Huasheng International Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01323  2011-01-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.115 0.110 0.117 - - 0 0 - 0.115 0.110 0.117 - - 0 - 0.00%
2026-02-02 0 0.115 0.110 0.117 0.115 0.115 20,000 2,300 0.1150 0.115 0.110 0.117 0.115 0.115 20,000 0.1150 3.60%
2026-01-30 0 0.111 0.111 0.113 0.110 0.110 40,000 4,400 0.1100 0.111 0.111 0.113 0.110 0.110 40,000 0.1100 -2.63%
2026-01-29 0 0.114 0.114 0.117 0.113 0.113 20,000 2,260 0.1130 0.114 0.114 0.117 0.113 0.113 20,000 0.1130 0.00%
2026-01-28 0 0.114 0.110 0.114 - - 3,000 315 0.1050 0.114 0.110 0.114 - - 3,000 0.1050 -2.56%
2026-01-27 0 0.117 0.115 0.117 0.117 0.117 20,000 2,340 0.1170 0.117 0.115 0.117 0.117 0.117 20,000 0.1170 0.86%
2026-01-26 0 0.116 0.115 0.117 0.116 0.118 80,000 9,360 0.1170 0.116 0.115 0.117 0.116 0.118 80,000 0.1170 0.87%
2026-01-23 0 0.115 0.110 0.115 0.115 0.115 188,800 21,580 0.1143 0.115 0.110 0.115 0.115 0.115 188,800 0.1143 0.88%
2026-01-22 0 0.114 0.111 0.114 0.114 0.123 160,000 18,500 0.1156 0.114 0.111 0.114 0.114 0.123 160,000 0.1156 -2.56%
2026-01-21 0 0.117 0.109 0.118 - - 0 0 - 0.117 0.109 0.118 - - 0 - 0.00%
2026-01-20 0 0.117 0.109 0.118 - - 0 0 - 0.117 0.109 0.118 - - 0 - 0.00%
2026-01-19 0 0.117 0.109 0.117 - - 0 0 - 0.117 0.109 0.117 - - 0 - 0.00%
2026-01-16 0 0.117 0.109 0.117 - - 0 0 - 0.117 0.109 0.117 - - 0 - 0.00%
2026-01-15 0 0.117 0.110 0.118 - - 0 0 - 0.117 0.110 0.118 - - 0 - 0.00%
2026-01-14 0 0.117 0.110 0.118 - - 0 0 - 0.117 0.110 0.118 - - 0 - 0.00%
2026-01-13 0 0.117 0.110 0.118 0.117 0.117 20,000 2,340 0.1170 0.117 0.110 0.118 0.117 0.117 20,000 0.1170 0.00%
2026-01-09 0 0.117 0.106 0.118 - - 0 0 - 0.117 0.106 0.118 - - 0 - 0.00%
2026-01-08 0 0.117 0.105 0.118 0.109 0.117 100,000 11,300 0.1130 0.117 0.105 0.118 0.109 0.117 100,000 0.1130 8.33%
2026-01-07 0 0.108 0.104 0.109 0.103 0.109 271,000 28,562 0.1054 0.108 0.104 0.109 0.103 0.109 271,000 0.1054 -3.57%
2026-01-06 0 0.112 0.117 0.118 - - 0 0 - 0.112 0.117 0.118 - - 0 - 0.00%
2026-01-05 0 0.112 0.110 0.112 0.112 0.112 20,000 2,240 0.1120 0.112 0.110 0.112 0.112 0.112 20,000 0.1120 -9.68%
2025-12-31 0 0.124 0.110 0.124 - - 0 0 - 0.124 0.110 0.124 - - 0 - 0.00%
2025-12-30 0 0.124 0.120 0.124 0.115 0.124 350,000 41,250 0.1179 0.124 0.120 0.124 0.115 0.124 350,000 0.1179 7.83%
2025-12-29 0 0.115 0.108 0.115 0.108 0.117 149,600 16,720 0.1118 0.115 0.108 0.115 0.108 0.117 149,600 0.1118 -0.86%
2025-12-24 0 0.116 0.105 0.111 - - 17,000 1,768 0.1040 0.116 0.105 0.111 - - 17,000 0.1040 0.00%
2025-12-23 0 0.116 0.105 0.117 - - 0 0 - 0.116 0.105 0.117 - - 0 - -0.85%
2025-12-22 0 0.117 0.105 0.119 0.117 0.117 80,000 9,360 0.1170 0.117 0.105 0.119 0.117 0.117 80,000 0.1170 -1.68%
2025-12-19 0 0.119 0.106 0.119 0.119 0.122 80,000 9,580 0.1198 0.119 0.106 0.119 0.119 0.122 80,000 0.1198 4.39%
2025-12-18 0 0.114 0.106 0.119 0.103 0.123 360,000 38,520 0.1070 0.114 0.106 0.119 0.103 0.123 360,000 0.1070 0.00%
2025-12-17 0 0.114 0.097 0.115 0.109 0.114 420,000 46,580 0.1109 0.114 0.097 0.115 0.109 0.114 420,000 0.1109 -1.72%
2025-12-16 0 0.116 0.111 0.118 0.114 0.120 160,000 18,420 0.1151 0.116 0.111 0.118 0.114 0.120 160,000 0.1151 -6.45%
2025-12-15 0 0.124 0.113 0.124 0.122 0.125 80,000 9,840 0.1230 0.124 0.113 0.124 0.122 0.125 80,000 0.1230 3.33%
2025-12-12 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - -2.44%
2025-12-11 0 0.123 0.111 0.123 0.123 0.123 20,000 2,460 0.1230 0.123 0.111 0.123 0.123 0.123 20,000 0.1230 0.00%
2025-12-10 0 0.123 0.110 0.123 0.123 0.123 20,000 2,460 0.1230 0.123 0.110 0.123 0.123 0.123 20,000 0.1230 2.50%
2025-12-09 0 0.120 0.114 0.119 0.113 0.130 889,000 104,894 0.1180 0.120 0.114 0.119 0.113 0.130 889,000 0.1180 -6.98%
2025-12-08 0 0.129 0.120 0.129 - - 0 0 - 0.129 0.120 0.129 - - 0 - 0.00%
2025-12-05 0 0.129 0.123 0.130 0.123 0.133 420,000 52,640 0.1253 0.129 0.123 0.130 0.123 0.133 420,000 0.1253 -1.53%
2025-12-04 0 0.131 0.121 0.131 - - 0 0 - 0.131 0.121 0.131 - - 0 - -1.50%
2025-12-03 0 0.133 0.121 0.133 - - 0 0 - 0.133 0.121 0.133 - - 0 - 0.00%
2025-12-02 0 0.133 0.121 0.134 0.133 0.133 20,000 2,660 0.1330 0.133 0.121 0.134 0.133 0.133 20,000 0.1330 3.10%
2025-12-01 0 0.129 0.120 0.128 0.120 0.129 100,000 12,180 0.1218 0.129 0.120 0.128 0.120 0.129 100,000 0.1218 1.57%
2025-11-28 0 0.127 0.122 0.128 - - 0 0 - 0.127 0.122 0.128 - - 0 - 0.00%
2025-11-27 0 0.127 0.125 0.127 0.127 0.127 20,000 2,540 0.1270 0.127 0.125 0.127 0.127 0.127 20,000 0.1270 -0.78%
2025-11-26 0 0.128 0.125 0.129 0.117 0.128 3,420,000 425,440 0.1244 0.128 0.125 0.129 0.117 0.128 3,420,000 0.1244 -1.54%
2025-11-25 0 0.130 0.117 0.131 0.128 0.131 3,180,000 413,340 0.1300 0.130 0.117 0.131 0.128 0.131 3,180,000 0.1300 1.56%
2025-11-24 0 0.128 0.113 0.128 - - 0 0 - 0.128 0.113 0.128 - - 0 - -2.29%
2025-11-21 0 0.131 0.122 0.131 0.131 0.131 80,000 10,480 0.1310 0.131 0.122 0.131 0.131 0.131 80,000 0.1310 0.00%
2025-11-20 0 0.131 0.120 0.130 0.131 0.131 40,200 5,262 0.1309 0.131 0.120 0.130 0.131 0.131 40,200 0.1309 3.15%
2025-11-19 0 0.127 0.121 0.133 - - 0 0 - 0.127 0.121 0.133 - - 0 - 0.00%
2025-11-18 0 0.127 0.121 0.131 0.127 0.129 380,000 48,280 0.1271 0.127 0.121 0.131 0.127 0.129 380,000 0.1271 -5.93%
2025-11-17 0 0.135 0.127 0.135 - - 0 0 - 0.135 0.127 0.135 - - 0 - -0.74%
2025-11-14 0 0.136 0.126 0.136 0.133 0.142 420,000 56,480 0.1345 0.136 0.126 0.136 0.133 0.142 420,000 0.1345 -5.56%
2025-11-13 0 0.144 0.132 0.144 0.130 0.144 120,000 16,460 0.1372 0.144 0.132 0.144 0.130 0.144 120,000 0.1372 7.46%
2025-11-12 0 0.134 0.129 0.135 0.129 0.136 1,280,000 168,720 0.1318 0.134 0.129 0.135 0.129 0.136 1,280,000 0.1318 -5.63%
2025-11-11 0 0.142 0.135 0.142 0.135 0.142 115,000 15,710 0.1366 0.142 0.135 0.142 0.135 0.142 115,000 0.1366 -0.70%
2025-11-10 0 0.143 0.135 0.143 - - 0 0 - 0.143 0.135 0.143 - - 0 - 0.00%
2025-11-07 0 0.143 0.139 0.144 0.140 0.147 100,000 14,340 0.1434 0.143 0.139 0.144 0.140 0.147 100,000 0.1434 2.14%
2025-11-06 0 0.140 0.138 0.140 0.140 0.140 60,000 8,400 0.1400 0.140 0.138 0.140 0.140 0.140 60,000 0.1400 -4.11%
2025-11-05 0 0.146 0.141 0.146 0.140 0.146 63,200 9,028 0.1428 0.146 0.141 0.146 0.140 0.146 63,200 0.1428 0.00%
2025-11-04 0 0.146 0.138 0.146 - - 6,000 748 0.1247 0.146 0.138 0.146 - - 6,000 0.1247 0.00%
2025-11-03 0 0.146 0.134 0.146 - - 0 0 - 0.146 0.134 0.146 - - 0 - 0.00%
2025-10-31 0 0.146 0.135 0.147 0.131 0.150 160,000 22,760 0.1423 0.146 0.135 0.147 0.131 0.150 160,000 0.1423 10.61%
2025-10-30 0 0.132 0.129 0.132 0.131 0.133 170,000 22,280 0.1311 0.132 0.129 0.132 0.131 0.133 170,000 0.1311 -2.22%
2025-10-28 0 0.135 0.131 0.134 0.135 0.138 160,000 21,900 0.1369 0.135 0.131 0.134 0.135 0.138 160,000 0.1369 -5.59%
2025-10-27 0 0.143 0.135 0.143 - - 0 0 - 0.143 0.135 0.143 - - 0 - 0.00%
2025-10-24 0 0.143 0.135 0.143 - - 0 0 - 0.143 0.135 0.143 - - 0 - 0.00%
2025-10-23 0 0.143 0.135 0.143 - - 0 0 - 0.143 0.135 0.143 - - 0 - 0.00%
2025-10-22 0 0.143 0.138 0.143 - - 1,000 133 0.1330 0.143 0.138 0.143 - - 1,000 0.1330 0.00%
2025-10-21 0 0.143 0.136 0.143 - - 0 0 - 0.143 0.136 0.143 - - 0 - 0.00%
2025-10-20 0 0.143 0.134 0.143 - - 0 0 - 0.143 0.134 0.143 - - 0 - 0.00%
2025-10-17 0 0.143 0.134 0.143 0.129 0.143 203,400 27,834 0.1368 0.143 0.134 0.143 0.129 0.143 203,400 0.1368 0.00%
2025-10-16 0 0.143 0.134 0.143 - - 0 0 - 0.143 0.134 0.143 - - 0 - 0.00%
2025-10-15 0 0.143 0.134 0.143 0.143 0.143 20,000 2,860 0.1430 0.143 0.134 0.143 0.143 0.143 20,000 0.1430 0.70%
2025-10-14 0 0.142 0.134 0.142 0.138 0.142 93,400 13,066 0.1399 0.142 0.134 0.142 0.138 0.142 93,400 0.1399 0.00%
2025-10-13 0 0.142 0.136 0.143 0.141 0.144 120,000 17,020 0.1418 0.142 0.136 0.143 0.141 0.144 120,000 0.1418 -0.70%
2025-10-10 0 0.143 0.135 0.144 0.134 0.143 460,800 62,244 0.1351 0.143 0.135 0.144 0.134 0.143 460,800 0.1351 2.88%
2025-10-09 0 0.139 0.135 0.138 - - 0 0 - 0.139 0.135 0.138 - - 0 - -0.71%
2025-10-08 0 0.140 0.135 0.139 0.139 0.145 340,000 48,080 0.1414 0.140 0.135 0.139 0.139 0.145 340,000 0.1414 -4.76%
2025-10-06 0 0.147 0.139 0.147 0.138 0.147 320,000 45,600 0.1425 0.147 0.139 0.147 0.138 0.147 320,000 0.1425 -2.00%
2025-10-03 0 0.150 0.143 0.151 0.143 0.151 408,200 60,088 0.1472 0.150 0.143 0.151 0.143 0.151 408,200 0.1472 -0.66%
2025-10-02 0 0.151 0.147 0.151 0.161 0.161 60,000 9,400 0.1567 0.151 0.147 0.151 0.161 0.161 60,000 0.1567 1.34%
2025-09-30 0 0.149 0.143 0.149 0.145 0.161 180,000 27,280 0.1516 0.149 0.143 0.149 0.145 0.161 180,000 0.1516 -0.67%
2025-09-29 0 0.150 0.140 0.150 0.142 0.159 60,000 8,860 0.1477 0.150 0.140 0.150 0.142 0.159 60,000 0.1477 0.00%
2025-09-26 0 0.150 0.139 0.153 0.135 0.152 280,000 38,100 0.1361 0.150 0.139 0.153 0.135 0.152 280,000 0.1361 -1.96%
2025-09-25 0 0.153 0.143 0.153 - - 0 0 - 0.153 0.143 0.153 - - 0 - 0.00%
2025-09-24 0 0.153 0.145 0.153 0.143 0.162 160,000 24,380 0.1524 0.153 0.145 0.153 0.143 0.162 160,000 0.1524 2.68%
2025-09-23 0 0.149 0.139 0.149 0.149 0.149 21,000 3,115 0.1483 0.149 0.139 0.149 0.149 0.149 21,000 0.1483 3.47%
2025-09-22 0 0.144 0.138 0.144 0.138 0.149 60,000 8,600 0.1433 0.144 0.138 0.144 0.138 0.149 60,000 0.1433 1.41%
2025-09-19 0 0.142 0.121 0.143 - - 0 0 - 0.142 0.121 0.143 - - 0 - 0.00%
2025-09-18 0 0.142 0.132 0.142 0.143 0.144 240,000 33,700 0.1404 0.142 0.132 0.142 0.143 0.144 240,000 0.1404 2.16%
2025-09-17 0 0.139 0.137 0.138 0.139 0.141 520,000 72,880 0.1402 0.139 0.137 0.138 0.139 0.141 520,000 0.1402 -7.95%
2025-09-16 0 0.151 0.139 0.155 0.143 0.151 141,000 20,389 0.1446 0.151 0.139 0.155 0.143 0.151 141,000 0.1446 4.86%
2025-09-15 0 0.144 0.137 0.144 0.135 0.144 55,600 7,639 0.1374 0.144 0.137 0.144 0.135 0.144 55,600 0.1374 -1.37%
2025-09-12 0 0.146 0.140 0.147 0.141 0.156 720,000 103,680 0.1440 0.146 0.140 0.147 0.141 0.156 720,000 0.1440 -2.67%
2025-09-11 0 0.150 0.147 0.150 0.145 0.162 1,040,000 155,000 0.1490 0.150 0.147 0.150 0.145 0.162 1,040,000 0.1490 -3.23%
2025-09-10 0 0.155 0.153 0.155 0.151 0.155 1,248,000 190,520 0.1527 0.155 0.153 0.155 0.151 0.155 1,248,000 0.1527 -6.63%
2025-09-09 0 0.166 0.148 0.166 - - 0 0 - 0.166 0.148 0.166 - - 0 - 0.00%
2025-09-08 0 0.166 0.153 0.166 - - 0 0 - 0.166 0.153 0.166 - - 0 - 0.00%
2025-09-05 0 0.166 0.151 0.166 - - 10,000 1,450 0.1450 0.166 0.151 0.166 - - 10,000 0.1450 0.00%
2025-09-04 0 0.166 0.151 0.166 0.162 0.166 740,000 120,840 0.1633 0.166 0.151 0.166 0.162 0.166 740,000 0.1633 2.47%
2025-09-03 0 0.162 0.148 0.162 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2025-09-02 0 0.162 0.150 0.162 - - 0 0 - 0.162 0.150 0.162 - - 0 - 0.00%
2025-09-01 0 0.162 0.150 0.162 0.140 0.162 560,000 83,013 0.1482 0.162 0.150 0.162 0.140 0.162 560,000 0.1482 2.53%
2025-08-29 0 0.158 0.144 0.158 - - 0 0 - 0.158 0.144 0.158 - - 0 - -0.63%
2025-08-28 0 0.159 0.148 0.160 0.159 0.159 20,000 3,180 0.1590 0.159 0.148 0.160 0.159 0.159 20,000 0.1590 3.92%
2025-08-27 0 0.153 0.148 0.154 0.153 0.153 40,000 6,120 0.1530 0.153 0.148 0.154 0.153 0.153 40,000 0.1530 -1.29%
2025-08-26 0 0.155 0.149 0.155 0.148 0.155 340,000 51,280 0.1508 0.155 0.149 0.155 0.148 0.155 340,000 0.1508 -0.64%
2025-08-25 0 0.156 0.148 0.157 0.150 0.156 120,000 18,120 0.1510 0.156 0.148 0.157 0.150 0.156 120,000 0.1510 0.00%
2025-08-22 0 0.156 0.150 0.159 0.149 0.162 475,000 73,533 0.1548 0.156 0.150 0.159 0.149 0.162 475,000 0.1548 4.00%
2025-08-21 0 0.150 0.146 0.150 - - 30,000 4,370 0.1457 0.150 0.146 0.150 - - 30,000 0.1457 -1.96%
2025-08-20 0 0.153 0.145 0.153 0.141 0.154 551,200 80,710 0.1464 0.153 0.145 0.153 0.141 0.154 551,200 0.1464 0.00%
2025-08-19 0 0.153 0.146 0.155 - - 10,000 1,420 0.1420 0.153 0.146 0.155 - - 10,000 0.1420 0.00%
2025-08-18 0 0.153 0.146 0.155 0.143 0.153 124,400 18,087 0.1454 0.153 0.146 0.155 0.143 0.153 124,400 0.1454 -1.29%
2025-08-15 0 0.155 0.141 0.157 - - 0 0 - 0.155 0.141 0.157 - - 0 - 0.00%
2025-08-14 0 0.155 0.145 0.155 - - 0 0 - 0.155 0.145 0.155 - - 0 - 0.00%
2025-08-13 0 0.155 0.148 0.157 - - 20,000 2,960 0.1480 0.155 0.148 0.157 - - 20,000 0.1480 0.00%
2025-08-12 0 0.155 0.148 0.155 0.155 0.162 280,000 43,860 0.1566 0.155 0.148 0.155 0.155 0.162 280,000 0.1566 -1.27%
2025-08-11 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2025-08-08 0 0.157 0.146 0.158 - - 0 0 - 0.157 0.146 0.158 - - 0 - 0.00%
2025-08-07 0 0.157 0.103 0.157 - - 3,000 450 0.1500 0.157 0.103 0.157 - - 3,000 0.1500 0.00%
2025-08-06 0 0.157 0.155 0.157 0.154 0.162 327,800 51,166 0.1561 0.157 0.155 0.157 0.154 0.162 327,800 0.1561 0.64%
2025-08-05 0 0.156 0.152 0.156 0.152 0.159 903,600 140,200 0.1552 0.156 0.152 0.156 0.152 0.159 903,600 0.1552 -5.45%
2025-08-04 0 0.165 0.156 0.165 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
2025-08-01 0 0.165 0.156 0.168 - - 0 0 - 0.165 0.156 0.168 - - 0 - 0.00%
2025-07-31 0 0.165 0.156 0.168 - - 0 0 - 0.165 0.156 0.168 - - 0 - 0.00%
2025-07-30 0 0.165 0.156 0.170 - - 0 0 - 0.165 0.156 0.170 - - 0 - 0.00%
2025-07-29 0 0.165 0.158 0.165 0.157 0.167 220,000 35,520 0.1615 0.165 0.158 0.165 0.157 0.167 220,000 0.1615 6.45%
2025-07-28 0 0.155 0.154 0.159 0.153 0.159 484,600 74,606 0.1540 0.155 0.154 0.159 0.153 0.159 484,600 0.1540 -4.91%
2025-07-25 0 0.163 0.162 0.169 0.162 0.171 115,000 18,626 0.1620 0.163 0.162 0.169 0.162 0.171 115,000 0.1620 -5.23%
2025-07-24 0 0.172 0.162 0.173 0.160 0.172 40,000 6,640 0.1660 0.172 0.162 0.173 0.160 0.172 40,000 0.1660 1.78%
2025-07-23 0 0.169 0.160 0.169 0.169 0.175 200,000 33,980 0.1699 0.169 0.160 0.169 0.169 0.175 200,000 0.1699 -0.59%
2025-07-22 0 0.170 0.160 0.170 0.157 0.175 900,000 149,620 0.1662 0.170 0.160 0.170 0.157 0.175 900,000 0.1662 3.03%
2025-07-21 0 0.165 0.157 0.165 0.165 0.165 100,000 16,500 0.1650 0.165 0.157 0.165 0.165 0.165 100,000 0.1650 1.85%
2025-07-18 0 0.162 0.155 0.161 0.155 0.162 220,000 34,320 0.1560 0.162 0.155 0.161 0.155 0.162 220,000 0.1560 1.89%
2025-07-17 0 0.159 0.159 0.161 0.157 0.164 40,000 6,420 0.1605 0.159 0.159 0.161 0.157 0.164 40,000 0.1605 -1.85%
2025-07-16 0 0.162 0.157 0.165 - - 20,000 3,300 0.1650 0.162 0.157 0.165 - - 20,000 0.1650 0.00%
2025-07-15 0 0.162 0.157 0.162 0.162 0.162 30,000 4,760 0.1587 0.162 0.157 0.162 0.162 0.162 30,000 0.1587 -0.61%
2025-07-14 0 0.163 0.161 0.171 0.163 0.163 80,000 13,040 0.1630 0.163 0.161 0.171 0.163 0.163 80,000 0.1630 -4.68%
