 -1.33%
2019-05-21 0 2.260 2.260 2.270 2.250 2.300 491,000 1,113,930 2.2687 2.089 2.089 2.098 2.079 2.126 531,277 2.0967 -1.74%
2019-05-20 0 2.300 2.270 2.300 2.230 2.410 1,974,000 4,681,220 2.3714 2.126 2.098 2.126 2.061 2.227 2,135,929 2.1917 -2.13%
2019-05-17 0 2.350 2.350 2.360 2.330 2.400 361,050 848,778 2.3509 2.172 2.172 2.181 2.153 2.218 390,667 2.1726 -0.42%
2019-05-16 0 2.360 2.360 2.380 2.320 2.390 548,000 1,295,580 2.3642 2.181 2.181 2.200 2.144 2.209 592,953 2.1850 0.43%
2019-05-15 0 2.350 2.350 2.360 2.280 2.370 917,000 2,132,280 2.3253 2.172 2.172 2.181 2.107 2.190 992,222 2.1490 2.17%
2019-05-14 0 2.300 2.280 2.300 2.250 2.350 2,019,000 4,652,020 2.3041 2.126 2.107 2.126 2.079 2.172 2,184,620 2.1294 -6.88%
2019-05-10 0 2.470 2.470 2.480 2.230 2.500 7,532,022 17,508,420 2.3245 2.283 2.283 2.292 2.061 2.310 8,149,880 2.1483 6.01%
2019-05-09 0 2.330 2.290 2.310 2.290 2.500 3,868,000 9,148,330 2.3651 2.153 2.116 2.135 2.116 2.310 4,185,295 2.1858 -8.27%
2019-05-08 0 2.540 2.530 2.540 2.440 2.650 5,756,000 14,815,610 2.5739 2.347 2.338 2.347 2.255 2.449 6,228,170 2.3788 -1.55%
2019-05-07 0 2.580 2.550 2.580 2.530 2.600 5,867,259 14,947,013 2.5475 2.384 2.357 2.384 2.338 2.403 6,348,555 2.3544 -0.77%
2019-05-06 0 2.600 2.600 2.610 2.520 2.640 6,253,059 15,937,580 2.5488 2.403 2.403 2.412 2.329 2.440 6,766,003 2.3555 -5.11%
2019-05-03 0 2.740 2.740 2.750 2.630 2.820 15,401,919 41,167,566 2.6729 2.532 2.532 2.542 2.431 2.606 16,665,352 2.4702 1.48%
2019-05-02 0 2.700 2.700 2.710 2.640 2.730 3,036,956 8,135,322 2.6788 2.495 2.495 2.505 2.440 2.523 3,286,080 2.4757 3.05%
2019-04-30 0 2.620 2.610 2.640 2.610 2.670 1,017,000 2,683,990 2.6391 2.421 2.412 2.440 2.412 2.468 1,100,425 2.4390 -1.50%
2019-04-29 0 2.660 2.650 2.670 2.570 2.710 1,075,035 2,840,471 2.6422 2.458 2.449 2.468 2.375 2.505 1,163,221 2.4419 2.31%
2019-04-26 0 2.600 2.600 2.610 2.550 2.730 8,369,000 21,828,990 2.6083 2.403 2.403 2.412 2.357 2.523 9,055,517 2.4106 -4.76%
2019-04-25 0 2.730 2.720 2.730 2.730 2.880 2,976,000 8,312,960 2.7933 2.523 2.514 2.523 2.523 2.662 3,220,124 2.5816 -6.51%
2019-04-24 0 2.920 2.880 2.910 2.820 2.950 5,630,000 16,221,180 2.8812 2.699 2.662 2.689 2.606 2.726 6,091,834 2.6628 -2.01%
2019-04-23 0 2.980 2.940 2.980 2.940 3.060 2,871,798 8,592,861 2.9922 2.754 2.717 2.754 2.717 2.828 3,107,374 2.7653 -2.61%
2019-04-18 0 3.060 3.060 3.070 2.980 3.120 15,619,747 47,507,473 3.0415 2.828 2.828 2.837 2.754 2.883 16,901,049 2.8109 -0.97%
2019-04-17 0 3.090 3.070 3.090 3.000 3.100 10,601,239 32,567,324 3.0720 2.856 2.837 2.856 2.773 2.865 11,470,868 2.8391 0.65%
2019-04-16 0 3.070 3.060 3.070 2.920 3.070 17,394,065 52,210,414 3.0016 2.837 2.828 2.837 2.699 2.837 18,820,916 2.7741 0.00%
2019-04-15 0 3.070 3.060 3.070 2.960 3.190 17,132,000 52,275,260 3.0513 2.837 2.828 2.837 2.736 2.948 18,537,353 2.8200 0.00%
2019-04-12 0 3.070 3.060 3.070 2.970 3.080 7,461,067 22,699,512 3.0424 2.837 2.828 2.837 2.745 2.846 8,073,105 2.8117 1.99%
2019-04-11 0 3.010 2.990 3.000 2.860 3.150 36,251,441 109,188,899 3.0120 2.782 2.763 2.773 2.643 2.911 39,225,179 2.7836 3.08%
2019-04-10 0 2.920 2.930 2.940 2.690 2.960 48,479,420 134,702,455 2.7785 2.699 2.708 2.717 2.486 2.736 52,456,230 2.5679 7.75%
2019-04-09 0 2.710 2.690 2.730 2.670 2.750 26,808,072 72,402,885 2.7008 2.505 2.486 2.523 2.468 2.542 29,007,162 2.4960 0.37%
2019-04-08 0 2.700 2.700 2.710 2.650 2.820 23,309,492 63,333,992 2.7171 2.495 2.495 2.505 2.449 2.606 25,221,590 2.5111 1.50%
2019-04-04 0 2.660 2.670 2.680 2.580 2.800 25,923,928 68,807,088 2.6542 2.458 2.468 2.477 2.384 2.588 28,050,491 2.4530 -3.97%
2019-04-03 0 2.770 2.720 2.740 2.490 2.870 120,741,815 318,820,285 2.6405 2.560 2.514 2.532 2.301 2.652 130,646,373 2.4403

Webb-site Database - Powered By Linux Group

Back to top