2025-07-11 0 0.171 0.161 0.170 0.163 0.171 40,000 6,680 0.1670 0.171 0.161 0.170 0.163 0.171 40,000 0.1670 4.91%
2025-07-10 0 0.163 0.161 0.165 0.163 0.163 31,400 5,106 0.1626 0.163 0.161 0.165 0.163 0.163 31,400 0.1626 -4.68%
2025-07-09 0 0.171 0.162 0.171 0.158 0.174 138,400 22,932 0.1657 0.171 0.162 0.171 0.158 0.174 138,400 0.1657 8.23%
2025-07-08 0 0.158 0.152 0.158 0.157 0.161 60,000 9,500 0.1583 0.158 0.152 0.158 0.157 0.161 60,000 0.1583 -2.47%
2025-07-07 0 0.162 0.157 0.162 - - 0 0 - 0.162 0.157 0.162 - - 0 - -3.57%
2025-07-04 0 0.168 0.157 0.175 - - 0 0 - 0.168 0.157 0.175 - - 0 - 0.00%
2025-07-03 0 0.168 0.155 0.174 - - 100 15 0.1500 0.168 0.155 0.174 - - 100 0.1500 0.00%
2025-07-02 0 0.168 0.156 0.171 - - 0 0 - 0.168 0.156 0.171 - - 0 - 0.00%
2025-06-30 0 0.168 0.156 0.171 0.155 0.170 60,000 9,800 0.1633 0.168 0.156 0.171 0.155 0.170 60,000 0.1633 -1.75%
2025-06-27 0 0.171 0.155 0.172 0.173 0.173 20,000 3,460 0.1730 0.171 0.155 0.172 0.173 0.173 20,000 0.1730 6.88%
2025-06-26 0 0.160 0.158 0.165 0.158 0.166 220,000 35,040 0.1593 0.160 0.158 0.165 0.158 0.166 220,000 0.1593 -7.51%
2025-06-25 0 0.173 0.156 0.173 - - 0 0 - 0.173 0.156 0.173 - - 0 - 0.00%
2025-06-24 0 0.173 0.153 0.174 - - 0 0 - 0.173 0.153 0.174 - - 0 - 0.00%
2025-06-23 0 0.173 0.153 0.173 - - 0 0 - 0.173 0.153 0.173 - - 0 - 0.00%
2025-06-20 0 0.173 0.153 0.173 - - 2,500 402 0.1608 0.173 0.153 0.173 - - 2,500 0.1608 0.00%
2025-06-19 0 0.173 0.153 0.174 - - 0 0 - 0.173 0.153 0.174 - - 0 - 0.00%
2025-06-18 0 0.173 0.153 0.174 - - 11,000 1,771 0.1610 0.173 0.153 0.174 - - 11,000 0.1610 0.00%
2025-06-17 0 0.173 0.153 0.173 - - 10,000 1,460 0.1460 0.173 0.153 0.173 - - 10,000 0.1460 -0.57%
2025-06-16 0 0.174 0.154 0.174 0.156 0.175 500,000 85,480 0.1710 0.174 0.154 0.174 0.156 0.175 500,000 0.1710 13.73%
2025-06-13 0 0.153 0.143 0.160 0.153 0.155 200,000 30,930 0.1547 0.153 0.143 0.160 0.153 0.155 200,000 0.1547 -4.37%
2025-06-12 0 0.160 0.153 0.160 - - 0 0 - 0.160 0.153 0.160 - - 0 - -4.19%
2025-06-11 0 0.167 0.158 0.167 0.151 0.169 1,160,000 178,840 0.1542 0.167 0.158 0.167 0.151 0.169 1,160,000 0.1542 3.09%
2025-06-10 0 0.162 0.148 0.170 - - 0 0 - 0.162 0.148 0.170 - - 0 - 0.00%
2025-06-09 0 0.162 0.148 0.170 - - 2,000 300 0.1500 0.162 0.148 0.170 - - 2,000 0.1500 0.00%
2025-06-06 0 0.162 0.148 0.163 0.141 0.162 780,000 116,440 0.1493 0.162 0.148 0.163 0.141 0.162 780,000 0.1493 -0.61%
2025-06-05 0 0.163 0.154 0.163 - - 0 0 - 0.163 0.154 0.163 - - 0 - -0.61%
2025-06-04 0 0.164 0.154 0.170 - - 0 0 - 0.164 0.154 0.170 - - 0 - 0.00%
2025-06-03 0 0.164 0.154 0.170 - - 0 0 - 0.164 0.154 0.170 - - 0 - 0.00%
2025-06-02 0 0.164 0.154 0.164 0.154 0.164 80,000 12,920 0.1615 0.164 0.154 0.164 0.154 0.164 80,000 0.1615 -0.61%
2025-05-30 0 0.165 0.154 0.179 - - 0 0 - 0.165 0.154 0.179 - - 0 - 0.00%
2025-05-29 0 0.165 0.149 0.178 - - 0 0 - 0.165 0.149 0.178 - - 0 - 0.00%
2025-05-28 0 0.165 0.146 0.165 - - 0 0 - 0.165 0.146 0.165 - - 0 - 0.00%
2025-05-27 0 0.165 0.145 0.179 0.165 0.165 20,000 3,300 0.1650 0.165 0.145 0.179 0.165 0.165 20,000 0.1650 3.13%
2025-05-26 0 0.160 0.150 0.163 0.148 0.164 6,480,000 969,420 0.1496 0.160 0.150 0.163 0.148 0.164 6,480,000 0.1496 3.90%
2025-05-23 0 0.154 0.154 0.158 0.154 0.165 980,000 152,400 0.1555 0.154 0.154 0.158 0.154 0.165 980,000 0.1555 -1.28%
2025-05-22 0 0.156 0.155 0.168 0.155 0.170 416,000 65,980 0.1586 0.156 0.155 0.168 0.155 0.170 416,000 0.1586 -8.24%
2025-05-21 0 0.170 0.160 0.175 - - 0 0 - 0.170 0.160 0.175 - - 0 - 0.00%
2025-05-20 0 0.170 0.157 0.179 0.160 0.175 240,000 40,400 0.1683 0.170 0.157 0.179 0.160 0.175 240,000 0.1683 3.03%
2025-05-19 0 0.165 0.155 0.165 - - 0 0 - 0.165 0.155 0.165 - - 0 - -2.94%
2025-05-16 0 0.170 0.156 0.170 - - 10,000 1,450 0.1450 0.170 0.156 0.170 - - 10,000 0.1450 -5.03%
2025-05-15 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2025-05-14 0 0.179 0.152 0.179 - - 0 0 - 0.179 0.152 0.179 - - 0 - -0.56%
2025-05-13 0 0.180 0.160 0.180 0.180 0.180 20,000 3,600 0.1800 0.180 0.160 0.180 0.180 0.180 20,000 0.1800 9.76%
2025-05-12 0 0.164 0.161 0.179 0.164 0.164 34,600 5,405 0.1562 0.164 0.161 0.179 0.164 0.164 34,600 0.1562 2.50%
2025-05-09 0 0.160 - 0.159 0.160 0.160 100,000 16,000 0.1600 0.160 - 0.159 0.160 0.160 100,000 0.1600 -8.57%
2025-05-08 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -2.78%
2025-05-07 0 0.180 0.156 0.180 - - 0 0 - 0.180 0.156 0.180 - - 0 - 0.00%
2025-05-06 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2025-05-02 0 0.180 - 0.184 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
2025-04-30 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2025-04-29 0 0.180 0.158 0.180 - - 0 0 - 0.180 0.158 0.180 - - 0 - 0.00%
2025-04-28 0 0.180 0.156 0.180 0.152 0.180 160,400 25,821 0.1610 0.180 0.156 0.180 0.152 0.180 160,400 0.1610 8.43%
2025-04-25 0 0.166 - 0.175 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2025-04-24 0 0.166 - 0.180 0.166 0.180 86,000 14,520 0.1688 0.166 - 0.180 0.166 0.180 86,000 0.1688 -7.78%
2025-04-23 0 0.180 0.166 0.182 0.166 0.184 161,600 29,037 0.1797 0.180 0.166 0.182 0.166 0.184 161,600 0.1797 8.43%
2025-04-22 0 0.166 0.140 0.178 0.166 0.166 40,000 6,440 0.1610 0.166 0.140 0.178 0.166 0.166 40,000 0.1610 6.41%
2025-04-17 0 0.156 0.135 0.157 0.135 0.156 40,000 5,820 0.1455 0.156 0.135 0.157 0.135 0.156 40,000 0.1455 1.96%
2025-04-16 0 0.153 0.133 0.158 0.152 0.153 160,000 24,420 0.1526 0.153 0.133 0.158 0.152 0.153 160,000 0.1526 0.00%
2025-04-15 0 0.153 0.153 0.158 0.153 0.153 83,600 12,699 0.1519 0.153 0.153 0.158 0.153 0.153 83,600 0.1519 0.00%
2025-04-14 0 0.153 0.152 0.158 0.151 0.162 1,210,000 186,800 0.1544 0.153 0.152 0.158 0.151 0.162 1,210,000 0.1544 -4.97%
2025-04-11 0 0.161 0.161 0.163 0.163 0.163 80,000 13,000 0.1625 0.161 0.161 0.163 0.163 0.163 80,000 0.1625 -6.94%
2025-04-10 0 0.173 0.161 0.174 0.158 0.174 80,000 13,280 0.1660 0.173 0.161 0.174 0.158 0.174 80,000 0.1660 -0.57%
2025-04-09 0 0.174 0.157 0.174 - - 7,000 1,004 0.1434 0.174 0.157 0.174 - - 7,000 0.1434 0.00%
2025-04-08 0 0.174 0.156 0.177 - - 0 0 - 0.174 0.156 0.177 - - 0 - 0.00%
2025-04-07 0 0.174 0.157 0.175 0.153 0.181 1,868,200 336,023 0.1799 0.174 0.157 0.175 0.153 0.181 1,868,200 0.1799 -4.92%
2025-04-03 0 0.183 0.169 0.183 - - 0 0 - 0.183 0.169 0.183 - - 0 - 0.00%
2025-04-02 0 0.183 0.169 0.183 - - 0 0 - 0.183 0.169 0.183 - - 0 - 0.00%
2025-04-01 0 0.183 0.169 0.187 - - 0 0 - 0.183 0.169 0.187 - - 0 - 0.00%
2025-03-31 0 0.183 0.170 0.183 0.181 0.183 60,000 10,900 0.1817 0.183 0.170 0.183 0.181 0.183 60,000 0.1817 0.00%
2025-03-28 0 0.183 0.169 0.183 0.167 0.192 1,105,800 188,205 0.1702 0.183 0.169 0.183 0.167 0.192 1,105,800 0.1702 3.39%
2025-03-27 0 0.177 0.165 0.170 0.169 0.183 460,000 80,580 0.1752 0.177 0.165 0.170 0.169 0.183 460,000 0.1752 -5.35%
2025-03-26 0 0.187 0.176 0.187 0.175 0.187 260,000 47,240 0.1817 0.187 0.176 0.187 0.175 0.187 260,000 0.1817 -1.58%
2025-03-25 0 0.190 0.178 0.190 0.178 0.190 400,000 72,460 0.1812 0.190 0.178 0.190 0.178 0.190 400,000 0.1812 -0.52%
2025-03-24 0 0.191 0.177 0.185 0.163 0.191 1,924,000 331,176 0.1721 0.191 0.177 0.185 0.163 0.191 1,924,000 0.1721 8.52%
2025-03-21 0 0.176 0.166 0.176 0.163 0.176 1,340,000 229,760 0.1715 0.176 0.166 0.176 0.163 0.176 1,340,000 0.1715 0.00%
2025-03-20 0 0.176 0.160 0.176 0.169 0.177 1,080,400 187,423 0.1735 0.176 0.160 0.176 0.169 0.177 1,080,400 0.1735 -0.56%
2025-03-19 0 0.177 0.160 0.177 0.167 0.178 640,000 110,660 0.1729 0.177 0.160 0.177 0.167 0.178 640,000 0.1729 0.57%
2025-03-18 0 0.176 0.168 0.176 0.150 0.192 4,483,000 769,964 0.1718 0.176 0.168 0.176 0.150 0.192 4,483,000 0.1718 17.33%
2025-03-17 0 0.150 0.135 0.151 0.131 0.151 1,040,500 151,905 0.1460 0.150 0.135 0.151 0.131 0.151 1,040,500 0.1460 14.50%
2025-03-14 0 0.131 0.126 0.131 0.126 0.131 276,000 34,640 0.1255 0.131 0.126 0.131 0.126 0.131 276,000 0.1255 5.65%
2025-03-13 0 0.124 0.121 0.125 0.124 0.124 100,000 12,400 0.1240 0.124 0.121 0.125 0.124 0.124 100,000 0.1240 -2.36%
2025-03-12 0 0.127 0.107 0.128 - - 0 0 - 0.127 0.107 0.128 - - 0 - -2.31%
2025-03-11 0 0.130 0.120 0.130 0.115 0.131 40,000 4,920 0.1230 0.130 0.120 0.130 0.115 0.131 40,000 0.1230 4.00%
2025-03-10 0 0.125 0.114 0.125 0.128 0.128 20,000 2,560 0.1280 0.125 0.114 0.125 0.128 0.128 20,000 0.1280 -0.79%
2025-03-07 0 0.126 0.112 0.127 0.127 0.127 40,000 5,080 0.1270 0.126 0.112 0.127 0.127 0.127 40,000 0.1270 1.61%
2025-03-06 0 0.124 0.110 0.124 0.107 0.126 45,000 5,160 0.1147 0.124 0.110 0.124 0.107 0.126 45,000 0.1147 6.90%
2025-03-05 0 0.116 0.102 0.116 - - 0 0 - 0.116 0.102 0.116 - - 0 - 0.00%
2025-03-04 0 0.116 0.108 0.117 0.116 0.116 20,800 2,398 0.1153 0.116 0.108 0.117 0.116 0.116 20,800 0.1153 5.45%
2025-03-03 0 0.110 0.103 0.110 0.102 0.110 1,220,000 128,080 0.1050 0.110 0.103 0.110 0.102 0.110 1,220,000 0.1050 -0.90%
2025-02-28 0 0.111 0.099 0.111 0.096 0.115 738,400 81,756 0.1107 0.111 0.099 0.111 0.096 0.115 738,400 0.1107 -1.77%
2025-02-27 0 0.113 0.110 0.113 - - 10,000 1,000 0.1000 0.113 0.110 0.113 - - 10,000 0.1000 0.00%
2025-02-26 0 0.113 0.113 0.115 0.113 0.113 200,000 22,600 0.1130 0.113 0.113 0.115 0.113 0.113 200,000 0.1130 0.00%
2025-02-25 0 0.113 0.113 0.115 0.113 0.115 420,000 48,060 0.1144 0.113 0.113 0.115 0.113 0.115 420,000 0.1144 -6.61%
2025-02-24 0 0.121 0.115 0.124 0.121 0.121 100,000 12,100 0.1210 0.121 0.115 0.124 0.121 0.121 100,000 0.1210 0.00%
2025-02-21 0 0.121 0.116 0.121 - - 0 0 - 0.121 0.116 0.121 - - 0 - -2.42%
2025-02-20 0 0.124 0.119 0.124 0.113 0.131 280,000 33,760 0.1206 0.124 0.119 0.124 0.113 0.131 280,000 0.1206 -2.36%
2025-02-19 0 0.127 0.116 0.127 - - 600 99 0.1650 0.127 0.116 0.127 - - 600 0.1650 -0.78%
2025-02-18 0 0.128 0.121 0.128 0.115 0.132 4,910,200 591,303 0.1204 0.128 0.121 0.128 0.115 0.132 4,910,200 0.1204 -5.88%
2025-02-17 0 0.136 0.131 0.139 0.130 0.141 1,560,000 205,080 0.1315 0.136 0.131 0.139 0.130 0.141 1,560,000 0.1315 -3.55%
2025-02-14 0 0.141 0.141 0.144 0.140 0.144 580,000 83,040 0.1432 0.141 0.141 0.144 0.140 0.144 580,000 0.1432 -3.42%
2025-02-13 0 0.146 0.145 0.150 0.145 0.155 602,200 89,917 0.1493 0.146 0.145 0.150 0.145 0.155 602,200 0.1493 -2.67%
2025-02-12 0 0.150 0.148 0.152 0.147 0.160 3,805,000 599,295 0.1575 0.150 0.148 0.152 0.147 0.160 3,805,000 0.1575 2.74%
2025-02-11 0 0.146 0.146 0.154 0.146 0.170 1,230,000 187,940 0.1528 0.146 0.146 0.154 0.146 0.170 1,230,000 0.1528 -14.12%
2025-02-10 0 0.170 0.161 0.172 0.150 0.175 24,200,000 4,111,520 0.1699 0.170 0.161 0.172 0.150 0.175 24,200,000 0.1699 13.33%
2025-02-07 0 0.150 0.150 0.155 0.150 0.173 475,000 73,430 0.1546 0.150 0.150 0.155 0.150 0.173 475,000 0.1546 -11.24%
2025-02-06 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2025-02-05 0 0.169 0.150 0.168 - - 0 0 - 0.169 0.150 0.168 - - 0 - 0.00%
2025-02-04 0 0.169 0.156 0.168 0.170 0.185 231,200 39,064 0.1690 0.169 0.156 0.168 0.170 0.185 231,200 0.1690 0.60%
2025-02-03 0 0.168 0.160 0.168 0.168 0.180 360,800 60,854 0.1687 0.168 0.160 0.168 0.168 0.180 360,800 0.1687 -11.58%
2025-01-28 0 0.190 0.181 0.208 0.190 0.190 20,000 3,800 0.1900 0.190 0.181 0.208 0.190 0.190 20,000 0.1900 0.53%
2025-01-27 0 0.189 0.181 0.208 0.189 0.189 31,600 5,676 0.1796 0.189 0.181 0.208 0.189 0.189 31,600 0.1796 -3.08%
2025-01-24 0 0.195 0.181 0.204 0.195 0.195 1,510,000 294,330 0.1949 0.195 0.181 0.204 0.195 0.195 1,510,000 0.1949 0.00%
2025-01-23 0 0.195 0.181 0.190 - - 0 0 - 0.195 0.181 0.190 - - 0 - -1.02%
2025-01-22 0 0.197 0.181 0.197 - - 0 0 - 0.197 0.181 0.197 - - 0 - 0.00%
2025-01-21 0 0.197 0.180 0.197 - - 0 0 - 0.197 0.180 0.197 - - 0 - -4.83%
2025-01-20 0 0.207 0.186 0.207 - - 3,000 540 0.1800 0.207 0.186 0.207 - - 3,000 0.1800 -0.96%
2025-01-17 0 0.209 0.181 0.209 - - 8,000 1,400 0.1750 0.209 0.181 0.209 - - 8,000 0.1750 0.00%
2025-01-16 0 0.209 - 0.216 - - 0 0 - 0.209 - 0.216 - - 0 - 0.00%
2025-01-15 0 0.209 - 0.217 0.217 0.217 20,000 4,340 0.2170 0.209 - 0.217 0.217 0.217 20,000 0.2170 0.00%
2025-01-14 0 0.209 - 0.212 - - 0 0 - 0.209 - 0.212 - - 0 - 0.00%
2025-01-13 0 0.209 - 0.212 - - 0 0 - 0.209 - 0.212 - - 0 - 0.00%
2025-01-10 0 0.209 0.195 0.209 - - 0 0 - 0.209 0.195 0.209 - - 0 - -3.24%
2025-01-09 0 0.216 0.181 0.217 0.209 0.219 40,000 8,560 0.2140 0.216 0.181 0.217 0.209 0.219 40,000 0.2140 8.00%
2025-01-08 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 - 0.200 0.200 0.200 40,000 0.2000 0.50%
2025-01-07 0 0.199 - 0.206 - - 0 0 - 0.199 - 0.206 - - 0 - 0.00%
2025-01-06 0 0.199 - 0.200 0.207 0.207 20,000 4,140 0.2070 0.199 - 0.200 0.207 0.207 20,000 0.2070 4.74%
2025-01-03 0 0.190 - 0.210 0.190 0.215 450,000 91,920 0.2043 0.190 - 0.210 0.190 0.215 450,000 0.2043 -17.39%
2025-01-02 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - -0.43%
2024-12-31 0 0.231 0.212 0.237 - - 0 0 - 0.231 0.212 0.237 - - 0 - 0.00%
2024-12-30 0 0.231 0.211 0.231 - - 0 0 - 0.231 0.211 0.231 - - 0 - -2.12%
2024-12-27 0 0.236 0.212 0.236 - - 0 0 - 0.236 0.212 0.236 - - 0 - -0.84%
2024-12-24 0 0.238 0.211 0.238 - - 0 0 - 0.238 0.211 0.238 - - 0 - 0.00%
2024-12-23 0 0.238 0.218 0.238 0.213 0.239 1,189,800 282,697 0.2376 0.238 0.218 0.238 0.213 0.239 1,189,800 0.2376 0.85%
2024-12-20 0 0.236 0.212 0.236 - - 0 0 - 0.236 0.212 0.236 - - 0 - -0.42%
2024-12-19 0 0.237 0.211 0.237 - - 600 121 0.2017 0.237 0.211 0.237 - - 600 0.2017 0.00%
2024-12-18 0 0.237 0.209 0.237 - - 0 0 - 0.237 0.209 0.237 - - 0 - 0.00%
2024-12-17 0 0.237 0.209 0.239 - - 0 0 - 0.237 0.209 0.239 - - 0 - 0.00%
2024-12-16 0 0.237 0.208 0.237 0.210 0.238 1,120,000 266,000 0.2375 0.237 0.208 0.237 0.210 0.238 1,120,000 0.2375 0.85%
2024-12-13 0 0.235 0.211 0.235 0.204 0.236 122,000 27,528 0.2256 0.235 0.211 0.235 0.204 0.236 122,000 0.2256 -0.42%
2024-12-12 0 0.236 0.204 0.236 - - 0 0 - 0.236 0.204 0.236 - - 0 - 0.00%
2024-12-11 0 0.236 0.203 0.236 - - 0 0 - 0.236 0.203 0.236 - - 0 - 0.00%
2024-12-10 0 0.236 0.205 0.236 - - 0 0 - 0.236 0.205 0.236 - - 0 - -0.42%
2024-12-09 0 0.237 - 0.238 0.226 0.237 240,000 54,920 0.2288 0.237 - 0.238 0.226 0.237 240,000 0.2288 3.04%
2024-12-06 0 0.230 0.202 0.230 0.197 0.230 1,900,000 412,720 0.2172 0.230 0.202 0.230 0.197 0.230 1,900,000 0.2172 7.48%
2024-12-05 0 0.214 0.184 0.214 0.200 0.220 326,600 67,441 0.2065 0.214 0.184 0.214 0.200 0.220 326,600 0.2065 -6.96%
2024-12-04 0 0.230 0.145 0.230 - - 0 0 - 0.230 0.145 0.230 - - 0 - 0.00%
2024-12-03 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-12-02 0 0.230 0.202 0.234 0.225 0.240 120,800 26,406 0.2186 0.230 0.202 0.234 0.225 0.240 120,800 0.2186 -4.17%
2024-11-29 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-11-28 0 0.240 0.206 0.240 0.225 0.244 1,080,000 260,400 0.2411 0.240 0.206 0.240 0.225 0.244 1,080,000 0.2411 6.67%
2024-11-27 0 0.225 0.190 0.225 - - 0 0 - 0.225 0.190 0.225 - - 0 - 0.00%
2024-11-26 0 0.225 0.208 0.225 - - 1,000 188 0.1880 0.225 0.208 0.225 - - 1,000 0.1880 -0.88%
2024-11-25 0 0.227 0.200 0.227 0.200 0.230 1,220,000 287,020 0.2353 0.227 0.200 0.227 0.200 0.230 1,220,000 0.2353 8.61%
2024-11-22 0 0.209 0.200 0.209 0.210 0.229 151,000 32,035 0.2122 0.209 0.200 0.209 0.210 0.229 151,000 0.2122 -1.88%
2024-11-21 0 0.213 0.210 0.222 0.213 0.227 125,900 28,059 0.2229 0.213 0.210 0.222 0.213 0.227 125,900 0.2229 -4.91%
2024-11-20 0 0.224 0.220 0.224 - - 4,000 784 0.1960 0.224 0.220 0.224 - - 4,000 0.1960 0.00%
2024-11-19 0 0.224 0.216 0.224 - - 16,800 3,561 0.2120 0.224 0.216 0.224 - - 16,800 0.2120 0.00%
2024-11-18 0 0.224 0.218 0.230 0.224 0.227 240,000 54,080 0.2253 0.224 0.218 0.230 0.224 0.227 240,000 0.2253 -0.88%
2024-11-15 0 0.226 0.230 0.244 0.225 0.248 457,043 105,863 0.2316 0.226 0.230 0.244 0.225 0.248 457,043 0.2316 -1.74%
2024-11-14 0 0.230 0.230 0.239 0.230 0.238 490,200 113,855 0.2323 0.230 0.230 0.239 0.230 0.238 490,200 0.2323 -4.17%
2024-11-13 0 0.240 0.235 0.249 0.237 0.240 60,000 14,340 0.2390 0.240 0.235 0.249 0.237 0.240 60,000 0.2390 -4.00%
2024-11-12 0 0.250 0.235 0.250 0.240 0.260 1,082,000 267,763 0.2475 0.250 0.235 0.250 0.240 0.260 1,082,000 0.2475 0.00%
2024-11-11 0 0.250 0.241 0.250 0.245 0.265 384,600 95,861 0.2492 0.250 0.241 0.250 0.245 0.265 384,600 0.2492 -3.85%
2024-11-08 0 0.260 0.250 0.260 0.247 0.265 616,000 156,147 0.2535 0.260 0.250 0.260 0.247 0.265 616,000 0.2535 1.96%
2024-11-07 0 0.255 0.250 0.255 0.245 0.275 1,659,600 423,863 0.2554 0.255 0.250 0.255 0.245 0.275 1,659,600 0.2554 -3.77%
2024-11-06 0 0.265 0.255 0.265 0.241 0.280 4,396,500 1,168,838 0.2659 0.265 0.255 0.265 0.241 0.280 4,396,500 0.2659 6.00%
2024-11-05 0 0.250 0.246 0.250 0.243 0.255 1,242,200 309,254 0.2490 0.250 0.246 0.250 0.243 0.255 1,242,200 0.2490 0.00%
2024-11-04 0 0.250 0.245 0.250 0.238 0.255 2,745,000 674,268 0.2456 0.250 0.245 0.250 0.238 0.255 2,745,000 0.2456 0.40%
2024-11-01 0 0.249 0.249 0.250 0.217 0.260 12,632,000 2,994,048 0.2370 0.249 0.249 0.250 0.217 0.260 12,632,000 0.2370 3.32%
2024-10-31 0 0.241 0.241 0.249 0.220 0.255 11,969,900 2,934,383 0.2451 0.241 0.241 0.249 0.220 0.255 11,969,900 0.2451 10.55%
2024-10-30 0 0.218 0.217 0.218 0.188 0.238 10,288,500 2,239,101 0.2176 0.218 0.217 0.218 0.188 0.238 10,288,500 0.2176 14.74%
2024-10-29 0 0.190 0.183 0.193 0.166 0.195 2,856,800 510,132 0.1786 0.190 0.183 0.193 0.166 0.195 2,856,800 0.1786 11.76%
2024-10-28 0 0.170 0.168 0.173 0.155 0.173 3,895,400 639,965 0.1643 0.170 0.168 0.173 0.155 0.173 3,895,400 0.1643 9.68%
2024-10-25 0 0.155 0.148 0.155 0.136 0.155 4,720,000 694,641 0.1472 0.155 0.148 0.155 0.136 0.155 4,720,000 0.1472 14.81%
2024-10-24 0 0.135 0.135 0.140 0.128 0.139 2,143,000 284,658 0.1328 0.135 0.135 0.140 0.128 0.139 2,143,000 0.1328 5.47%
2024-10-23 0 0.128 0.127 0.140 0.128 0.131 802,400 103,568 0.1291 0.128 0.127 0.140 0.128 0.131 802,400 0.1291 -2.29%
2024-10-22 0 0.131 0.131 0.138 0.128 0.136 3,365,000 440,895 0.1310 0.131 0.131 0.138 0.128 0.136 3,365,000 0.1310 -7.75%
2024-10-21 0 0.142 0.142 0.146 0.118 0.142 2,260,400 285,562 0.1263 0.142 0.142 0.146 0.118 0.142 2,260,400 0.1263 14.52%
2024-10-18 0 0.124 0.120 0.124 0.118 0.135 2,200,000 264,120 0.1201 0.124 0.120 0.124 0.118 0.135 2,200,000 0.1201 -0.80%
2024-10-17 0 0.125 0.120 0.125 0.120 0.125 180,000 22,180 0.1232 0.125 0.120 0.125 0.120 0.125 180,000 0.1232 5.04%
2024-10-16 0 0.119 0.119 0.128 0.118 0.123 532,800 63,606 0.1194 0.119 0.119 0.128 0.118 0.123 532,800 0.1194 -0.83%
2024-10-15 0 0.120 0.118 0.125 0.117 0.123 1,024,000 122,900 0.1200 0.120 0.118 0.125 0.117 0.123 1,024,000 0.1200 6.19%
2024-10-14 0 0.113 0.113 0.132 0.112 0.112 20,000 2,240 0.1120 0.113 0.113 0.132 0.112 0.112 20,000 0.1120 0.89%
2024-10-10 0 0.112 0.112 - 0.106 0.106 20,000 2,120 0.1060 0.112 0.112 - 0.106 0.106 20,000 0.1060 -3.45%
2024-10-09 0 0.116 0.106 - 0.116 0.118 338,400 39,404 0.1164 0.116 0.106 - 0.116 0.118 338,400 0.1164 -3.33%
2024-10-08 0 0.120 0.118 0.120 0.118 0.121 440,000 52,740 0.1199 0.120 0.118 0.120 0.118 0.121 440,000 0.1199 -6.98%
2024-10-07 0 0.129 0.124 0.130 0.124 0.136 939,200 118,827 0.1265 0.129 0.124 0.130 0.124 0.136 939,200 0.1265 -5.15%
2024-10-04 0 0.136 0.124 0.136 0.124 0.139 526,600 69,109 0.1312 0.136 0.124 0.136 0.124 0.139 526,600 0.1312 3.82%
2024-10-03 0 0.131 0.125 0.131 0.123 0.134 338,000 43,864 0.1298 0.131 0.125 0.131 0.123 0.134 338,000 0.1298 4.80%
2024-10-02 0 0.125 0.120 0.126 0.113 0.125 624,000 72,550 0.1163 0.125 0.120 0.126 0.113 0.125 624,000 0.1163 1.63%
2024-09-30 0 0.123 0.111 0.124 0.115 0.124 108,000 12,940 0.1198 0.123 0.111 0.124 0.115 0.124 108,000 0.1198 2.50%
2024-09-27 0 0.120 0.115 0.120 0.115 0.120 629,000 72,562 0.1154 0.120 0.115 0.120 0.115 0.120 629,000 0.1154 4.35%
2024-09-26 0 0.115 0.107 0.115 0.102 0.116 740,000 79,120 0.1069 0.115 0.107 0.115 0.102 0.116 740,000 0.1069 -4.17%
2024-09-25 0 0.120 0.108 0.120 0.101 0.120 570,000 66,290 0.1163 0.120 0.108 0.120 0.101 0.120 570,000 0.1163 9.09%
2024-09-24 0 0.110 0.102 0.110 0.110 0.110 40,000 4,330 0.1083 0.110 0.102 0.110 0.110 0.110 40,000 0.1083 6.80%
2024-09-23 0 0.103 0.101 0.118 - - 0 0 - 0.103 0.101 0.118 - - 0 - 0.00%
2024-09-20 0 0.103 0.101 0.120 - - 1,000 91 0.0910 0.103 0.101 0.120 - - 1,000 0.0910 0.00%
2024-09-19 0 0.103 0.101 0.120 - - 15,600 1,690 0.1083 0.103 0.101 0.120 - - 15,600 0.1083 0.00%
2024-09-17 0 0.103 0.101 0.120 - - 0 0 - 0.103 0.101 0.120 - - 0 - 0.00%
2024-09-16 0 0.103 0.101 0.120 - - 2,000 192 0.0960 0.103 0.101 0.120 - - 2,000 0.0960 0.00%
2024-09-13 0 0.103 0.101 0.103 0.103 0.103 20,000 2,060 0.1030 0.103 0.101 0.103 0.103 0.103 20,000 0.1030 0.00%
2024-09-12 0 0.103 0.103 0.110 - - 4,000 388 0.0970 0.103 0.103 0.110 - - 4,000 0.0970 0.98%
2024-09-11 0 0.102 0.102 0.110 - - 0 0 - 0.102 0.102 0.110 - - 0 - 0.00%
2024-09-10 0 0.102 0.101 0.110 - - 0 0 - 0.102 0.101 0.110 - - 0 - 0.00%
2024-09-09 0 0.102 0.101 0.114 - - 0 0 - 0.102 0.101 0.114 - - 0 - 0.00%
2024-09-05 0 0.102 0.101 0.113 0.102 0.102 80,000 8,160 0.1020 0.102 0.101 0.113 0.102 0.102 80,000 0.1020 -0.97%
2024-09-04 0 0.103 0.102 0.114 - - 0 0 - 0.103 0.102 0.114 - - 0 - 0.00%
2024-09-03 0 0.103 0.103 0.111 0.102 0.130 370,000 43,570 0.1178 0.103 0.103 0.111 0.102 0.130 370,000 0.1178 -8.85%
2024-09-02 0 0.113 0.102 0.113 0.103 0.113 440,000 45,520 0.1035 0.113 0.102 0.113 0.103 0.113 440,000 0.1035 0.00%
2024-08-30 0 0.113 0.103 0.128 0.113 0.115 80,000 9,160 0.1145 0.113 0.103 0.128 0.113 0.115 80,000 0.1145 11.88%
2024-08-29 0 0.101 0.100 0.115 - - 0 0 - 0.101 0.100 0.115 - - 0 - 0.00%
2024-08-28 0 0.101 0.100 0.115 - - 0 0 - 0.101 0.100 0.115 - - 0 - 0.00%
2024-08-27 0 0.101 0.100 0.109 0.101 0.101 82,100 8,136 0.0991 0.101 0.100 0.109 0.101 0.101 82,100 0.0991 -0.98%
2024-08-26 0 0.102 0.101 0.115 - - 0 0 - 0.102 0.101 0.115 - - 0 - 0.00%
2024-08-23 0 0.102 0.101 0.102 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
2024-08-22 0 0.102 0.102 0.115 - - 0 0 - 0.102 0.102 0.115 - - 0 - 0.00%
2024-08-21 0 0.102 0.101 0.115 - - 0 0 - 0.102 0.101 0.115 - - 0 - 0.00%
2024-08-20 0 0.102 0.101 0.114 0.101 0.102 170,000 17,210 0.1012 0.102 0.101 0.114 0.101 0.102 170,000 0.1012 -0.97%
2024-08-19 0 0.103 0.101 0.105 0.103 0.103 20,000 2,060 0.1030 0.103 0.101 0.105 0.103 0.103 20,000 0.1030 0.00%
2024-08-16 0 0.103 0.101 0.105 - - 0 0 - 0.103 0.101 0.105 - - 0 - 0.00%
2024-08-15 0 0.103 0.101 0.114 - - 0 0 - 0.103 0.101 0.114 - - 0 - 0.00%
2024-08-14 0 0.103 0.101 0.114 0.103 0.105 41,000 4,254 0.1038 0.103 0.101 0.114 0.103 0.105 41,000 0.1038 1.98%
2024-08-13 0 0.101 0.101 0.119 0.100 0.101 170,000 16,930 0.0996 0.101 0.101 0.119 0.100 0.101 170,000 0.0996 0.00%
2024-08-12 0 0.101 0.100 0.119 0.101 0.105 40,000 4,120 0.1030 0.101 0.100 0.119 0.101 0.105 40,000 0.1030 -3.81%
2024-08-09 0 0.105 0.101 0.120 - - 0 0 - 0.105 0.101 0.120 - - 0 - 3.96%
2024-08-08 0 0.101 0.101 0.119 0.101 0.101 100,000 10,100 0.1010 0.101 0.101 0.119 0.101 0.101 100,000 0.1010 -0.98%
2024-08-07 0 0.102 0.102 0.105 0.101 0.109 1,520,000 159,320 0.1048 0.102 0.102 0.105 0.101 0.109 1,520,000 0.1048 -6.42%
2024-08-06 0 0.109 0.109 - 0.109 0.109 69,000 7,413 0.1074 0.109 0.109 - 0.109 0.109 69,000 0.1074 0.00%
2024-08-05 0 0.109 0.109 0.126 0.109 0.110 210,000 22,850 0.1088 0.109 0.109 0.126 0.109 0.110 210,000 0.1088 -0.91%
2024-08-02 0 0.110 0.110 - 0.110 0.110 122,500 13,462 0.1099 0.110 0.110 - 0.110 0.110 122,500 0.1099 -0.90%
2024-08-01 0 0.111 0.111 0.129 0.111 0.112 581,000 64,660 0.1113 0.111 0.111 0.129 0.111 0.112 581,000 0.1113 -1.77%
2024-07-31 0 0.113 0.112 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2024-07-30 0 0.113 0.113 0.136 - - 0 0 - 0.113 0.113 0.136 - - 0 - 0.89%
2024-07-29 0 0.112 0.112 0.136 - - 0 0 - 0.112 0.112 0.136 - - 0 - 0.00%
2024-07-26 0 0.112 0.112 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2024-07-25 0 0.112 0.112 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2024-07-24 0 0.112 0.112 - 0.112 0.112 40,000 4,480 0.1120 0.112 0.112 - 0.112 0.112 40,000 0.1120 0.00%
2024-07-23 0 0.112 0.112 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2024-07-22 0 0.112 0.112 0.125 0.112 0.112 110,000 12,270 0.1115 0.112 0.112 0.125 0.112 0.112 110,000 0.1115 0.00%
2024-07-19 0 0.112 0.112 0.130 0.112 0.114 682,200 77,051 0.1129 0.112 0.112 0.130 0.112 0.114 682,200 0.1129 -3.45%
2024-07-18 0 0.116 0.115 0.129 0.114 0.116 160,000 18,300 0.1144 0.116 0.115 0.129 0.114 0.116 160,000 0.1144 0.00%
2024-07-17 0 0.116 0.116 - 0.115 0.118 1,280,000 148,600 0.1161 0.116 0.116 - 0.115 0.118 1,280,000 0.1161 -1.69%
2024-07-16 0 0.118 0.118 - 0.118 0.118 20,000 2,360 0.1180 0.118 0.118 - 0.118 0.118 20,000 0.1180 -2.48%
2024-07-15 0 0.121 0.120 0.130 0.117 0.121 360,000 42,260 0.1174 0.121 0.120 0.130 0.117 0.121 360,000 0.1174 0.83%
2024-07-12 0 0.120 0.119 0.125 - - 400 45 0.1125 0.120 0.119 0.125 - - 400 0.1125 0.00%
2024-07-11 0 0.120 0.121 - - - 0 0 - 0.120 0.121 - - - 0 - 0.00%
2024-07-10 0 0.120 0.120 0.129 0.118 0.120 240,000 28,380 0.1183 0.120 0.120 0.129 0.118 0.120 240,000 0.1183 0.84%
2024-07-09 0 0.119 0.118 0.129 0.118 0.121 489,600 57,888 0.1182 0.119 0.118 0.129 0.118 0.121 489,600 0.1182 -0.83%
2024-07-08 0 0.120 0.119 0.120 0.120 0.120 40,000 4,800 0.1200 0.120 0.119 0.120 0.120 0.120 40,000 0.1200 -0.83%
2024-07-05 0 0.121 0.120 0.135 - - 0 0 - 0.121 0.120 0.135 - - 0 - 0.00%
2024-07-04 0 0.121 0.120 - 0.121 0.121 33,800 3,951 0.1169 0.121 0.120 - 0.121 0.121 33,800 0.1169 0.00%
2024-07-03 0 0.121 0.121 0.132 0.118 0.121 346,000 41,173 0.1190 0.121 0.121 0.132 0.118 0.121 346,000 0.1190 0.83%
2024-07-02 0 0.120 0.119 0.130 0.118 0.123 840,000 101,140 0.1204 0.120 0.119 0.130 0.118 0.123 840,000 0.1204 -4.76%
2024-06-28 0 0.126 0.123 0.135 0.123 0.126 240,000 29,820 0.1243 0.126 0.123 0.135 0.123 0.126 240,000 0.1243 0.00%
2024-06-27 0 0.126 0.125 0.129 0.126 0.126 60,000 7,560 0.1260 0.126 0.125 0.129 0.126 0.126 60,000 0.1260 -3.08%
2024-06-26 0 0.130 0.126 0.148 - - 0 0 - 0.130 0.126 0.148 - - 0 - 0.00%
2024-06-25 0 0.130 0.127 0.130 0.123 0.130 620,000 78,540 0.1267 0.130 0.127 0.130 0.123 0.130 620,000 0.1267 -1.52%
2024-06-24 0 0.132 0.125 0.132 0.124 0.133 563,000 71,220 0.1265 0.132 0.125 0.132 0.124 0.133 563,000 0.1265 -1.49%
2024-06-21 0 0.134 0.129 0.134 0.129 0.135 420,000 54,820 0.1305 0.134 0.129 0.134 0.129 0.135 420,000 0.1305 -0.74%
2024-06-20 0 0.135 0.132 0.135 0.132 0.136 267,200 35,391 0.1325 0.135 0.132 0.135 0.132 0.136 267,200 0.1325 0.00%
2024-06-19 0 0.135 0.133 0.136 - - 0 0 - 0.135 0.133 0.136 - - 0 - 0.00%
2024-06-18 0 0.135 0.133 0.135 0.134 0.137 281,000 37,697 0.1342 0.135 0.133 0.135 0.134 0.137 281,000 0.1342 -0.74%
2024-06-17 0 0.136 0.131 0.137 0.130 0.138 729,800 96,654 0.1324 0.136 0.131 0.137 0.130 0.138 729,800 0.1324 2.26%
2024-06-14 0 0.133 0.132 0.137 0.132 0.137 271,800 36,039 0.1326 0.133 0.132 0.137 0.132 0.137 271,800 0.1326 -3.62%
2024-06-13 0 0.138 0.132 0.138 - - 0 0 - 0.138 0.132 0.138 - - 0 - 0.00%
2024-06-12 0 0.138 0.132 0.138 0.137 0.138 220,000 30,240 0.1375 0.138 0.132 0.138 0.137 0.138 220,000 0.1375 0.00%
2024-06-11 0 0.138 0.133 0.141 0.131 0.141 605,000 80,915 0.1337 0.138 0.133 0.141 0.131 0.141 605,000 0.1337 -2.82%
2024-06-07 0 0.142 0.135 0.142 - - 0 0 - 0.142 0.135 0.142 - - 0 - 0.00%
2024-06-06 0 0.142 0.136 0.144 0.136 0.142 60,000 8,380 0.1397 0.142 0.136 0.144 0.136 0.142 60,000 0.1397 0.71%
2024-06-05 0 0.141 0.136 0.142 0.133 0.145 609,600 83,072 0.1363 0.141 0.136 0.142 0.133 0.145 609,600 0.1363 0.71%
2024-06-04 0 0.140 0.135 0.147 0.135 0.140 280,000 38,100 0.1361 0.140 0.135 0.147 0.135 0.140 280,000 0.1361 0.72%
2024-06-03 0 0.139 0.136 0.139 0.137 0.139 80,000 11,000 0.1375 0.139 0.136 0.139 0.137 0.139 80,000 0.1375 -0.71%
2024-05-31 0 0.140 0.140 0.142 0.140 0.140 282,000 39,430 0.1398 0.140 0.140 0.142 0.140 0.140 282,000 0.1398 0.00%
2024-05-30 0 0.140 0.136 0.140 0.135 0.140 140,000 19,040 0.1360 0.140 0.136 0.140 0.135 0.140 140,000 0.1360 -0.71%
2024-05-29 0 0.141 0.136 0.141 0.136 0.141 300,000 41,000 0.1367 0.141 0.136 0.141 0.136 0.141 300,000 0.1367 -0.70%
2024-05-28 0 0.142 0.137 0.142 0.137 0.142 80,000 11,220 0.1403 0.142 0.137 0.142 0.137 0.142 80,000 0.1403 0.00%
2024-05-27 0 0.142 0.135 0.142 0.133 0.143 291,200 39,550 0.1358 0.142 0.135 0.142 0.133 0.143 291,200 0.1358 1.43%
2024-05-24 0 0.140 0.132 0.140 0.135 0.140 220,000 30,320 0.1378 0.140 0.132 0.140 0.135 0.140 220,000 0.1378 0.00%
2024-05-23 0 0.140 0.133 0.140 0.133 0.148 344,000 46,224 0.1344 0.140 0.133 0.140 0.133 0.148 344,000 0.1344 -2.10%
2024-05-22 0 0.143 0.133 0.144 0.139 0.143 163,000 22,910 0.1406 0.143 0.133 0.144 0.139 0.143 163,000 0.1406 0.00%
2024-05-21 0 0.143 0.143 0.144 0.134 0.143 901,000 123,885 0.1375 0.143 0.143 0.144 0.134 0.143 901,000 0.1375 -3.38%
2024-05-20 0 0.148 0.137 0.148 0.133 0.148 1,110,000 152,860 0.1377 0.148 0.137 0.148 0.133 0.148 1,110,000 0.1377 9.63%
2024-05-17 0 0.135 0.132 0.135 0.132 0.135 121,500 16,172 0.1331 0.135 0.132 0.135 0.132 0.135 121,500 0.1331 0.75%
2024-05-16 0 0.134 0.126 0.134 0.122 0.135 1,418,400 183,539 0.1294 0.134 0.126 0.134 0.122 0.135 1,418,400 0.1294 8.94%
2024-05-14 0 0.123 0.117 0.124 0.116 0.123 1,700,000 201,720 0.1187 0.123 0.117 0.124 0.116 0.123 1,700,000 0.1187 2.50%
2024-05-13 0 0.120 0.120 0.123 0.114 0.123 524,600 61,933 0.1181 0.120 0.120 0.123 0.114 0.123 524,600 0.1181 4.35%
2024-05-10 0 0.115 0.107 0.120 0.112 0.115 2,280,000 257,060 0.1127 0.115 0.107 0.120 0.112 0.115 2,280,000 0.1127 2.68%
2024-05-09 0 0.112 0.112 0.120 0.112 0.112 30,000 3,320 0.1107 0.112 0.112 0.120 0.112 0.112 30,000 0.1107 0.00%
2024-05-08 0 0.112 0.107 0.112 0.108 0.112 225,400 24,520 0.1088 0.112 0.107 0.112 0.108 0.112 225,400 0.1088 0.00%
2024-05-07 0 0.112 0.110 0.112 0.109 0.112 476,000 52,276 0.1098 0.112 0.110 0.112 0.109 0.112 476,000 0.1098 1.82%
2024-05-06 0 0.110 0.106 0.111 0.106 0.112 240,000 25,940 0.1081 0.110 0.106 0.111 0.106 0.112 240,000 0.1081 -0.90%
2024-05-03 0 0.111 0.108 0.116 0.108 0.111 288,000 31,124 0.1081 0.111 0.108 0.116 0.108 0.111 288,000 0.1081 1.83%
2024-05-02 0 0.109 0.106 0.111 0.107 0.112 527,400 56,962 0.1080 0.109 0.106 0.111 0.107 0.112 527,400 0.1080 -0.91%
2024-04-30 0 0.110 0.107 0.110 0.106 0.110 180,000 19,220 0.1068 0.110 0.107 0.110 0.106 0.110 180,000 0.1068 0.92%
2024-04-29 0 0.109 0.106 0.109 0.106 0.109 205,600 21,940 0.1067 0.109 0.106 0.109 0.106 0.109 205,600 0.1067 0.00%
2024-04-26 0 0.109 0.106 0.109 0.105 0.109 220,400 23,619 0.1072 0.109 0.106 0.109 0.105 0.109 220,400 0.1072 4.81%
2024-04-25 0 0.104 0.104 0.105 0.104 0.105 120,000 12,580 0.1048 0.104 0.104 0.105 0.104 0.105 120,000 0.1048 -6.31%
2024-04-24 0 0.111 0.105 0.111 0.106 0.112 300,000 31,920 0.1064 0.111 0.105 0.111 0.106 0.112 300,000 0.1064 5.71%
2024-04-23 0 0.105 0.103 0.105 - - 0 0 - 0.105 0.103 0.105 - - 0 - 0.00%
2024-04-22 0 0.105 0.103 0.105 0.103 0.105 2,260,000 237,100 0.1049 0.105 0.103 0.105 0.103 0.105 2,260,000 0.1049 1.94%
2024-04-19 0 0.103 0.103 0.106 0.103 0.106 2,425,600 255,829 0.1055 0.103 0.103 0.106 0.103 0.106 2,425,600 0.1055 -1.90%
2024-04-18 0 0.105 0.099 0.106 0.105 0.105 2,225,000 233,565 0.1050 0.105 0.099 0.106 0.105 0.105 2,225,000 0.1050 0.00%
2024-04-17 0 0.105 0.105 0.110 0.105 0.105 2,040,000 214,200 0.1050 0.105 0.105 0.110 0.105 0.105 2,040,000 0.1050 0.96%
2024-04-16 0 0.104 0.099 0.105 0.101 0.116 2,100,000 218,640 0.1041 0.104 0.099 0.105 0.101 0.116 2,100,000 0.1041 2.97%
2024-04-15 0 0.101 0.101 0.119 0.100 0.100 32,800 3,182 0.0970 0.101 0.101 0.119 0.100 0.100 32,800 0.0970 2.02%
2024-04-12 0 0.099 0.099 0.103 0.099 0.102 150,000 14,800 0.0987 0.099 0.099 0.103 0.099 0.102 150,000 0.0987 -1.00%
2024-04-11 0 0.100 0.100 0.103 0.096 0.100 1,907,900 186,375 0.0977 0.100 0.100 0.103 0.096 0.100 1,907,900 0.0977 0.00%
2024-04-10 0 0.100 0.099 0.100 - - 6,600 580 0.0879 0.100 0.099 0.100 - - 6,600 0.0879 -0.99%
2024-04-09 0 0.101 0.099 0.104 0.098 0.103 1,620,000 162,020 0.1000 0.101 0.099 0.104 0.098 0.103 1,620,000 0.1000 -12.93%
2024-04-08 0 0.116 0.100 0.116 0.116 0.116 20,000 2,320 0.1160 0.116 0.100 0.116 0.116 0.116 20,000 0.1160 10.48%
2024-04-05 0 0.105 0.101 0.110 0.098 0.105 190,800 18,872 0.0989 0.105 0.101 0.110 0.098 0.105 190,800 0.0989 2.94%
2024-04-03 0 0.102 0.099 0.104 - - 4,000 340 0.0850 0.102 0.099 0.104 - - 4,000 0.0850 0.00%
2024-04-02 0 0.102 0.099 0.105 0.098 0.102 120,800 11,932 0.0988 0.102 0.099 0.105 0.098 0.102 120,800 0.0988 -0.97%
2024-03-28 0 0.103 0.098 0.105 0.098 0.103 290,000 28,820 0.0994 0.103 0.098 0.105 0.098 0.103 290,000 0.0994 -1.90%
2024-03-27 0 0.105 0.101 0.105 0.099 0.105 400,000 39,720 0.0993 0.105 0.101 0.105 0.099 0.105 400,000 0.0993 5.00%
2024-03-26 0 0.100 0.099 0.104 0.100 0.100 120,000 12,000 0.1000 0.100 0.099 0.104 0.100 0.100 120,000 0.1000 0.00%
2024-03-25 0 0.100 0.100 0.105 - - 0 0 - 0.100 0.100 0.105 - - 0 - 0.00%
2024-03-22 0 0.100 0.100 0.103 0.100 0.100 160,000 16,000 0.1000 0.100 0.100 0.103 0.100 0.100 160,000 0.1000 -4.76%
2024-03-21 0 0.105 0.101 0.109 0.101 0.105 240,000 25,120 0.1047 0.105 0.101 0.109 0.101 0.105 240,000 0.1047 5.00%
2024-03-20 0 0.100 0.100 0.104 0.100 0.101 300,000 30,200 0.1007 0.100 0.100 0.104 0.100 0.101 300,000 0.1007 -0.99%
2024-03-19 0 0.101 0.100 0.101 0.101 0.101 40,000 4,040 0.1010 0.101 0.100 0.101 0.101 0.101 40,000 0.1010 1.00%
2024-03-18 0 0.100 0.100 0.105 0.100 0.100 165,000 16,450 0.0997 0.100 0.100 0.105 0.100 0.100 165,000 0.0997 -4.76%
2024-03-15 0 0.105 0.101 0.105 0.101 0.105 100,000 10,160 0.1016 0.105 0.101 0.105 0.101 0.105 100,000 0.1016 3.96%
2024-03-14 0 0.101 0.101 0.117 0.101 0.101 40,000 4,040 0.1010 0.101 0.101 0.117 0.101 0.101 40,000 0.1010 0.00%
2024-03-13 0 0.101 0.101 0.120 0.101 0.101 295,200 29,601 0.1003 0.101 0.101 0.120 0.101 0.101 295,200 0.1003 -0.98%
2024-03-12 0 0.102 0.102 0.120 0.102 0.102 139,200 14,076 0.1011 0.102 0.102 0.120 0.102 0.102 139,200 0.1011 -2.86%
2024-03-11 0 0.105 0.101 0.106 0.101 0.105 372,000 37,996 0.1021 0.105 0.101 0.106 0.101 0.105 372,000 0.1021 -0.94%
2024-03-08 0 0.106 0.101 0.106 0.100 0.108 530,000 53,760 0.1014 0.106 0.101 0.106 0.100 0.108 530,000 0.1014 4.95%
2024-03-07 0 0.101 0.101 0.107 0.101 0.110 4,455,000 469,110 0.1053 0.101 0.101 0.107 0.101 0.110 4,455,000 0.1053 -8.18%
2024-03-06 0 0.110 0.110 0.111 0.110 0.110 140,000 15,400 0.1100 0.110 0.110 0.111 0.110 0.110 140,000 0.1100 0.00%
2024-03-05 0 0.110 0.108 0.110 0.107 0.112 1,543,400 170,320 0.1104 0.110 0.108 0.110 0.107 0.112 1,543,400 0.1104 2.80%
2024-03-04 0 0.107 0.107 0.114 0.107 0.112 750,000 83,420 0.1112 0.107 0.107 0.114 0.107 0.112 750,000 0.1112 -0.93%
2024-03-01 0 0.108 0.108 0.115 0.108 0.108 286,600 30,798 0.1075 0.108 0.108 0.115 0.108 0.108 286,600 0.1075 -1.82%
2024-02-29 0 0.110 0.107 0.113 0.107 0.112 820,000 88,980 0.1085 0.110 0.107 0.113 0.107 0.112 820,000 0.1085 -1.79%
2024-02-28 0 0.112 0.108 0.120 0.109 0.113 160,000 17,720 0.1108 0.112 0.108 0.120 0.109 0.113 160,000 0.1108 -0.88%
2024-02-27 0 0.113 0.109 0.114 0.113 0.114 100,000 11,050 0.1105 0.113 0.109 0.114 0.113 0.114 100,000 0.1105 -0.88%
2024-02-26 0 0.114 0.109 0.114 - - 0 0 - 0.114 0.109 0.114 - - 0 - 0.00%
2024-02-23 0 0.114 0.110 0.114 0.110 0.114 140,000 15,760 0.1126 0.114 0.110 0.114 0.110 0.114 140,000 0.1126 4.59%
2024-02-22 0 0.109 0.108 0.113 0.109 0.128 7,456,000 847,932 0.1137 0.109 0.108 0.113 0.109 0.128 7,456,000 0.1137 -11.38%
2024-02-21 0 0.123 0.120 0.124 0.120 0.123 2,190,400 263,145 0.1201 0.123 0.120 0.124 0.120 0.123 2,190,400 0.1201 0.00%
2024-02-20 0 0.123 0.120 0.124 0.120 0.124 420,000 50,900 0.1212 0.123 0.120 0.124 0.120 0.124 420,000 0.1212 0.00%
2024-02-19 0 0.123 0.119 0.124 0.120 0.123 40,000 4,860 0.1215 0.123 0.119 0.124 0.120 0.123 40,000 0.1215 -0.81%
2024-02-16 0 0.124 0.122 0.124 0.119 0.132 1,560,000 189,480 0.1215 0.124 0.122 0.124 0.119 0.132 1,560,000 0.1215 -4.62%
2024-02-15 0 0.130 0.124 0.130 0.125 0.139 773,200 103,524 0.1339 0.130 0.124 0.130 0.125 0.139 773,200 0.1339 -1.52%
2024-02-14 0 0.132 0.125 0.132 0.121 0.133 90,000 11,580 0.1287 0.132 0.125 0.132 0.121 0.133 90,000 0.1287 3.12%
2024-02-09 0 0.128 0.120 0.128 0.129 0.129 40,400 5,208 0.1289 0.128 0.120 0.128 0.129 0.129 40,400 0.1289 1.59%
2024-02-08 0 0.126 0.120 0.126 - - 1,800 207 0.1150 0.126 0.120 0.126 - - 1,800 0.1150 0.00%
2024-02-07 0 0.126 0.123 0.126 0.121 0.136 330,000 41,120 0.1246 0.126 0.123 0.126 0.121 0.136 330,000 0.1246 0.00%
2024-02-06 0 0.126 0.122 0.126 0.120 0.132 2,528,000 306,457 0.1212 0.126 0.122 0.126 0.120 0.132 2,528,000 0.1212 0.00%
2024-02-05 0 0.126 0.118 0.126 - - 0 0 - 0.126 0.118 0.126 - - 0 - -1.56%
2024-02-02 0 0.128 0.118 0.128 - - 0 0 - 0.128 0.118 0.128 - - 0 - -0.78%
2024-02-01 0 0.129 0.123 0.129 - - 0 0 - 0.129 0.123 0.129 - - 0 - -0.77%
2024-01-31 0 0.130 0.125 0.130 0.122 0.132 2,177,800 274,943 0.1262 0.130 0.125 0.130 0.122 0.132 2,177,800 0.1262 2.36%
2024-01-30 0 0.127 0.123 0.128 0.121 0.127 377,800 46,986 0.1244 0.127 0.123 0.128 0.121 0.127 377,800 0.1244 -0.78%
2024-01-29 0 0.128 0.125 0.128 0.123 0.140 1,007,598 127,027 0.1261 0.128 0.125 0.128 0.123 0.140 1,007,598 0.1261 5.79%
2024-01-26 0 0.121 0.120 0.124 0.119 0.124 830,800 100,188 0.1206 0.121 0.120 0.124 0.119 0.124 830,800 0.1206 -0.82%
2024-01-25 0 0.122 0.120 0.124 0.118 0.122 1,717,200 205,787 0.1198 0.122 0.120 0.124 0.118 0.122 1,717,200 0.1198 2.52%
2024-01-24 0 0.119 0.119 0.121 0.116 0.129 1,272,200 149,684 0.1177 0.119 0.119 0.121 0.116 0.129 1,272,200 0.1177 0.85%
2024-01-23 0 0.118 0.118 0.121 0.118 0.121 2,009,000 239,381 0.1192 0.118 0.118 0.121 0.118 0.121 2,009,000 0.1192 -2.48%
2024-01-22 0 0.121 0.121 0.125 0.121 0.123 1,456,000 176,924 0.1215 0.121 0.121 0.125 0.121 0.123 1,456,000 0.1215 -1.63%
2024-01-19 0 0.123 0.123 0.129 0.122 0.123 380,000 46,500 0.1224 0.123 0.123 0.129 0.122 0.123 380,000 0.1224 0.00%
2024-01-18 0 0.123 0.123 0.128 0.122 0.123 290,000 35,545 0.1226 0.123 0.123 0.128 0.122 0.123 290,000 0.1226 0.00%
2024-01-17 0 0.123 0.123 0.127 0.123 0.125 1,880,000 233,600 0.1243 0.123 0.123 0.127 0.123 0.125 1,880,000 0.1243 -1.60%
2024-01-16 0 0.125 0.125 0.128 0.125 0.128 440,000 55,560 0.1263 0.125 0.125 0.128 0.125 0.128 440,000 0.1263 -0.79%
2024-01-15 0 0.126 0.126 0.128 0.126 0.126 121,600 15,032 0.1236 0.126 0.126 0.128 0.126 0.126 121,600 0.1236 0.00%
2024-01-12 0 0.126 0.126 0.127 0.126 0.127 560,000 70,720 0.1263 0.126 0.126 0.127 0.126 0.127 560,000 0.1263 -0.79%
2024-01-11 0 0.127 0.127 0.128 0.127 0.129 1,502,200 192,084 0.1279 0.127 0.127 0.128 0.127 0.129 1,502,200 0.1279 1.06%
2024-01-10 0 0.131 0.129 0.132 0.129 0.132 722,800 94,890 0.1313 0.126 0.124 0.127 0.124 0.127 753,476 0.1259 -1.50%
2024-01-09 0 0.133 0.133 0.138 0.130 0.133 692,400 90,802 0.1311 0.128 0.128 0.132 0.125 0.128 721,786 0.1258 2.31%
2024-01-08 0 0.130 0.129 0.134 0.130 0.131 541,000 70,383 0.1301 0.125 0.124 0.129 0.125 0.126 563,960 0.1248 -0.76%
2024-01-05 0 0.131 0.130 0.134 0.127 0.133 855,400 111,282 0.1301 0.126 0.125 0.129 0.122 0.128 891,703 0.1248 1.55%
2024-01-04 0 0.129 0.126 0.131 0.121 0.131 1,056,000 133,284 0.1262 0.124 0.121 0.126 0.116 0.126 1,100,817 0.1211 5.74%
2024-01-03 0 0.122 0.122 0.128 0.122 0.125 1,380,800 170,062 0.1232 0.117 0.117 0.123 0.117 0.120 1,439,402 0.1181 -3.94%
2024-01-02 0 0.127 0.127 0.132 0.127 0.131 1,906,600 244,723 0.1284 0.122 0.122 0.127 0.122 0.126 1,987,517 0.1231 -3.05%
2023-12-29 0 0.131 0.127 0.131 0.126 0.131 1,796,400 230,421 0.1283 0.126 0.122 0.126 0.121 0.126 1,872,640 0.1230 0.00%
2023-12-28 0 0.131 0.130 0.133 0.130 0.131 1,307,600 170,113 0.1301 0.126 0.125 0.128 0.125 0.126 1,363,095 0.1248 0.77%
2023-12-27 0 0.130 0.130 0.131 0.130 0.131 699,000 91,333 0.1307 0.125 0.125 0.126 0.125 0.126 728,666 0.1253 -1.52%
2023-12-22 0 0.132 0.130 0.132 0.129 0.132 3,157,200 409,627 0.1297 0.127 0.125 0.127 0.124 0.127 3,291,193 0.1245 1.54%
2023-12-21 0 0.130 0.130 0.132 0.129 0.130 1,287,800 166,166 0.1290 0.125 0.125 0.127 0.124 0.125 1,342,455 0.1238 0.78%
2023-12-20 0 0.129 0.129 0.132 0.128 0.131 8,909,400 1,152,894 0.1294 0.124 0.124 0.127 0.123 0.126 9,287,518 0.1241 0.00%
2023-12-19 0 0.129 0.129 0.133 0.129 0.131 9,661,200 1,252,760 0.1297 0.124 0.124 0.128 0.124 0.126 10,071,224 0.1244 -1.53%
2023-12-18 0 0.131 0.131 0.133 0.130 0.134 8,275,400 1,076,061 0.1300 0.126 0.126 0.128 0.125 0.129 8,626,611 0.1247 -2.24%
2023-12-15 0 0.134 0.133 0.134 0.130 0.136 287,200 38,174 0.1329 0.129 0.128 0.129 0.125 0.130 299,389 0.1275 3.08%
2023-12-14 0 0.013 0.013 0.014 0.013 0.014 18,410,000 249,676 0.0136 0.125 0.125 0.134 0.125 0.134 1,919,133 0.1301 0.00%
2023-12-13 0 0.013 0.013 0.014 0.013 0.014 5,882,000 77,270 0.0131 0.125 0.125 0.134 0.125 0.134 613,163 0.1260 -7.14%
2023-12-12 0 0.014 0.014 0.015 0.014 0.014 2,870,000 40,180 0.0140 0.134 0.134 0.144 0.134 0.134 299,180 0.1343 0.00%
2023-12-11 0 0.014 0.013 0.014 0.013 0.015 39,798,000 560,884 0.0141 0.134 0.125 0.134 0.125 0.144 4,148,704 0.1352 0.00%
2023-12-08 0 0.014 0.013 0.014 0.013 0.017 62,746,000 903,292 0.0144 0.134 0.125 0.134 0.125 0.163 6,540,896 0.1381 7.69%
2023-12-07 0 0.013 0.013 0.014 0.013 0.014 3,168,000 43,474 0.0137 0.125 0.125 0.134 0.125 0.134 330,245 0.1316 -7.14%
2023-12-06 0 0.014 0.013 0.014 0.013 0.015 56,556,000 789,662 0.0140 0.134 0.125 0.134 0.125 0.144 5,895,625 0.1339 7.69%
2023-12-05 0 0.013 0.013 0.014 0.013 0.014 14,182,000 187,016 0.0132 0.125 0.125 0.134 0.125 0.134 1,478,389 0.1265 0.00%
2023-12-04 0 0.013 0.013 0.014 0.013 0.014 3,620,000 47,064 0.0130 0.125 0.125 0.134 0.125 0.134 377,363 0.1247 -7.14%
2023-12-01 0 0.014 0.013 0.014 0.013 0.014 1,802,000 23,680 0.0131 0.134 0.125 0.134 0.125 0.134 187,848 0.1261 0.00%
2023-11-30 0 0.014 0.013 0.014 0.013 0.014 4,940,000 65,960 0.0134 0.134 0.125 0.134 0.125 0.134 514,966 0.1281 0.00%
2023-11-29 0 0.014 0.013 0.014 0.013 0.014 6,602,000 86,858 0.0132 0.134 0.125 0.134 0.125 0.134 688,219 0.1262 0.00%
2023-11-28 0 0.014 0.013 0.014 0.013 0.014 83,834,000 1,122,190 0.0134 0.134 0.125 0.134 0.125 0.134 8,739,194 0.1284 0.00%
2023-11-27 0 0.014 0.013 0.014 0.013 0.015 105,788,000 1,505,028 0.0142 0.134 0.125 0.134 0.125 0.144 11,027,768 0.1365 -6.67%
2023-11-24 0 0.015 0.014 0.015 0.013 0.016 376,274,000 5,334,708 0.0142 0.144 0.134 0.144 0.125 0.153 39,224,319 0.1360 7.14%
2023-11-23 0 0.014 0.013 0.014 0.013 0.014 30,898,000 412,334 0.0133 0.134 0.125 0.134 0.125 0.134 3,220,932 0.1280 0.00%
2023-11-22 0 0.014 0.013 0.014 0.013 0.014 3,194,000 41,662 0.0130 0.134 0.125 0.134 0.125 0.134 332,955 0.1251 0.00%
2023-11-21 0 0.014 0.013 0.014 0.013 0.014 8,528,000 111,228 0.0130 0.134 0.125 0.134 0.125 0.134 888,993 0.1251 0.00%
2023-11-20 0 0.014 0.013 0.014 0.013 0.014 3,246,000 42,328 0.0130 0.134 0.125 0.134 0.125 0.134 338,376 0.1251 7.69%
2023-11-17 0 0.013 0.013 0.014 0.013 0.014 35,460,000 491,424 0.0139 0.125 0.125 0.134 0.125 0.134 3,696,493 0.1329 -7.14%
2023-11-16 0 0.014 0.013 0.014 0.013 0.014 188,300,000 2,503,070 0.0133 0.134 0.125 0.134 0.125 0.134 19,629,151 0.1275 0.00%
2023-11-15 0 0.014 0.014 0.015 0.014 0.015 11,284,000 162,676 0.0144 0.134 0.134 0.144 0.134 0.144 1,176,290 0.1383 -6.67%
2023-11-14 0 0.015 0.014 0.015 0.014 0.015 16,138,000 229,194 0.0142 0.144 0.134 0.144 0.134 0.144 1,682,290 0.1362 0.00%
2023-11-13 0 0.015 0.014 0.015 0.014 0.015 12,350,000 173,616 0.0141 0.144 0.134 0.144 0.134 0.144 1,287,414 0.1349 7.14%
2023-11-10 0 0.014 0.014 0.015 0.014 0.016 70,250,000 1,005,936 0.0143 0.134 0.134 0.144 0.134 0.153 7,323,143 0.1374 -12.50%
2023-11-09 0 0.016 0.016 0.017 0.014 0.017 185,548,000 2,820,518 0.0152 0.153 0.153 0.163 0.134 0.163 19,342,272 0.1458 6.67%
2023-11-08 0 0.015 0.014 0.015 0.014 0.015 11,250,000 162,706 0.0145 0.144 0.134 0.144 0.134 0.144 1,172,745 0.1387 0.00%
2023-11-07 0 0.015 0.014 0.015 0.014 0.015 6,160,000 87,222 0.0142 0.144 0.134 0.144 0.134 0.144 642,143 0.1358 0.00%
2023-11-06 0 0.015 0.014 0.015 0.013 0.015 38,002,000 532,394 0.0140 0.144 0.134 0.144 0.125 0.144 3,961,482 0.1344 0.00%
2023-11-03 0 0.015 0.014 0.015 0.014 0.015 19,212,000 272,520 0.0142 0.144 0.134 0.144 0.134 0.144 2,002,736 0.1361 0.00%
2023-11-02 0 0.015 0.014 0.015 0.014 0.015 22,276,000 316,074 0.0142 0.144 0.134 0.144 0.134 0.144 2,322,140 0.1361 0.00%
2023-11-01 0 0.015 0.014 0.015 0.014 0.015 6,332,000 90,904 0.0144 0.144 0.134 0.144 0.134 0.144 660,073 0.1377 0.00%
2023-10-31 0 0.015 0.014 0.015 0.014 0.015 12,108,000 177,276 0.0146 0.144 0.134 0.144 0.134 0.144 1,262,187 0.1405 0.00%
2023-10-30 0 0.015 0.014 0.015 0.014 0.016 61,808,000 920,986 0.0149 0.144 0.134 0.144 0.134 0.153 6,443,115 0.1429 -6.25%
2023-10-27 0 0.016 0.015 0.016 0.015 0.016 39,362,000 592,864 0.0151 0.153 0.144 0.153 0.144 0.153 4,103,254 0.1445 0.00%
2023-10-26 0 0.016 0.015 0.016 0.015 0.016 74,236,000 1,114,616 0.0150 0.153 0.144 0.153 0.144 0.153 7,738,660 0.1440 6.67%
2023-10-25 0 0.015 0.015 0.016 0.015 0.016 35,746,000 546,614 0.0153 0.144 0.144 0.153 0.144 0.153 3,726,307 0.1467 0.00%
2023-10-24 0 0.015 0.015 0.016 0.015 0.016 48,048,000 722,846 0.0150 0.144 0.144 0.153 0.144 0.153 5,008,717 0.1443 -6.25%
2023-10-20 0 0.016 0.015 0.016 0.015 0.017 97,584,000 1,530,388 0.0157 0.153 0.144 0.153 0.144 0.163 10,172,550 0.1504 0.00%
2023-10-19 0 0.016 0.016 0.017 0.015 0.019 327,980,000 5,491,028 0.0167 0.153 0.153 0.163 0.144 0.182 34,189,958 0.1606 -15.79%
2023-10-18 0 0.019 0.018 0.019 0.018 0.020 57,220,000 1,084,080 0.0189 0.182 0.173 0.182 0.173 0.192 5,964,844 0.1817 0.00%
2023-10-17 0 0.019 0.019 0.020 0.019 0.021 76,594,000 1,492,798 0.0195 0.182 0.182 0.192 0.182 0.201 7,984,467 0.1870 -5.00%
2023-10-16 0 0.020 0.019 0.020 0.019 0.021 93,600,000 1,856,384 0.0198 0.192 0.182 0.192 0.182 0.201 9,757,241 0.1903 0.00%
2023-10-13 0 0.020 0.020 0.021 0.017 0.022 240,296,000 4,707,726 0.0196 0.192 0.192 0.201 0.163 0.211 25,049,424 0.1879 17.65%
2023-10-12 0 0.017 0.017 0.018 0.015 0.018 207,022,000 3,378,380 0.0163 0.163 0.163 0.173 0.144 0.173 21,580,808 0.1565 0.00%
2023-10-11 0 0.017 0.016 0.017 0.015 0.019 212,570,000 3,526,008 0.0166 0.163 0.153 0.163 0.144 0.182 22,159,154 0.1591 -5.56%
2023-10-10 0 0.018 0.017 0.018 0.017 0.020 220,480,000 3,973,456 0.0180 0.173 0.163 0.173 0.163 0.192 22,983,724 0.1729 5.88%
2023-10-09 0 0.017 0.017 0.018 0.017 0.020 115,524,000 2,067,156 0.0179 0.163 0.163 0.173 0.163 0.192 12,042,688 0.1717 -10.53%
2023-10-06 0 0.019 0.019 0.020 0.019 0.022 227,538,000 4,550,054 0.0200 0.182 0.182 0.192 0.182 0.211 23,719,479 0.1918 -9.52%
2023-10-05 0 0.021 0.020 0.021 0.020 0.024 213,398,000 4,584,430 0.0215 0.201 0.192 0.201 0.192 0.230 22,245,468 0.2061 -4.55%
2023-10-04 0 0.022 0.021 0.022 0.019 0.026 583,510,000 13,321,842 0.0228 0.211 0.201 0.211 0.182 0.249 60,827,435 0.2190 15.79%
2023-10-03 0 0.019 0.019 0.020 0.014 0.020 614,174,000 10,207,982 0.0166 0.182 0.182 0.192 0.134 0.192 64,023,974 0.1594 0.00%
2023-09-29 0 0.019 0.018 0.019 0.014 0.023 1,699,586,000 34,026,278 0.0200 0.182 0.173 0.182 0.134 0.221 177,171,697 0.1921 46.15%
2023-09-28 0 0.013 0.013 0.014 0.010 0.084 3,128,242,000 54,362,116 0.0174 0.125 0.125 0.134 0.096 0.806 326,100,559 0.1667 -84.52%
2023-09-27 0 0.084 0.081 0.084 0.079 0.085 9,524,000 786,208 0.0826 0.806 0.777 0.806 0.758 0.815 992,820 0.7919 3.70%
2023-09-26 0 0.081 0.080 0.081 0.081 0.085 462,000 38,126 0.0825 0.777 0.767 0.777 0.777 0.815 48,161 0.7916 -4.71%
2023-09-25 0 0.085 0.080 0.085 0.081 0.085 600,000 49,586 0.0826 0.815 0.767 0.815 0.777 0.815 62,546 0.7928 1.19%
2023-09-22 0 0.084 0.082 0.084 0.080 0.086 5,460,000 443,756 0.0813 0.806 0.787 0.806 0.767 0.825 569,172 0.7797 0.00%
2023-09-21 0 0.084 0.082 0.084 0.082 0.086 1,460,000 124,390 0.0852 0.806 0.787 0.806 0.787 0.825 152,196 0.8173 1.20%
2023-09-20 0 0.083 0.083 0.084 0.083 0.085 5,204,000 436,708 0.0839 0.796 0.796 0.806 0.796 0.815 542,486 0.8050 -2.35%
2023-09-19 0 0.085 0.083 0.085 0.084 0.087 328,000 27,690 0.0844 0.815 0.796 0.815 0.806 0.835 34,192 0.8098 -1.16%
2023-09-18 0 0.086 0.083 0.086 0.084 0.088 3,424,000 293,636 0.0858 0.825 0.796 0.825 0.806 0.844 356,932 0.8227 0.00%
2023-09-15 0 0.086 0.085 0.086 0.085 0.090 594,000 51,480 0.0867 0.825 0.815 0.825 0.815 0.863 61,921 0.8314 -2.27%
2023-09-14 0 0.088 0.085 0.088 0.084 0.091 17,684,000 1,501,056 0.0849 0.844 0.815 0.844 0.806 0.873 1,843,451 0.8143 3.53%
2023-09-13 0 0.085 0.083 0.085 0.083 0.086 53,776,000 4,546,174 0.0845 0.815 0.796 0.815 0.796 0.825 5,605,827 0.8110 0.00%
2023-09-12 0 0.085 0.083 0.085 0.083 0.087 7,658,000 643,428 0.0840 0.815 0.796 0.815 0.796 0.835 798,301 0.8060 0.00%
2023-09-11 0 0.085 0.085 0.087 0.084 0.091 24,786,000 2,106,764 0.0850 0.815 0.815 0.835 0.806 0.873 2,583,793 0.8154 -2.30%
2023-09-07 0 0.087 0.087 0.090 0.087 0.096 155,072,000 14,253,258 0.0919 0.835 0.835 0.863 0.835 0.921 16,165,331 0.8817 1.16%
2023-09-06 0 0.086 0.084 0.086 0.084 0.094 42,668,000 3,680,406 0.0863 0.825 0.806 0.825 0.806 0.902 4,447,884 0.8275 2.38%
2023-09-05 0 0.084 0.083 0.084 0.084 0.088 1,946,000 163,742 0.0841 0.806 0.796 0.806 0.806 0.844 202,859 0.8072 -2.33%
2023-09-04 0 0.086 0.084 0.086 0.082 0.091 9,386,000 796,934 0.0849 0.825 0.806 0.825 0.787 0.873 978,434 0.8145 0.00%
2023-08-31 0 0.086 0.084 0.086 0.084 0.091 13,770,000 1,187,036 0.0862 0.825 0.806 0.825 0.806 0.873 1,435,440 0.8269 0.00%
2023-08-30 0 0.086 0.084 0.086 0.084 0.090 690,000 58,664 0.0850 0.825 0.806 0.825 0.806 0.863 71,928 0.8156 0.00%
2023-08-29 0 0.086 0.085 0.086 0.083 0.086 1,450,000 122,482 0.0845 0.825 0.815 0.825 0.796 0.825 151,154 0.8103 1.18%
2023-08-28 0 0.085 0.083 0.085 0.083 0.088 5,278,000 448,294 0.0849 0.815 0.796 0.815 0.796 0.844 550,200 0.8148 0.00%
2023-08-25 0 0.085 0.084 0.085 0.081 0.088 1,726,000 143,728 0.0833 0.815 0.806 0.815 0.777 0.844 179,925 0.7988 3.66%
2023-08-24 0 0.082 0.081 0.082 0.080 0.083 848,000 69,200 0.0816 0.787 0.777 0.787 0.767 0.796 88,399 0.7828 -1.20%
2023-08-23 0 0.083 0.081 0.083 0.082 0.084 1,224,000 100,588 0.0822 0.796 0.777 0.796 0.787 0.806 127,595 0.7883 -1.19%
2023-08-22 0 0.084 0.082 0.084 0.082 0.084 320,000 26,566 0.0830 0.806 0.787 0.806 0.787 0.806 33,358 0.7964 0.00%
2023-08-21 0 0.084 0.082 0.084 0.081 0.086 4,208,000 352,466 0.0838 0.806 0.787 0.806 0.777 0.825 438,659 0.8035 0.00%
2023-08-18 0 0.084 0.082 0.084 0.080 0.086 7,584,000 633,310 0.0835 0.806 0.787 0.806 0.767 0.825 790,587 0.8011 3.70%
2023-08-17 0 0.081 0.080 0.081 0.077 0.086 8,329,000 668,777 0.0803 0.777 0.767 0.777 0.739 0.825 868,249 0.7703 -3.57%
2023-08-16 0 0.084 0.082 0.084 0.080 0.085 42,586,000 3,524,444 0.0828 0.806 0.787 0.806 0.767 0.815 4,439,336 0.7939 1.20%
2023-08-15 0 0.083 0.081 0.083 0.080 0.083 7,010,000 570,080 0.0813 0.796 0.777 0.796 0.767 0.796 730,751 0.7801 0.00%
2023-08-14 0 0.083 0.082 0.083 0.081 0.086 16,912,000 1,402,568 0.0829 0.796 0.787 0.796 0.777 0.825 1,762,975 0.7956 -1.19%
2023-08-11 0 0.084 0.082 0.084 0.082 0.088 8,508,000 714,214 0.0839 0.806 0.787 0.806 0.787 0.844 886,908 0.8053 1.20%
2023-08-10 0 0.083 0.081 0.083 0.081 0.086 1,098,000 90,666 0.0826 0.796 0.777 0.796 0.777 0.825 114,460 0.7921 -2.35%
2023-08-09 0 0.085 0.083 0.085 0.082 0.088 2,512,000 210,422 0.0838 0.815 0.796 0.815 0.787 0.844 261,861 0.8036 2.41%
2023-08-08 0 0.083 0.082 0.083 0.083 0.089 40,844,000 3,429,624 0.0840 0.796 0.787 0.796 0.796 0.854 4,257,743 0.8055 -6.74%
2023-08-07 0 0.089 0.082 0.089 0.081 0.089 1,370,000 114,804 0.0838 0.854 0.787 0.854 0.777 0.854 142,814 0.8039 5.95%
2023-08-04 0 0.084 0.083 0.084 0.080 0.087 8,484,000 712,740 0.0840 0.806 0.796 0.806 0.767 0.835 884,406 0.8059 -1.18%
2023-08-03 0 0.085 0.083 0.085 0.083 0.086 4,270,000 362,712 0.0849 0.815 0.796 0.815 0.796 0.825 445,122 0.8149 0.00%
2023-08-02 0 0.085 0.084 0.085 0.084 0.086 3,522,000 299,370 0.0850 0.815 0.806 0.815 0.806 0.825 367,147 0.8154 -1.16%
2023-08-01 0 0.086 0.085 0.086 0.084 0.088 2,372,000 203,958 0.0860 0.825 0.815 0.825 0.806 0.844 247,267 0.8248 -1.15%
2023-07-31 0 0.087 0.084 0.087 0.084 0.090 6,020,000 518,996 0.0862 0.835 0.806 0.835 0.806 0.863 627,549 0.8270 -1.14%
2023-07-28 0 0.088 0.087 0.088 0.080 0.088 33,306,000 2,817,460 0.0846 0.844 0.835 0.844 0.767 0.844 3,471,952 0.8115 2.33%
2023-07-27 0 0.086 0.085 0.086 0.085 0.092 866,000 74,882 0.0865 0.825 0.815 0.825 0.815 0.883 90,275 0.8295 0.00%
2023-07-26 0 0.086 0.085 0.086 0.084 0.087 2,646,000 227,172 0.0859 0.825 0.815 0.825 0.806 0.835 275,830 0.8236 -1.15%
2023-07-25 0 0.087 0.085 0.087 0.084 0.090 614,000 52,776 0.0860 0.835 0.815 0.835 0.806 0.863 64,006 0.8245 0.00%
2023-07-24 0 0.087 0.084 0.087 0.083 0.087 738,000 63,496 0.0860 0.835 0.806 0.835 0.796 0.835 76,932 0.8254 3.57%
2023-07-21 0 0.084 0.083 0.084 0.084 0.089 1,394,000 119,852 0.0860 0.806 0.796 0.806 0.806 0.854 145,316 0.8248 -5.62%
2023-07-20 0 0.089 0.087 0.089 0.086 0.090 1,724,000 151,454 0.0879 0.854 0.835 0.854 0.825 0.863 179,717 0.8427 0.00%
2023-07-19 0 0.089 0.087 0.089 0.085 0.090 8,158,000 719,426 0.0882 0.854 0.835 0.854 0.815 0.863 850,423 0.8460 0.00%
2023-07-18 0 0.089 0.086 0.089 0.086 0.089 302,000 26,688 0.0884 0.854 0.825 0.854 0.825 0.854 31,482 0.8477 1.14%
2023-07-14 0 0.088 0.087 0.088 0.088 0.091 7,226,000 650,942 0.0901 0.844 0.835 0.844 0.844 0.873 753,267 0.8642 -2.22%
2023-07-13 0 0.090 0.088 0.090 0.089 0.090 1,118,000 100,216 0.0896 0.863 0.844 0.863 0.854 0.863 116,545 0.8599 0.00%
2023-07-12 0 0.090 0.088 0.090 0.085 0.091 11,602,000 1,039,224 0.0896 0.863 0.844 0.863 0.815 0.873 1,209,439 0.8593 1.12%
2023-07-11 0 0.089 0.087 0.089 0.085 0.090 1,424,000 123,206 0.0865 0.854 0.835 0.854 0.815 0.863 148,444 0.8300 -1.11%
2023-07-10 0 0.090 0.087 0.090 0.079 0.091 24,402,000 2,061,362 0.0845 0.863 0.835 0.863 0.758 0.873 2,543,763 0.8104 -1.10%
2023-07-07 0 0.091 0.090 0.091 0.089 0.095 4,334,000 392,590 0.0906 0.873 0.863 0.873 0.854 0.911 451,794 0.8690 1.11%
2023-07-06 0 0.090 0.089 0.090 0.089 0.095 374,000 33,838 0.0905 0.863 0.854 0.863 0.854 0.911 38,987 0.8679 0.00%
2023-07-05 0 0.090 0.089 0.090 0.090 0.094 1,406,000 126,616 0.0901 0.863 0.854 0.863 0.863 0.902 146,567 0.8639 -1.10%
2023-07-04 0 0.091 0.089 0.091 0.089 0.093 706,000 64,110 0.0908 0.873 0.854 0.873 0.854 0.892 73,596 0.8711 0.00%
2023-07-03 0 0.091 0.090 0.091 0.089 0.095 7,972,000 744,144 0.0933 0.873 0.863 0.873 0.854 0.911 831,033 0.8954 1.11%
2023-06-30 0 0.090 0.089 0.090 0.087 0.094 7,300,000 648,266 0.0888 0.863 0.854 0.863 0.835 0.902 760,981 0.8519 0.00%
2023-06-29 0 0.090 0.089 0.090 0.089 0.091 840,000 75,160 0.0895 0.863 0.854 0.863 0.854 0.873 87,565 0.8583 0.00%
2023-06-28 0 0.090 0.089 0.090 0.089 0.092 1,060,000 94,786 0.0894 0.863 0.854 0.863 0.854 0.883 110,499 0.8578 0.00%
2023-06-27 0 0.090 0.088 0.090 0.088 0.091 1,102,000 98,282 0.0892 0.863 0.844 0.863 0.844 0.873 114,877 0.8555 0.00%
2023-06-26 0 0.090 0.088 0.090 0.088 0.093 1,072,000 95,994 0.0895 0.863 0.844 0.863 0.844 0.892 111,750 0.8590 -1.10%
2023-06-23 0 0.091 0.088 0.091 0.088 0.093 2,150,000 193,340 0.0899 0.873 0.844 0.873 0.844 0.892 224,125 0.8626 -1.09%
2023-06-21 0 0.092 0.090 0.092 0.089 0.096 2,710,000 247,958 0.0915 0.883 0.863 0.883 0.854 0.921 282,501 0.8777 -1.08%
2023-06-20 0 0.093 0.092 0.093 0.091 0.095 6,070,000 562,506 0.0927 0.892 0.883 0.892 0.873 0.911 632,761 0.8890 1.09%
2023-06-19 0 0.092 0.089 0.092 0.089 0.092 302,000 27,702 0.0917 0.883 0.854 0.883 0.854 0.883 31,482 0.8799 0.00%
2023-06-16 0 0.092 0.090 0.092 0.090 0.092 788,000 71,662 0.0909 0.883 0.863 0.883 0.863 0.883 82,144 0.8724 0.00%
2023-06-15 0 0.092 0.090 0.092 0.087 0.092 2,180,000 196,840 0.0903 0.883 0.863 0.883 0.835 0.883 227,252 0.8662 0.00%
2023-06-14 0 0.092 0.091 0.092 0.089 0.094 9,544,000 883,332 0.0926 0.883 0.873 0.883 0.854 0.902 994,905 0.8879 0.00%
2023-06-13 0 0.092 0.091 0.092 0.088 0.093 1,988,000 179,690 0.0904 0.883 0.873 0.883 0.844 0.892 207,237 0.8671 0.00%
2023-06-12 0 0.092 0.090 0.092 0.090 0.093 4,118,000 378,414 0.0919 0.883 0.863 0.883 0.863 0.892 429,277 0.8815 1.10%
2023-06-09 0 0.091 0.089 0.091 0.089 0.093 1,464,000 132,504 0.0905 0.873 0.854 0.873 0.854 0.892 152,613 0.8682 -1.09%
2023-06-08 0 0.092 0.090 0.092 0.088 0.093 11,928,000 1,076,246 0.0902 0.883 0.863 0.883 0.844 0.892 1,243,423 0.8656 1.10%
2023-06-07 0 0.091 0.090 0.091 0.088 0.094 22,964,000 2,102,950 0.0916 0.873 0.863 0.873 0.844 0.902 2,393,860 0.8785 -3.19%
2023-06-06 0 0.094 0.089 0.094 0.086 0.094 4,258,000 384,766 0.0904 0.902 0.854 0.902 0.825 0.902 443,871 0.8668 4.44%
2023-06-05 0 0.090 0.088 0.090 0.084 0.096 16,966,000 1,473,982 0.0869 0.863 0.844 0.863 0.806 0.921 1,768,604 0.8334 -3.23%
2023-06-02 0 0.093 0.092 0.093 0.091 0.095 1,340,000 123,804 0.0924 0.892 0.883 0.892 0.873 0.911 139,687 0.8863 0.00%
2023-06-01 0 0.093 0.091 0.093 0.090 0.095 3,786,000 346,852 0.0916 0.892 0.873 0.892 0.863 0.911 394,668 0.8788 0.00%
2023-05-31 0 0.093 0.091 0.093 0.091 0.096 3,100,000 287,056 0.0926 0.892 0.873 0.892 0.873 0.921 323,156 0.8883 -2.11%
2023-05-30 0 0.095 0.094 0.095 0.093 0.097 2,072,000 194,648 0.0939 0.911 0.902 0.911 0.892 0.931 215,994 0.9012 -1.04%
2023-05-29 0 0.096 0.095 0.096 0.092 0.098 4,042,000 383,924 0.0950 0.921 0.911 0.921 0.883 0.940 421,354 0.9112 0.00%
2023-05-25 0 0.096 0.093 0.096 0.093 0.098 1,156,000 110,138 0.0953 0.921 0.892 0.921 0.892 0.940 120,506 0.9140 0.00%
2023-05-24 0 0.096 0.094 0.096 0.093 0.097 1,676,000 158,998 0.0949 0.921 0.902 0.921 0.892 0.931 174,713 0.9101 0.00%
2023-05-23 0 0.096 0.094 0.096 0.092 0.098 3,560,000 341,674 0.0960 0.921 0.902 0.921 0.883 0.940 371,109 0.9207 0.00%
2023-05-22 0 0.096 0.094 0.096 0.095 0.099 618,000 58,948 0.0954 0.921 0.902 0.921 0.911 0.950 64,423 0.9150 -2.04%
2023-05-19 0 0.098 0.096 0.098 0.095 0.098 1,088,000 105,850 0.0973 0.940 0.921 0.940 0.911 0.940 113,418 0.9333 -1.01%
2023-05-18 0 0.099 0.096 0.099 0.096 0.100 432,000 42,980 0.0995 0.950 0.921 0.950 0.921 0.959 45,033 0.9544 0.00%
2023-05-17 0 0.099 0.096 0.099 0.096 0.101 1,248,000 121,722 0.0975 0.950 0.921 0.950 0.921 0.969 130,097 0.9356 1.02%
2023-05-16 0 0.098 0.095 0.098 0.096 0.101 1,368,000 133,444 0.0975 0.940 0.911 0.940 0.921 0.969 142,606 0.9358 -2.97%
2023-05-15 0 0.101 0.096 0.101 0.095 0.101 20,584,000 2,017,704 0.0980 0.969 0.921 0.969 0.911 0.969 2,145,759 0.9403 2.02%
2023-05-12 0 0.099 0.096 0.099 0.095 0.101 512,000 49,562 0.0968 0.950 0.921 0.950 0.911 0.969 53,373 0.9286 4.21%
2023-05-11 0 0.095 0.094 0.095 0.094 0.102 9,782,000 938,746 0.0960 0.911 0.902 0.911 0.902 0.978 1,019,715 0.9206 -3.06%
2023-05-10 0 0.098 0.096 0.098 0.093 0.098 58,574,000 5,725,362 0.0977 0.940 0.921 0.940 0.892 0.940 6,105,990 0.9377 3.16%
2023-05-09 0 0.095 0.092 0.095 0.092 0.098 1,690,000 158,866 0.0940 0.911 0.883 0.911 0.883 0.940 176,172 0.9018 -1.04%
2023-05-08 0 0.096 0.092 0.096 0.091 0.097 656,000 61,478 0.0937 0.921 0.883 0.921 0.873 0.931 68,384 0.8990 -2.04%
2023-05-05 0 0.098 0.096 0.098 0.096 0.102 1,798,000 176,276 0.0980 0.940 0.921 0.940 0.921 0.978 187,431 0.9405 0.00%
2023-05-04 0 0.098 0.094 0.098 0.094 0.101 188,000 18,004 0.0958 0.940 0.902 0.940 0.902 0.969 19,598 0.9187 2.08%
2023-05-03 0 0.096 0.094 0.096 0.094 0.098 622,000 59,434 0.0956 0.921 0.902 0.921 0.902 0.940 64,840 0.9166 -2.04%
2023-05-02 0 0.098 0.095 0.098 0.095 0.099 314,000 30,546 0.0973 0.940 0.911 0.940 0.911 0.950 32,733 0.9332 0.00%
2023-04-28 0 0.098 0.097 0.098 0.096 0.099 7,898,000 759,624 0.0962 0.940 0.931 0.940 0.921 0.950 823,319 0.9226 -1.01%
2023-04-27 0 0.099 0.095 0.099 0.093 0.101 12,080,000 1,157,876 0.0959 0.950 0.911 0.950 0.892 0.969 1,259,268 0.9195 1.02%
2023-04-26 0 0.098 0.095 0.098 0.094 0.102 25,578,000 2,500,476 0.0978 0.940 0.911 0.940 0.902 0.978 2,666,354 0.9378 -2.00%
2023-04-25 0 0.100 0.097 0.101 0.093 0.101 39,532,000 3,945,940 0.0998 0.959 0.931 0.969 0.892 0.969 4,120,975 0.9575 -0.99%
2023-04-24 0 0.101 0.096 0.101 0.095 0.101 518,000 49,514 0.0956 0.969 0.921 0.969 0.911 0.969 53,998 0.9170 1.00%
2023-04-21 0 0.100 0.097 0.100 0.097 0.101 12,640,000 1,257,842 0.0995 0.959 0.931 0.959 0.931 0.969 1,317,645 0.9546 -1.96%
2023-04-20 0 0.102 0.099 0.102 0.090 0.105 27,730,000 2,644,096 0.0954 0.978 0.950 0.978 0.863 1.007 2,890,687 0.9147 3.03%
2023-04-19 0 0.099 0.095 0.099 0.095 0.103 966,000 94,046 0.0974 0.950 0.911 0.950 0.911 0.988 100,700 0.9339 0.00%
2023-04-18 0 0.099 0.095 0.099 0.078 0.104 81,436,000 7,228,064 0.0888 0.950 0.911 0.950 0.748 0.998 8,489,217 0.8514 -1.00%
2023-04-17 0 0.100 0.096 0.100 0.097 0.105 150,000 15,180 0.1012 0.959 0.921 0.959 0.931 1.007 15,637 0.9708 0.00%
2023-04-14 0 0.100 0.097 0.100 0.070 0.100 22,338,000 1,991,720 0.0892 0.959 0.931 0.959 0.672 0.959 2,328,603 0.8553 0.00%
2023-04-13 0 0.100 0.098 0.100 0.098 0.104 1,290,000 127,212 0.0986 0.959 0.940 0.959 0.940 0.998 134,475 0.9460 0.00%
2023-04-12 0 0.100 0.097 0.100 0.095 0.101 4,960,000 485,172 0.0978 0.959 0.931 0.959 0.911 0.969 517,050 0.9383 1.01%
2023-04-11 0 0.099 0.098 0.099 0.099 0.101 1,404,000 139,852 0.0996 0.950 0.940 0.950 0.950 0.969 146,359 0.9555 -2.94%
2023-04-06 0 0.102 0.100 0.102 0.100 0.104 1,074,000 109,000 0.1015 0.978 0.959 0.978 0.959 0.998 111,958 0.9736 0.00%
2023-04-04 0 0.102 0.100 0.102 0.100 0.104 598,000 60,536 0.1012 0.978 0.959 0.978 0.959 0.998 62,338 0.9711 -1.92%
2023-04-03 0 0.104 0.103 0.104 0.099 0.105 2,482,000 254,794 0.1027 0.998 0.988 0.998 0.950 1.007 258,734 0.9848 4.00%
2023-03-31 0 0.100 0.098 0.100 0.097 0.105 3,677,000 367,314 0.0999 0.959 0.940 0.959 0.931 1.007 383,305 0.9583 -0.99%
2023-03-30 0 0.101 0.101 0.103 0.101 0.105 544,000 55,476 0.1020 0.969 0.969 0.988 0.969 1.007 56,709 0.9783 -1.94%
2023-03-29 0 0.103 0.102 0.103 0.101 0.106 1,798,000 184,434 0.1026 0.988 0.978 0.988 0.969 1.017 187,431 0.9840 0.00%
2023-03-28 0 0.103 0.100 0.103 0.101 0.105 2,370,000 243,004 0.1025 0.988 0.959 0.988 0.969 1.007 247,058 0.9836 -0.96%
2023-03-27 0 0.104 0.101 0.104 0.100 0.107 3,624,000 369,820 0.1020 0.998 0.969 0.998 0.959 1.026 377,780 0.9789 0.00%
2023-03-24 0 0.104 0.102 0.104 0.102 0.107 1,798,000 185,066 0.1029 0.998 0.978 0.998 0.978 1.026 187,431 0.9874 -1.89%
2023-03-23 0 0.106 0.103 0.106 0.103 0.109 1,150,000 120,754 0.1050 1.017 0.988 1.017 0.988 1.046 119,881 1.0073 -0.93%
2023-03-22 0 0.107 0.104 0.107 0.102 0.107 6,948,000 740,638 0.1066 1.026 0.998 1.026 0.978 1.026 724,288 1.0226 2.88%
2023-03-21 0 0.104 0.101 0.104 0.102 0.107 12,168,000 1,286,590 0.1057 0.998 0.969 0.998 0.978 1.026 1,268,441 1.0143 0.97%
2023-03-20 0 0.103 0.099 0.103 0.097 0.104 6,918,000 694,424 0.1004 0.988 0.950 0.988 0.931 0.998 721,160 0.9629 -2.83%
2023-03-17 0 0.106 0.102 0.106 0.102 0.107 2,166,000 225,288 0.1040 1.017 0.978 1.017 0.978 1.026 225,793 0.9978 0.00%
2023-03-16 0 0.106 0.103 0.106 0.103 0.109 1,526,000 159,396 0.1045 1.017 0.988 1.017 0.988 1.046 159,076 1.0020 -0.93%
2023-03-15 0 0.107 0.105 0.107 0.104 0.107 3,334,000 354,322 0.1063 1.026 1.007 1.026 0.998 1.026 347,550 1.0195 1.90%
2023-03-14 0 0.105 0.103 0.104 0.100 0.106 9,550,000 988,516 0.1035 1.007 0.988 0.998 0.959 1.017 995,531 0.9930 0.96%
2023-03-13 0 0.104 0.102 0.104 0.102 0.111 3,992,000 413,240 0.1035 0.998 0.978 0.998 0.978 1.065 416,142 0.9930 -2.80%
2023-03-10 0 0.107 0.103 0.107 0.103 0.108 2,678,000 282,024 0.1053 1.026 0.988 1.026 0.988 1.036 279,166 1.0102 -1.83%
2023-03-09 0 0.109 0.105 0.109 0.105 0.112 3,528,000 376,762 0.1068 1.046 1.007 1.046 1.007 1.074 367,773 1.0244 0.00%
2023-03-08 0 0.109 0.108 0.109 0.106 0.112 97,744,000 10,727,202 0.1097 1.046 1.036 1.046 1.017 1.074 10,189,229 1.0528 0.93%
2023-03-07 0 0.108 0.108 0.109 0.106 0.110 62,559,000 6,745,195 0.1078 1.036 1.036 1.046 1.017 1.055 6,521,402 1.0343 1.89%
2023-03-06 0 0.106 0.106 0.110 0.101 0.106 8,923,000 915,720 0.1026 1.017 1.017 1.055 0.969 1.017 930,169 0.9845 0.00%
2023-03-03 0 0.106 0.106 0.109 0.106 0.114 2,846,000 305,734 0.1074 1.017 1.017 1.046 1.017 1.094 296,679 1.0305 -4.50%
2023-03-02 0 0.111 0.109 0.111 0.109 0.112 974,000 107,738 0.1106 1.065 1.046 1.065 1.046 1.074 101,534 1.0611 -0.89%
2023-03-01 0 0.112 0.111 0.112 0.111 0.115 4,062,000 455,672 0.1122 1.074 1.065 1.074 1.065 1.103 423,439 1.0761 -0.88%
2023-02-28 0 0.113 0.113 0.114 0.113 0.120 120,846,000 14,076,942 0.1165 1.084 1.084 1.094 1.084 1.151 12,597,474 1.1174 -3.42%
2023-02-27 0 0.117 0.113 0.117 0.110 0.117 62,352,000 7,158,908 0.1148 1.122 1.084 1.122 1.055 1.122 6,499,824 1.1014 1.74%
2023-02-24 0 0.115 0.113 0.115 0.113 0.120 2,910,000 335,310 0.1152 1.103 1.084 1.103 1.084 1.151 303,350 1.1054 -2.54%
2023-02-23 0 0.118 0.117 0.118 0.116 0.123 61,026,000 7,249,634 0.1188 1.132 1.122 1.132 1.113 1.180 6,361,596 1.1396 -1.67%
2023-02-22 0 0.120 0.118 0.120 0.115 0.122 31,638,000 3,729,580 0.1179 1.151 1.132 1.151 1.103 1.170 3,298,073 1.1308 1.69%
2023-02-21 0 0.118 0.117 0.118 0.114 0.126 116,988,000 13,618,676 0.1164 1.132 1.122 1.132 1.094 1.209 12,195,301 1.1167 3.51%
2023-02-20 0 0.114 0.114 0.116 0.110 0.118 54,268,000 6,184,680 0.1140 1.094 1.094 1.113 1.055 1.132 5,657,115 1.0933 0.00%
2023-02-17 0 0.114 0.112 0.114 0.111 0.114 878,000 98,524 0.1122 1.094 1.074 1.094 1.065 1.094 91,526 1.0765 0.00%
2023-02-16 0 0.114 0.111 0.114 0.111 0.115 11,714,000 1,324,044 0.1130 1.094 1.065 1.094 1.065 1.103 1,221,115 1.0843 0.88%
2023-02-15 0 0.113 0.113 0.115 0.113 0.118 1,186,000 134,714 0.1136 1.084 1.084 1.103 1.084 1.132 123,633 1.0896 -2.59%
2023-02-14 0 0.116 0.114 0.116 0.114 0.116 344,000 39,778 0.1156 1.113 1.094 1.113 1.094 1.113 35,860 1.1093 -0.85%
2023-02-13 0 0.117 0.113 0.117 0.114 0.120 2,638,000 305,382 0.1158 1.122 1.084 1.122 1.094 1.151 274,996 1.1105 -0.85%
2023-02-10 0 0.118 0.117 0.118 0.116 0.120 1,304,000 153,760 0.1179 1.132 1.122 1.132 1.113 1.151 135,934 1.1311 -0.84%
2023-02-09 0 0.119 0.118 0.119 0.117 0.121 966,000 115,122 0.1192 1.142 1.132 1.142 1.122 1.161 100,700 1.1432 0.00%
2023-02-08 0 0.119 0.116 0.119 0.117 0.121 300,000 35,438 0.1181 1.142 1.113 1.142 1.122 1.161 31,273 1.1332 0.85%
2023-02-07 0 0.118 0.116 0.118 0.116 0.119 728,000 85,746 0.1178 1.132 1.113 1.132 1.113 1.142 75,890 1.1299 -0.84%
2023-02-06 0 0.119 0.116 0.119 0.117 0.124 1,858,000 219,376 0.1181 1.142 1.113 1.142 1.122 1.190 193,685 1.1326 0.85%
2023-02-03 0 0.118 0.118 0.119 0.117 0.119 4,886,000 576,234 0.1179 1.132 1.132 1.142 1.122 1.142 509,336 1.1313 -1.67%
2023-02-02 0 0.120 0.117 0.120 0.118 0.121 912,000 108,784 0.1193 1.151 1.122 1.151 1.132 1.161 95,071 1.1442 -0.83%
2023-02-01 0 0.121 0.119 0.121 0.117 0.122 3,840,000 459,152 0.1196 1.161 1.142 1.161 1.122 1.170 400,297 1.1470 1.68%
2023-01-31 0 0.119 0.119 0.120 0.118 0.122 2,844,000 338,986 0.1192 1.142 1.142 1.151 1.132 1.170 296,470 1.1434 -2.46%
2023-01-30 0 0.122 0.119 0.122 0.119 0.123 1,966,000 236,714 0.1204 1.170 1.142 1.170 1.142 1.180 204,944 1.1550 0.00%
2023-01-27 0 0.122 0.120 0.122 0.120 0.122 1,848,000 223,400 0.1209 1.170 1.151 1.170 1.151 1.170 192,643 1.1597 -0.81%
2023-01-26 0 0.123 0.120 0.123 0.119 0.123 5,636,000 680,902 0.1208 1.180 1.151 1.180 1.142 1.180 587,519 1.1589 0.82%
2023-01-20 0 0.122 0.118 0.119 0.119 0.124 1,218,000 147,114 0.1208 1.170 1.132 1.142 1.142 1.190 126,969 1.1587 0.83%
2023-01-19 0 0.121 0.116 0.121 0.117 0.121 2,284,000 272,414 0.1193 1.161 1.113 1.161 1.122 1.161 238,093 1.1441 0.00%
2023-01-18 0 0.121 0.118 0.121 0.118 0.122 1,196,000 144,342 0.1207 1.161 1.132 1.161 1.132 1.170 124,676 1.1577 -0.82%
2023-01-17 0 0.122 0.119 0.122 0.120 0.128 3,502,000 423,816 0.1210 1.170 1.142 1.170 1.151 1.228 365,063 1.1609 0.00%
2023-01-16 0 0.122 0.120 0.122 0.120 0.124 3,762,000 455,402 0.1211 1.170 1.151 1.170 1.151 1.190 392,166 1.1612 0.00%
2023-01-13 0 0.122 0.120 0.122 0.118 0.125 4,378,000 526,796 0.1203 1.170 1.151 1.170 1.132 1.199 456,380 1.1543 0.00%
2023-01-12 0 0.122 0.117 0.122 0.117 0.127 6,400,000 769,112 0.1202 1.170 1.122 1.170 1.122 1.218 667,162 1.1528 -0.81%
2023-01-11 0 0.123 0.118 0.123 0.116 0.124 7,152,000 857,140 0.1198 1.180 1.132 1.180 1.113 1.190 745,553 1.1497 1.65%
2023-01-10 0 0.121 0.118 0.121 0.118 0.125 5,768,000 698,006 0.1210 1.161 1.132 1.161 1.132 1.199 601,280 1.1609 0.83%
2023-01-09 0 0.120 0.120 0.122 0.119 0.126 7,358,000 887,668 0.1206 1.151 1.151 1.170 1.142 1.209 767,028 1.1573 -2.44%
2023-01-06 0 0.123 0.122 0.123 0.121 0.132 4,584,000 565,564 0.1234 1.180 1.170 1.180 1.161 1.266 477,855 1.1835 -1.60%
2023-01-05 0 0.125 0.121 0.125 0.121 0.128 6,604,000 816,660 0.1237 1.199 1.161 1.199 1.161 1.228 688,428 1.1863 0.00%
2023-01-04 0 0.125 0.124 0.125 0.122 0.128 8,146,000 1,019,462 0.1251 1.199 1.190 1.199 1.170 1.228 849,172 1.2005 -0.79%
2023-01-03 0 0.126 0.123 0.126 0.121 0.127 10,530,000 1,290,882 0.1226 1.209 1.180 1.209 1.161 1.218 1,097,690 1.1760 -0.79%
2022-12-30 0 0.127 0.124 0.127 0.122 0.128 7,104,000 881,086 0.1240 1.218 1.190 1.218 1.170 1.228 740,550 1.1898 2.42%
2022-12-29 0 0.124 0.122 0.124 0.120 0.126 6,712,000 825,154 0.1229 1.190 1.170 1.190 1.151 1.209 699,686 1.1793 0.81%
2022-12-28 0 0.123 0.121 0.123 0.112 0.123 22,356,000 2,623,786 0.1174 1.180 1.161 1.180 1.074 1.180 2,330,480 1.1259 7.89%
2022-12-23 0 0.114 0.114 0.115 0.103 0.116 99,726,000 10,602,134 0.1063 1.094 1.094 1.103 0.988 1.113 10,395,840 1.0198 9.62%
2022-12-22 0 0.104 0.103 0.104 0.101 0.108 110,140,000 11,456,544 0.1040 0.998 0.988 0.998 0.969 1.036 11,481,438 0.9978 0.00%
2022-12-21 0 0.104 0.104 0.105 0.099 0.107 52,518,000 5,336,662 0.1016 0.998 0.998 1.007 0.950 1.026 5,474,688 0.9748 2.97%
2022-12-20 0 0.101 0.100 0.101 0.099 0.102 3,050,000 305,468 0.1002 0.969 0.959 0.969 0.950 0.978 317,944 0.9608 1.00%
2022-12-19 0 0.100 0.100 0.101 0.099 0.105 6,702,000 676,910 0.1010 0.959 0.959 0.969 0.950 1.007 698,644 0.9689 -4.76%
2022-12-16 0 0.105 0.102 0.105 0.102 0.106 8,652,000 887,848 0.1026 1.007 0.978 1.007 0.978 1.017 901,919 0.9844 0.00%
2022-12-15 0 0.105 0.103 0.105 0.101 0.137 172,526,000 18,212,414 0.1056 1.007 0.988 1.007 0.969 1.314 17,984,806 1.0127 2.94%
2022-12-14 0 0.102 0.101 0.103 0.100 0.103 61,716,000 6,233,702 0.1010 0.978 0.969 0.988 0.959 0.988 6,433,525 0.9689 0.00%
2022-12-13 0 0.102 0.101 0.102 0.100 0.103 1,660,000 167,048 0.1006 0.978 0.969 0.978 0.959 0.988 173,045 0.9653 0.00%
2022-12-12 0 0.102 0.101 0.102 0.100 0.102 2,622,000 264,762 0.1010 0.978 0.969 0.978 0.959 0.978 273,328 0.9687 -0.97%
2022-12-09 0 0.103 0.100 0.103 0.101 0.103 1,226,000 124,760 0.1018 0.988 0.959 0.988 0.969 0.988 127,803 0.9762 0.98%
2022-12-08 0 0.102 0.101 0.102 0.100 0.103 1,334,000 135,596 0.1016 0.978 0.969 0.978 0.959 0.988 139,062 0.9751 0.00%
2022-12-07 0 0.102 0.101 0.102 0.100 0.102 9,614,000 969,286 0.1008 0.978 0.969 0.978 0.959 0.978 1,002,202 0.9672 0.00%
2022-12-06 0 0.102 0.100 0.102 0.100 0.103 1,678,000 168,756 0.1006 0.978 0.959 0.978 0.959 0.988 174,921 0.9648 -0.97%
2022-12-05 0 0.103 0.100 0.103 0.100 0.104 1,422,000 144,948 0.1019 0.988 0.959 0.988 0.959 0.998 148,235 0.9778 0.98%
2022-12-02 0 0.102 0.101 0.102 0.098 0.104 10,924,000 1,093,798 0.1001 0.978 0.969 0.978 0.940 0.998 1,138,762 0.9605 -0.97%
2022-12-01 0 0.103 0.101 0.103 0.101 0.105 1,700,000 173,836 0.1023 0.988 0.969 0.988 0.969 1.007 177,215 0.9809 0.00%
2022-11-30 0 0.103 0.102 0.103 0.100 0.103 10,518,000 1,071,500 0.1019 0.988 0.978 0.988 0.959 0.988 1,096,439 0.9773 0.00%
2022-11-29 0 0.103 0.100 0.103 0.100 0.103 2,884,000 292,352 0.1014 0.988 0.959 0.988 0.959 0.988 300,640 0.9724 0.00%
2022-11-28 0 0.103 0.101 0.103 0.101 0.104 3,370,000 343,628 0.1020 0.988 0.969 0.988 0.969 0.998 351,302 0.9782 -0.96%
2022-11-25 0 0.104 0.103 0.104 0.100 0.105 2,078,000 212,532 0.1023 0.998 0.988 0.998 0.959 1.007 216,619 0.9811 0.97%
2022-11-24 0 0.103 0.101 0.103 0.100 0.104 1,580,000 160,848 0.1018 0.988 0.969 0.988 0.959 0.998 164,706 0.9766 0.00%
2022-11-23 0 0.103 0.101 0.103 0.101 0.105 920,000 94,102 0.1023 0.988 0.969 0.988 0.969 1.007 95,905 0.9812 -0.96%
2022-11-22 0 0.104 0.101 0.104 0.101 0.107 1,228,000 125,458 0.1022 0.998 0.969 0.998 0.969 1.026 128,012 0.9801 0.00%
2022-11-21 0 0.104 0.101 0.104 0.100 0.108 12,194,000 1,248,768 0.1024 0.998 0.969 0.998 0.959 1.036 1,271,152 0.9824 -0.95%
2022-11-18 0 0.105 0.105 0.106 0.104 0.109 112,046,000 11,795,626 0.1053 1.007 1.007 1.017 0.998 1.046 11,680,127 1.0099 0.00%
2022-11-17 0 0.105 0.102 0.105 0.102 0.105 56,168,000 5,793,048 0.1031 1.007 0.978 1.007 0.978 1.007 5,855,179 0.9894 1.94%
2022-11-16 0 0.103 0.103 0.105 0.090 0.109 39,728,000 4,051,090 0.1020 0.988 0.988 1.007 0.863 1.046 4,141,407 0.9782 -4.63%
2022-11-15 0 0.108 0.107 0.108 0.102 0.109 132,060,000 13,927,102 0.1055 1.036 1.026 1.036 0.978 1.046 13,766,467 1.0117 6.93%
2022-11-14 0 0.101 0.101 0.105 0.100 0.109 66,284,000 6,785,884 0.1024 0.969 0.969 1.007 0.959 1.046 6,909,711 0.9821 -5.61%
2022-11-11 0 0.107 0.105 0.107 0.104 0.111 4,978,000 527,926 0.1061 1.026 1.007 1.026 0.998 1.065 518,927 1.0173 0.94%
2022-11-10 0 0.106 0.102 0.106 0.100 0.106 6,000,000 617,878 0.1030 1.017 0.978 1.017 0.959 1.017 625,464 0.9879 0.00%
2022-11-09 0 0.106 0.104 0.106 0.104 0.111 4,136,000 437,718 0.1058 1.017 0.998 1.017 0.998 1.065 431,153 1.0152 -1.85%
2022-11-08 0 0.108 0.106 0.108 0.106 0.110 724,000 77,940 0.1077 1.036 1.017 1.036 1.017 1.055 75,473 1.0327 0.00%
2022-11-07 0 0.108 0.106 0.108 0.106 0.111 3,528,000 379,322 0.1075 1.036 1.017 1.036 1.017 1.065 367,773 1.0314 -1.82%
2022-11-04 0 0.110 0.107 0.110 0.107 0.111 6,848,000 745,808 0.1089 1.055 1.026 1.055 1.026 1.065 713,863 1.0447 0.92%
2022-11-03 0 0.109 0.105 0.109 0.106 0.111 1,032,000 110,954 0.1075 1.046 1.007 1.046 1.017 1.065 107,580 1.0314 -0.91%
2022-11-02 0 0.110 0.107 0.110 0.106 0.115 514,000 55,726 0.1084 1.055 1.026 1.055 1.017 1.103 53,581 1.0400 -0.90%
2022-11-01 0 0.111 0.111 0.112 0.103 0.112 5,744,000 611,590 0.1065 1.065 1.065 1.074 0.988 1.074 598,778 1.0214 0.91%
2022-10-31 0 0.110 0.105 0.110 0.105 0.112 732,000 78,056 0.1066 1.055 1.007 1.055 1.007 1.074 76,307 1.0229 1.85%
2022-10-28 0 0.108 0.103 0.108 0.104 0.114 2,650,000 281,760 0.1063 1.036 0.988 1.036 0.998 1.094 276,247 1.0200 -2.70%
2022-10-27 0 0.111 0.106 0.111 0.107 0.113 9,146,000 996,464 0.1090 1.065 1.017 1.065 1.026 1.084 953,416 1.0452 1.83%
2022-10-26 0 0.109 0.107 0.109 0.107 0.111 17,498,000 1,910,470 0.1092 1.046 1.026 1.046 1.026 1.065 1,824,062 1.0474 0.00%
2022-10-25 0 0.109 0.105 0.109 0.103 0.110 20,972,000 2,299,350 0.1096 1.046 1.007 1.046 0.988 1.055 2,186,206 1.0518 0.93%
2022-10-24 0 0.108 0.106 0.108 0.104 0.117 7,321,000 798,140 0.1090 1.036 1.017 1.036 0.998 1.122 763,171 1.0458 -4.42%
2022-10-21 0 0.113 0.111 0.113 0.105 0.119 4,678,000 520,418 0.1112 1.084 1.065 1.084 1.007 1.142 487,654 1.0672 4.63%
2022-10-20 0 0.108 0.104 0.108 0.104 0.108 15,510,000 1,643,208 0.1059 1.036 0.998 1.036 0.998 1.036 1,616,825 1.0163 0.00%
2022-10-19 0 0.108 0.107 0.108 0.105 0.109 18,224,000 1,932,154 0.1060 1.036 1.026 1.036 1.007 1.046 1,899,743 1.0171 -0.92%
2022-10-18 0 0.109 0.107 0.109 0.108 0.110 794,000 86,056 0.1084 1.046 1.026 1.046 1.036 1.055 82,770 1.0397 0.00%
2022-10-17 0 0.109 0.105 0.109 0.105 0.109 4,262,000 459,792 0.1079 1.046 1.007 1.046 1.007 1.046 444,288 1.0349 0.93%
2022-10-14 0 0.108 0.107 0.108 0.104 0.110 18,894,000 1,986,896 0.1052 1.036 1.026 1.036 0.998 1.055 1,969,587 1.0088 2.86%
2022-10-13 0 0.105 0.104 0.105 0.103 0.110 1,564,000 164,656 0.1053 1.007 0.998 1.007 0.988 1.055 163,038 1.0099 -1.87%
2022-10-12 0 0.107 0.105 0.107 0.104 0.112 1,334,000 140,884 0.1056 1.026 1.007 1.026 0.998 1.074 139,062 1.0131 -0.93%
2022-10-11 0 0.108 0.107 0.108 0.106 0.111 18,338,000 1,983,902 0.1082 1.036 1.026 1.036 1.017 1.065 1,911,627 1.0378 0.00%
2022-10-10 0 0.108 0.104 0.108 0.102 0.108 8,642,000 920,620 0.1065 1.036 0.998 1.036 0.978 1.036 900,877 1.0219 4.85%
2022-10-07 0 0.103 0.103 0.106 0.102 0.106 21,332,000 2,236,374 0.1048 0.988 0.988 1.017 0.978 1.017 2,223,734 1.0057 -5.50%
2022-10-06 0 0.109 0.105 0.109 0.103 0.109 7,902,000 842,572 0.1066 1.046 1.007 1.046 0.988 1.046 823,736 1.0229 0.00%
2022-10-05 0 0.109 0.107 0.109 0.104 0.111 18,446,000 2,012,264 0.1091 1.046 1.026 1.046 0.998 1.065 1,922,885 1.0465 2.83%
2022-10-03 0 0.106 0.103 0.106 0.101 0.106 3,088,000 318,722 0.1032 1.017 0.988 1.017 0.969 1.017 321,906 0.9901 0.00%
2022-09-30 0 0.106 0.105 0.106 0.102 0.106 1,139,000 118,671 0.1042 1.017 1.007 1.017 0.978 1.017 118,734 0.9995 0.00%
2022-09-29 0 0.106 0.104 0.106 0.104 0.107 2,014,000 211,782 0.1052 1.017 0.998 1.017 0.998 1.026 209,947 1.0087 0.00%
2022-09-28 0 0.106 0.103 0.106 0.103 0.107 8,238,000 872,210 0.1059 1.017 0.988 1.017 0.988 1.026 858,762 1.0157 -0.93%
2022-09-27 0 0.107 0.105 0.107 0.102 0.109 3,256,000 340,620 0.1046 1.026 1.007 1.026 0.978 1.046 339,419 1.0035 0.00%
2022-09-26 0 0.107 0.103 0.107 0.102 0.109 3,518,000 370,416 0.1053 1.026 0.988 1.026 0.978 1.046 366,731 1.0100 0.00%
2022-09-23 0 0.107 0.102 0.107 0.101 0.112 4,486,000 470,964 0.1050 1.026 0.978 1.026 0.969 1.074 467,639 1.0071 -1.83%
2022-09-22 0 0.109 0.107 0.109 0.107 0.113 1,576,000 171,438 0.1088 1.046 1.026 1.046 1.026 1.084 164,289 1.0435 -0.91%
2022-09-21 0 0.110 0.106 0.110 0.103 0.112 10,894,000 1,178,682 0.1082 1.055 1.017 1.055 0.988 1.074 1,135,634 1.0379 4.76%
2022-09-20 0 0.105 0.103 0.105 0.103 0.112 4,542,000 471,924 0.1039 1.007 0.988 1.007 0.988 1.074 473,476 0.9967 -1.87%
2022-09-19 0 0.107 0.105 0.107 0.102 0.110 4,594,000 479,402 0.1044 1.026 1.007 1.026 0.978 1.055 478,897 1.0011 -0.93%
2022-09-16 0 0.108 0.104 0.108 0.103 0.112 4,358,000 459,302 0.1054 1.036 0.998 1.036 0.988 1.074 454,295 1.0110 -0.92%
2022-09-15 0 0.109 0.108 0.109 0.106 0.114 2,620,000 284,518 0.1086 1.046 1.036 1.046 1.017 1.094 273,119 1.0417 0.00%
2022-09-14 0 0.109 0.104 0.109 0.101 0.113 12,504,000 1,305,924 0.1044 1.046 0.998 1.046 0.969 1.084 1,303,467 1.0019 -1.80%
2022-09-13 0 0.111 0.110 0.111 0.107 0.115 3,100,000 346,774 0.1119 1.065 1.055 1.065 1.026 1.103 323,156 1.0731 -3.48%
2022-09-09 0 0.115 0.111 0.115 0.110 0.116 3,926,000 440,092 0.1121 1.103 1.065 1.103 1.055 1.113 409,262 1.0753 4.55%
2022-09-08 0 0.110 0.108 0.110 0.108 0.111 524,000 57,402 0.1095 1.055 1.036 1.055 1.036 1.065 54,624 1.0509 -0.90%
2022-09-07 0 0.111 0.110 0.111 0.109 0.114 902,000 99,900 0.1108 1.065 1.055 1.065 1.046 1.094 94,028 1.0624 -2.63%
2022-09-06 0 0.114 0.108 0.109 0.108 0.115 7,460,000 836,816 0.1122 1.094 1.036 1.046 1.036 1.103 777,660 1.0761 0.00%
2022-09-05 0 0.114 0.112 0.114 0.108 0.116 14,066,000 1,583,792 0.1126 1.094 1.074 1.094 1.036 1.113 1,466,297 1.0801 0.00%
2022-09-02 0 0.114 0.111 0.114 0.110 0.115 1,152,000 128,990 0.1120 1.094 1.065 1.094 1.055 1.103 120,089 1.0741 -0.87%
2022-09-01 0 0.115 0.114 0.115 0.110 0.115 1,096,000 124,116 0.1132 1.103 1.094 1.103 1.055 1.103 114,251 1.0863 0.88%
2022-08-31 0 0.114 0.113 0.114 0.112 0.116 2,524,000 285,756 0.1132 1.094 1.084 1.094 1.074 1.113 263,112 1.0861 -1.72%
2022-08-30 0 0.116 0.113 0.116 0.111 0.120 2,704,000 307,266 0.1136 1.113 1.084 1.113 1.065 1.151 281,876 1.0901 -0.85%
2022-08-29 0 0.117 0.115 0.117 0.115 0.122 6,792,000 790,930 0.1165 1.122 1.103 1.122 1.103 1.170 708,025 1.1171 -3.31%
2022-08-26 0 0.121 0.119 0.121 0.118 0.123 1,354,000 162,432 0.1200 1.161 1.142 1.161 1.132 1.180 141,146 1.1508 0.83%
2022-08-25 0 0.120 0.118 0.120 0.116 0.120 1,718,000 202,112 0.1176 1.151 1.132 1.151 1.113 1.151 179,091 1.1285 0.84%
2022-08-24 0 0.119 0.117 0.119 0.117 0.123 1,540,000 182,652 0.1186 1.142 1.122 1.142 1.122 1.180 160,536 1.1378 -3.25%
2022-08-23 0 0.123 0.121 0.123 0.119 0.124 1,142,000 136,704 0.1197 1.180 1.161 1.180 1.142 1.190 119,047 1.1483 0.82%
2022-08-22 0 0.122 0.120 0.122 0.119 0.123 1,606,000 193,754 0.1206 1.170 1.151 1.170 1.142 1.180 167,416 1.1573 -1.61%
2022-08-19 0 0.124 0.120 0.124 0.118 0.125 1,710,000 205,458 0.1202 1.190 1.151 1.190 1.132 1.199 178,257 1.1526 1.64%
2022-08-18 0 0.122 0.120 0.122 0.119 0.122 678,000 81,542 0.1203 1.170 1.151 1.170 1.142 1.170 70,677 1.1537 -2.40%
2022-08-17 0 0.125 0.122 0.125 0.121 0.126 1,240,000 153,920 0.1241 1.199 1.170 1.199 1.161 1.209 129,263 1.1908 1.63%
2022-08-16 0 0.123 0.121 0.123 0.118 0.123 1,506,000 181,106 0.1203 1.180 1.161 1.180 1.132 1.180 156,992 1.1536 0.00%
2022-08-15 0 0.123 0.121 0.123 0.120 0.128 2,662,000 327,674 0.1231 1.180 1.161 1.180 1.151 1.228 277,498 1.1808 -3.15%
2022-08-12 0 0.127 0.125 0.127 0.124 0.134 3,180,000 400,812 0.1260 1.218 1.199 1.218 1.190 1.285 331,496 1.2091 -2.31%
2022-08-11 0 0.130 0.128 0.130 0.124 0.135 17,752,000 2,325,544 0.1310 1.247 1.228 1.247 1.190 1.295 1,850,540 1.2567 4.84%
2022-08-10 0 0.124 0.120 0.124 0.120 0.129 5,924,000 729,104 0.1231 1.190 1.151 1.190 1.151 1.237 617,542 1.1807 -3.88%
2022-08-09 0 0.129 0.126 0.129 0.126 0.129 1,528,000 194,292 0.1272 1.237 1.209 1.237 1.209 1.237 159,285 1.2198 -0.77%
2022-08-08 0 0.130 0.126 0.130 0.125 0.131 4,580,000 586,678 0.1281 1.247 1.209 1.247 1.199 1.257 477,438 1.2288 3.17%
2022-08-05 0 0.126 0.125 0.126 0.110 0.131 22,984,000 2,746,274 0.1195 1.209 1.199 1.209 1.055 1.257 2,395,945 1.1462 -1.56%
2022-08-04 0 0.128 0.128 0.130 0.127 0.135 12,392,000 1,606,630 0.1297 1.228 1.228 1.247 1.218 1.295 1,291,792 1.2437 -3.03%
2022-08-03 0 0.132 0.128 0.132 0.124 0.133 6,134,000 781,100 0.1273 1.266 1.228 1.266 1.190 1.276 639,433 1.2216 2.33%
2022-08-02 0 0.129 0.127 0.129 0.125 0.134 17,582,000 2,247,126 0.1278 1.237 1.218 1.237 1.199 1.285 1,832,819 1.2260 -5.84%
2022-08-01 0 0.137 0.135 0.137 0.135 0.144 2,838,000 390,366 0.1375 1.314 1.295 1.314 1.295 1.381 295,845 1.3195 -2.84%
2022-07-29 0 0.141 0.141 0.145 0.136 0.146 19,234,000 2,699,834 0.1404 1.353 1.353 1.391 1.305 1.401 2,005,030 1.3465 -1.40%
2022-07-28 0 0.143 0.141 0.143 0.139 0.145 5,342,000 755,370 0.1414 1.372 1.353 1.372 1.333 1.391 556,872 1.3565 0.70%
2022-07-27 0 0.142 0.141 0.142 0.141 0.147 6,018,000 862,640 0.1433 1.362 1.353 1.362 1.353 1.410 627,341 1.3751 -1.39%
2022-07-26 0 0.144 0.143 0.144 0.140 0.146 2,834,000 404,548 0.1427 1.381 1.372 1.381 1.343 1.401 295,428 1.3694 -1.37%
2022-07-25 0 0.146 0.143 0.146 0.142 0.148 6,042,000 875,776 0.1449 1.401 1.372 1.401 1.362 1.420 629,842 1.3905 -3.31%
2022-07-22 0 0.151 0.146 0.151 0.146 0.157 6,632,000 987,850 0.1490 1.449 1.401 1.449 1.401 1.506 691,346 1.4289 -1.31%
2022-07-21 0 0.153 0.151 0.153 0.149 0.164 13,906,000 2,192,306 0.1577 1.468 1.449 1.468 1.429 1.573 1,449,618 1.5123 -5.56%
2022-07-20 0 0.162 0.162 0.163 0.162 0.175 26,234,000 4,401,390 0.1678 1.554 1.554 1.564 1.554 1.679 2,734,738 1.6094 -2.41%
2022-07-19 0 0.166 0.164 0.166 0.161 0.168 4,858,000 794,768 0.1636 1.592 1.573 1.592 1.544 1.612 506,418 1.5694 3.11%
2022-07-18 0 0.161 0.160 0.161 0.148 0.163 15,290,000 2,432,424 0.1591 1.544 1.535 1.544 1.420 1.564 1,593,891 1.5261 3.21%
2022-07-15 0 0.156 0.156 0.159 0.154 0.167 16,820,000 2,709,298 0.1611 1.496 1.496 1.525 1.477 1.602 1,753,385 1.5452 -1.89%
2022-07-14 0 0.159 0.157 0.159 0.146 0.159 21,112,000 3,276,656 0.1552 1.525 1.506 1.525 1.401 1.525 2,200,800 1.4888 6.00%
2022-07-13 0 0.150 0.150 0.151 0.147 0.153 8,415,840 1,257,139 0.1494 1.439 1.439 1.449 1.410 1.468 877,301 1.4330 2.04%
2022-07-12 0 0.147 0.146 0.148 0.146 0.152 3,640,000 540,432 0.1485 1.410 1.401 1.420 1.401 1.458 379,448 1.4243 0.00%
2022-07-11 0 0.147 0.147 0.149 0.147 0.152 6,980,000 1,046,634 0.1499 1.410 1.410 1.429 1.410 1.458 727,623 1.4384 -3.29%
2022-07-08 0 0.152 0.152 0.153 0.149 0.155 11,538,000 1,756,750 0.1523 1.458 1.458 1.468 1.429 1.487 1,202,768 1.4606 0.66%
2022-07-07 0 0.151 0.151 0.153 0.144 0.156 86,242,000 13,060,838 0.1514 1.449 1.449 1.468 1.381 1.496 8,990,214 1.4528 4.14%
2022-07-06 0 0.145 0.142 0.145 0.139 0.153 22,352,000 3,170,220 0.1418 1.391 1.362 1.391 1.333 1.468 2,330,063 1.3606 -1.36%
2022-07-05 0 0.147 0.147 0.149 0.147 0.153 7,914,000 1,187,816 0.1501 1.410 1.410 1.429 1.410 1.468 824,987 1.4398 -2.65%
2022-07-04 0 0.151 0.151 0.158 0.148 0.157 6,568,000 997,244 0.1518 1.449 1.449 1.516 1.420 1.506 684,675 1.4565 -1.95%
2022-06-30 0 0.154 0.153 0.154 0.139 0.158 42,488,000 6,369,240 0.1499 1.477 1.468 1.477 1.333 1.516 4,429,120 1.4380 -2.53%
2022-06-29 0 0.158 0.156 0.158 0.153 0.164 20,030,000 3,164,070 0.1580 1.516 1.496 1.516 1.468 1.573 2,088,008 1.5154 -3.66%
2022-06-28 0 0.164 0.164 0.165 0.154 0.173 28,378,000 4,676,558 0.1648 1.573 1.573 1.583 1.477 1.660 2,958,237 1.5809 2.50%
2022-06-27 0 0.160 0.160 0.161 0.158 0.170 48,238,000 7,838,564 0.1625 1.535 1.535 1.544 1.516 1.631 5,028,524 1.5588 -6.98%
2022-06-24 0 0.172 0.169 0.172 0.162 0.180 70,862,000 12,160,602 0.1716 1.650 1.621 1.650 1.554 1.727 7,386,941 1.6462 -1.15%
2022-06-23 0 0.174 0.174 0.176 0.142 0.184 153,064,000 25,776,772 0.1684 1.669 1.669 1.688 1.362 1.765 15,956,008 1.6155 20.83%
2022-06-22 0 0.144 0.142 0.144 0.141 0.145 7,632,000 1,086,552 0.1424 1.381 1.362 1.381 1.353 1.391 795,590 1.3657 -0.69%
2022-06-21 0 0.145 0.143 0.145 0.143 0.148 8,196,000 1,194,848 0.1458 1.391 1.372 1.391 1.372 1.420 854,384 1.3985 -0.68%
2022-06-20 0 0.146 0.143 0.146 0.141 0.152 37,748,000 5,449,386 0.1444 1.401 1.372 1.401 1.353 1.458 3,935,004 1.3848 2.10%
2022-06-17 0 0.143 0.140 0.143 0.130 0.148 35,510,000 5,042,630 0.1420 1.372 1.343 1.372 1.247 1.420 3,701,706 1.3622 8.33%
2022-06-16 0 0.132 0.131 0.132 0.130 0.135 5,202,000 683,716 0.1314 1.266 1.257 1.266 1.247 1.295 542,277 1.2608 -0.75%
2022-06-15 0 0.133 0.133 0.135 0.132 0.137 5,494,000 734,182 0.1336 1.276 1.276 1.295 1.266 1.314 572,717 1.2819 -1.48%
2022-06-14 0 0.135 0.132 0.135 0.128 0.138 6,902,000 927,940 0.1344 1.295 1.266 1.295 1.228 1.324 719,492 1.2897 2.27%
2022-06-13 0 0.132 0.132 0.133 0.125 0.140 40,186,000 5,415,058 0.1347 1.266 1.266 1.276 1.199 1.343 4,189,151 1.2926 0.00%
2022-06-10 0 0.132 0.132 0.134 0.129 0.137 8,974,000 1,193,894 0.1330 1.266 1.266 1.285 1.237 1.314 935,486 1.2762 -1.49%
2022-06-09 0 0.134 0.132 0.134 0.127 0.135 19,272,000 2,540,698 0.1318 1.285 1.266 1.285 1.218 1.295 2,008,991 1.2647 3.08%
2022-06-08 0 0.130 0.130 0.132 0.128 0.137 6,336,000 829,780 0.1310 1.247 1.247 1.266 1.228 1.314 660,490 1.2563 -2.26%
2022-06-07 0 0.133 0.132 0.134 0.129 0.144 18,110,000 2,450,464 0.1353 1.276 1.266 1.285 1.237 1.381 1,887,859 1.2980 0.76%
2022-06-06 0 0.132 0.131 0.132 0.125 0.132 7,290,000 940,452 0.1290 1.266 1.257 1.266 1.199 1.266 759,939 1.2375 4.76%
2022-06-02 0 0.126 0.126 0.127 0.125 0.128 4,700,000 591,972 0.1260 1.209 1.209 1.218 1.199 1.228 489,947 1.2082 -0.79%
2022-06-01 0 0.127 0.127 0.129 0.125 0.127 3,014,000 380,112 0.1261 1.218 1.218 1.237 1.199 1.218 314,192 1.2098 0.00%
2022-05-31 0 0.127 0.127 0.128 0.124 0.128 3,798,000 481,582 0.1268 1.218 1.218 1.228 1.190 1.228 395,919 1.2164 1.60%
2022-05-30 0 0.125 0.125 0.127 0.124 0.126 2,162,000 270,382 0.1251 1.199 1.199 1.218 1.190 1.209 225,376 1.1997 -1.57%
2022-05-27 0 0.127 0.126 0.127 0.124 0.131 9,814,000 1,250,400 0.1274 1.218 1.209 1.218 1.190 1.257 1,023,051 1.2222 2.42%
2022-05-26 0 0.124 0.124 0.125 0.124 0.133 13,906,000 1,769,186 0.1272 1.190 1.190 1.199 1.190 1.276 1,449,618 1.2205 -0.80%
2022-05-25 0 0.125 0.125 0.127 0.123 0.128 7,502,000 940,052 0.1253 1.199 1.199 1.218 1.180 1.228 782,039 1.2021 -2.34%
2022-05-24 0 0.128 0.125 0.128 0.124 0.129 5,636,000 710,444 0.1261 1.228 1.199 1.228 1.190 1.237 587,519 1.2092 0.00%
2022-05-23 0 0.128 0.127 0.128 0.125 0.129 8,558,000 1,078,912 0.1261 1.228 1.218 1.228 1.199 1.237 892,120 1.2094 0.79%
2022-05-20 0 0.127 0.127 0.128 0.123 0.131 27,772,000 3,550,238 0.1278 1.218 1.218 1.228 1.180 1.257 2,895,065 1.2263 1.60%
2022-05-19 0 0.125 0.125 0.127 0.123 0.128 14,894,000 1,867,414 0.1254 1.199 1.199 1.218 1.180 1.228 1,552,611 1.2028 -1.57%
2022-05-18 0 0.127 0.127 0.128 0.125 0.134 26,146,000 3,371,806 0.1290 1.218 1.218 1.228 1.199 1.285 2,725,564 1.2371 0.00%
2022-05-17 0 0.127 0.126 0.127 0.124 0.134 21,096,000 2,672,638 0.1267 1.218 1.209 1.218 1.190 1.285 2,199,132 1.2153 -3.05%
2022-05-16 0 0.131 0.130 0.131 0.120 0.141 50,296,000 6,684,544 0.1329 1.257 1.247 1.257 1.151 1.353 5,243,058 1.2749 7.38%
2022-05-13 0 0.122 0.122 0.124 0.100 0.156 123,270,000 16,619,338 0.1348 1.170 1.170 1.190 0.959 1.496 12,850,162 1.2933 -14.08%
2022-05-12 0 0.142 0.140 0.142 0.108 0.152 155,228,000 21,365,492 0.1376 1.362 1.343 1.362 1.036 1.458 16,181,593 1.3204 31.48%
2022-05-11 0 0.108 0.108 0.111 0.105 0.110 3,504,000 381,158 0.1088 1.036 1.036 1.065 1.007 1.055 365,271 1.0435 0.93%
2022-05-10 0 0.107 0.107 0.109 0.100 0.111 11,858,000 1,255,316 0.1059 1.026 1.026 1.046 0.959 1.065 1,236,126 1.0155 -3.60%
2022-05-06 0 0.111 0.111 0.112 0.110 0.115 8,952,000 1,003,490 0.1121 1.065 1.065 1.074 1.055 1.103 933,193 1.0753 -3.48%
2022-05-05 0 0.115 0.115 0.116 0.114 0.117 6,142,000 707,408 0.1152 1.103 1.103 1.113 1.094 1.122 640,267 1.1049 0.00%
2022-05-04 0 0.115 0.114 0.117 0.114 0.118 7,596,000 880,580 0.1159 1.103 1.094 1.122 1.094 1.132 791,838 1.1121 -2.54%
2022-05-03 0 0.118 0.118 0.120 0.113 0.121 9,766,000 1,138,322 0.1166 1.132 1.132 1.151 1.084 1.161 1,018,047 1.1181 -2.48%
2022-04-29 0 0.121 0.118 0.121 0.116 0.125 4,336,000 515,120 0.1188 1.161 1.132 1.161 1.113 1.199 452,002 1.1396 1.68%
2022-04-28 0 0.119 0.118 0.119 0.115 0.119 5,744,000 667,738 0.1162 1.142 1.132 1.142 1.103 1.142 598,778 1.1152 1.71%
2022-04-27 0 0.117 0.115 0.117 0.114 0.117 3,806,000 437,732 0.1150 1.122 1.103 1.122 1.094 1.122 396,753 1.1033 0.00%
2022-04-26 0 0.117 0.115 0.117 0.113 0.118 4,470,000 514,560 0.1151 1.122 1.103 1.122 1.084 1.132 465,971 1.1043 0.00%
2022-04-25 0 0.117 0.115 0.117 0.114 0.121 8,902,000 1,034,126 0.1162 1.122 1.103 1.122 1.094 1.161 927,980 1.1144 -2.50%
2022-04-22 0 0.120 0.117 0.120 0.116 0.124 8,288,000 978,514 0.1181 1.151 1.122 1.151 1.113 1.190 863,975 1.1326 -1.64%
2022-04-21 0 0.122 0.120 0.122 0.115 0.125 15,244,000 1,810,740 0.1188 1.170 1.151 1.170 1.103 1.199 1,589,096 1.1395 0.83%
2022-04-20 0 0.121 0.118 0.121 0.118 0.128 11,994,000 1,457,202 0.1215 1.161 1.132 1.161 1.132 1.228 1,250,303 1.1655 0.00%
2022-04-19 0 0.121 0.119 0.121 0.118 0.122 4,488,000 537,524 0.1198 1.161 1.142 1.161 1.132 1.170 467,847 1.1489 -0.82%
2022-04-14 0 0.122 0.120 0.122 0.119 0.125 9,152,000 1,100,372 0.1202 1.170 1.151 1.170 1.142 1.199 954,041 1.1534 -1.61%
2022-04-13 0 0.124 0.122 0.124 0.121 0.126 5,558,000 682,918 0.1229 1.190 1.170 1.190 1.161 1.209 579,388 1.1787 -1.59%
2022-04-12 0 0.126 0.122 0.126 0.120 0.126 10,424,000 1,274,988 0.1223 1.209 1.170 1.209 1.151 1.209 1,086,640 1.1733 2.44%
2022-04-11 0 0.123 0.122 0.123 0.121 0.129 3,931,000 481,799 0.1226 1.180 1.170 1.180 1.161 1.237 409,783 1.1757 -0.81%
2022-04-08 0 0.124 0.124 0.126 0.120 0.127 20,322,000 2,499,666 0.1230 1.190 1.190 1.209 1.151 1.218 2,118,447 1.1800 1.64%
2022-04-07 0 0.122 0.120 0.122 0.120 0.124 6,210,000 752,696 0.1212 1.170 1.151 1.170 1.151 1.190 647,355 1.1627 -0.81%
2022-04-06 0 0.123 0.121 0.123 0.121 0.125 6,154,000 750,326 0.1219 1.180 1.161 1.180 1.161 1.199 641,518 1.1696 -1.60%
2022-04-04 0 0.125 0.122 0.125 0.121 0.129 6,578,000 816,612 0.1241 1.199 1.170 1.199 1.161 1.237 685,717 1.1909 -0.79%
2022-04-01 0 0.126 0.124 0.126 0.124 0.129 3,324,000 419,990 0.1264 1.209 1.190 1.209 1.190 1.237 346,507 1.2121 -1.56%
2022-03-31 0 0.128 0.121 0.128 0.122 0.132 5,834,080 730,961 0.1253 1.228 1.161 1.228 1.170 1.266 608,168 1.2019 0.79%
2022-03-30 0 0.127 0.125 0.127 0.119 0.130 18,136,000 2,253,322 0.1242 1.218 1.199 1.218 1.142 1.247 1,890,570 1.1919 2.42%
2022-03-29 0 0.124 0.123 0.124 0.121 0.130 9,342,000 1,154,158 0.1235 1.190 1.180 1.190 1.161 1.247 973,848 1.1852 -2.36%
2022-03-28 0 0.127 0.125 0.127 0.124 0.130 3,926,000 497,234 0.1267 1.218 1.199 1.218 1.190 1.247 409,262 1.2150 0.00%
2022-03-25 0 0.127 0.126 0.127 0.124 0.133 10,992,000 1,401,474 0.1275 1.218 1.209 1.218 1.190 1.276 1,145,850 1.2231 -3.05%
2022-03-24 0 0.131 0.129 0.131 0.128 0.138 19,614,000 2,583,166 0.1317 1.257 1.237 1.257 1.228 1.324 2,044,642 1.2634 -1.50%
2022-03-23 0 0.133 0.131 0.133 0.130 0.136 17,840,000 2,362,942 0.1325 1.276 1.257 1.276 1.247 1.305 1,859,714 1.2706 0.00%
2022-03-22 0 0.133 0.133 0.134 0.130 0.151 36,828,000 5,094,822 0.1383 1.276 1.276 1.285 1.247 1.449 3,839,099 1.3271 -2.92%
2022-03-21 0 0.137 0.136 0.137 0.119 0.148 78,756,000 10,482,282 0.1331 1.314 1.305 1.314 1.142 1.420 8,209,843 1.2768 13.22%
2022-03-18 0 0.121 0.118 0.121 0.119 0.125 17,564,000 2,119,382 0.1207 1.161 1.132 1.161 1.142 1.199 1,830,942 1.1575 0.00%
2022-03-17 0 0.121 0.118 0.121 0.113 0.130 48,818,000 5,895,442 0.1208 1.161 1.132 1.161 1.084 1.247 5,088,985 1.1585 5.22%
2022-03-16 0 0.115 0.112 0.115 0.111 0.116 13,896,000 1,578,170 0.1136 1.103 1.074 1.103 1.065 1.113 1,448,575 1.0895 3.60%
2022-03-15 0 0.111 0.109 0.111 0.108 0.118 22,172,000 2,492,578 0.1124 1.065 1.046 1.065 1.036 1.132 2,311,299 1.0784 -4.31%
2022-03-14 0 0.116 0.113 0.116 0.113 0.122 16,156,000 1,873,998 0.1160 1.113 1.084 1.113 1.084 1.170 1,684,167 1.1127 -4.92%
2022-03-11 0 0.122 0.119 0.122 0.117 0.125 11,040,000 1,313,328 0.1190 1.170 1.142 1.170 1.122 1.199 1,150,854 1.1412 0.00%
2022-03-10 0 0.122 0.120 0.122 0.118 0.124 11,146,000 1,345,610 0.1207 1.170 1.151 1.170 1.132 1.190 1,161,904 1.1581 2.52%
2022-03-09 0 0.119 0.117 0.119 0.114 0.123 15,360,000 1,794,240 0.1168 1.142 1.122 1.142 1.094 1.180 1,601,188 1.1206 -1.65%
2022-03-08 0 0.121 0.120 0.121 0.117 0.123 6,760,000 802,618 0.1187 1.161 1.151 1.161 1.122 1.180 704,690 1.1390 -1.63%
2022-03-07 0 0.123 0.122 0.123 0.118 0.128 7,604,000 912,998 0.1201 1.180 1.170 1.180 1.132 1.228 792,672 1.1518 -0.81%
2022-03-04 0 0.124 0.123 0.124 0.120 0.131 14,322,000 1,761,676 0.1230 1.190 1.180 1.190 1.151 1.257 1,492,983 1.1800 -3.88%
2022-03-03 0 0.129 0.127 0.129 0.126 0.137 17,776,000 2,310,118 0.1300 1.237 1.218 1.237 1.209 1.314 1,853,042 1.2467 -3.01%
2022-03-02 0 0.133 0.131 0.133 0.123 0.137 44,346,029 5,818,501 0.1312 1.276 1.257 1.276 1.180 1.314 4,622,809 1.2587 6.40%
2022-03-01 0 0.125 0.124 0.125 0.122 0.126 17,266,000 2,123,956 0.1230 1.199 1.190 1.199 1.170 1.209 1,799,877 1.1801 0.81%
2022-02-28 0 0.124 0.122 0.124 0.122 0.128 12,156,000 1,504,760 0.1238 1.190 1.170 1.190 1.170 1.228 1,267,190 1.1875 0.81%
2022-02-25 0 0.123 0.122 0.123 0.119 0.125 11,332,000 1,368,974 0.1208 1.180 1.170 1.180 1.142 1.199 1,181,293 1.1589 3.36%
2022-02-24 0 0.119 0.117 0.119 0.116 0.126 23,414,000 2,794,218 0.1193 1.142 1.122 1.142 1.113 1.209 2,440,770 1.1448 -5.56%
2022-02-23 0 0.126 0.124 0.126 0.124 0.130 16,738,000 2,099,510 0.1254 1.209 1.190 1.209 1.190 1.247 1,744,837 1.2033 -1.56%
2022-02-22 0 0.128 0.126 0.128 0.126 0.136 27,594,000 3,536,844 0.1282 1.228 1.209 1.228 1.209 1.305 2,876,510 1.2296 -3.76%
2022-02-21 0 0.133 0.132 0.133 0.132 0.136 16,104,000 2,143,944 0.1331 1.276 1.266 1.276 1.266 1.305 1,678,746 1.2771 -1.48%
2022-02-18 0 0.135 0.133 0.135 0.133 0.137 8,136,000 1,092,168 0.1342 1.295 1.276 1.295 1.276 1.314 848,129 1.2877 -1.46%
2022-02-17 0 0.137 0.136 0.137 0.134 0.141 24,126,000 3,312,256 0.1373 1.314 1.305 1.314 1.285 1.353 2,514,992 1.3170 0.00%
2022-02-16 0 0.137 0.135 0.137 0.132 0.140 43,270,000 5,853,792 0.1353 1.314 1.295 1.314 1.266 1.343 4,510,639 1.2978 0.00%
2022-02-15 0 0.137 0.132 0.137 0.132 0.139 14,192,000 1,908,370 0.1345 1.314 1.266 1.314 1.266 1.333 1,479,431 1.2899 0.00%
2022-02-14 0 0.137 0.135 0.137 0.129 0.138 34,096,000 4,582,600 0.1344 1.314 1.295 1.314 1.237 1.324 3,554,305 1.2893 0.00%
2022-02-11 0 0.137 0.135 0.137 0.135 0.143 20,858,000 2,859,240 0.1371 1.314 1.295 1.314 1.295 1.372 2,174,322 1.3150 -2.84%
2022-02-10 0 0.141 0.139 0.141 0.139 0.145 24,116,000 3,394,390 0.1408 1.353 1.333 1.353 1.333 1.391 2,513,949 1.3502 -1.40%
2022-02-09 0 0.143 0.142 0.143 0.141 0.148 15,800,000 2,277,848 0.1442 1.372 1.362 1.372 1.353 1.420 1,647,056 1.3830 -1.38%
2022-02-08 0 0.145 0.143 0.145 0.142 0.153 30,446,000 4,414,162 0.1450 1.391 1.372 1.391 1.362 1.468 3,173,814 1.3908 -2.68%
2022-02-07 0 0.149 0.148 0.149 0.143 0.157 81,734,000 12,269,502 0.1501 1.429 1.420 1.429 1.372 1.506 8,520,282 1.4400 7.97%
2022-02-04 0 0.138 0.137 0.138 0.136 0.143 11,074,000 1,528,068 0.1380 1.324 1.314 1.324 1.305 1.372 1,154,398 1.3237 0.73%
2022-01-31 0 0.137 0.136 0.137 0.130 0.142 30,948,000 4,247,802 0.1373 1.314 1.305 1.314 1.247 1.362 3,226,144 1.3167 5.38%
2022-01-28 0 0.130 0.129 0.130 0.125 0.136 46,646,000 6,034,696 0.1294 1.247 1.237 1.247 1.199 1.305 4,862,567 1.2411 -2.26%
2022-01-27 0 0.133 0.132 0.133 0.130 0.138 30,580,000 4,030,700 0.1318 1.276 1.266 1.276 1.247 1.324 3,187,782 1.2644 -1.48%
2022-01-26 0 0.135 0.132 0.135 0.132 0.140 18,362,000 2,481,740 0.1352 1.295 1.266 1.295 1.266 1.343 1,914,129 1.2965 0.00%
2022-01-25 0 0.135 0.133 0.135 0.131 0.138 42,942,000 5,776,548 0.1345 1.295 1.276 1.295 1.257 1.324 4,476,447 1.2904 3.05%
2022-01-24 0 0.131 0.127 0.131 0.128 0.138 58,962,000 7,699,766 0.1306 1.257 1.218 1.257 1.228 1.324 6,146,437 1.2527 -4.38%
2022-01-21 0 0.137 0.136 0.137 0.135 0.143 34,344,000 4,720,996 0.1375 1.314 1.305 1.314 1.295 1.372 3,580,157 1.3187 -2.14%
2022-01-20 0 0.140 0.139 0.140 0.137 0.146 40,874,000 5,741,586 0.1405 1.343 1.333 1.343 1.314 1.401 4,260,871 1.3475 -0.71%
2022-01-19 0 0.141 0.139 0.141 0.137 0.148 66,362,000 9,387,442 0.1415 1.353 1.333 1.353 1.314 1.420 6,917,842 1.3570 0.71%
2022-01-18 0 0.140 0.139 0.140 0.133 0.149 78,102,000 10,975,416 0.1405 1.343 1.333 1.343 1.276 1.429 8,141,667 1.3481 0.72%
2022-01-17 0 0.139 0.139 0.140 0.136 0.152 144,108,029 20,302,050 0.1409 1.333 1.333 1.343 1.305 1.458 15,022,402 1.3515 -10.32%
2022-01-14 0 0.155 0.152 0.155 0.150 0.163 102,504,000 15,740,886 0.1536 1.487 1.458 1.487 1.439 1.564 10,685,430 1.4731 -2.52%
2022-01-13 0 0.159 0.158 0.159 0.155 0.172 159,310,000 25,908,566 0.1626 1.525 1.516 1.525 1.487 1.650 16,607,117 1.5601 -3.64%
2022-01-12 0 0.165 0.164 0.165 0.154 0.181 379,492,000 63,224,586 0.1666 1.583 1.573 1.583 1.477 1.736 39,559,776 1.5982 3.77%
2022-01-11 0 0.159 0.159 0.160 0.150 0.203 747,152,000 133,231,086 0.1783 1.525 1.525 1.535 1.439 1.947 77,886,137 1.7106 -21.67%
2022-01-10 0 0.203 0.203 0.204 0.125 0.228 2,468,048,894 461,493,231 0.1870 1.947 1.947 1.957 1.199 2.187 257,279,367 1.7937 202.99%
2022-01-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2022-01-06 1 0.067 0.065 0.067 0.058 1.310 1,245,926,000 99,159,428 0.0796 0.643 0.624 0.643 0.556 12.57 129,880,350 0.7635 -95.04%
2022-01-05 0 1.350 1.350 1.370 1.350 1.930 33,882,000 54,636,180 1.6125 12.95 12.95 13.14 12.95 18.51 3,531,996 15.469 -29.69%
2022-01-04 0 1.920 1.920 1.930 1.820 1.990 18,650,000 35,196,120 1.8872 18.42 18.42 18.51 17.46 19.09 1,944,151 18.104 -3.03%
2022-01-03 0 1.980 1.950 1.980 1.950 2.080 12,590,000 25,036,000 1.9886 18.99 18.71 18.99 18.71 19.95 1,312,432 19.076 -2.94%
2021-12-31 0 2.040 2.040 2.060 2.040 2.080 4,926,000 10,116,260 2.0536 19.57 19.57 19.76 19.57 19.95 513,506 19.700 0.00%
2021-12-30 0 2.040 2.020 2.040 2.020 2.100 20,845,000 42,537,264 2.0406 19.57 19.38 19.57 19.38 20.15 2,172,967 19.576 0.49%
2021-12-29 0 2.030 2.030 2.050 2.000 2.050 15,947,000 32,394,590 2.0314 19.47 19.47 19.67 19.19 19.67 1,662,380 19.487 0.50%
2021-12-28 0 2.020 2.010 2.020 1.980 2.040 11,736,000 23,715,180 2.0207 19.38 19.28 19.38 18.99 19.57 1,223,408 19.385 1.00%
2021-12-24 0 2.000 1.990 2.000 1.970 2.020 12,240,000 24,418,380 1.9950 19.19 19.09 19.19 18.90 19.38 1,275,947 19.137 1.52%
2021-12-23 0 1.970 1.950 1.970 1.940 2.040 14,689,000 28,899,346 1.9674 18.90 18.71 18.90 18.61 19.57 1,531,241 18.873 0.51%
2021-12-22 0 1.960 1.960 1.970 1.920 2.000 12,613,000 24,865,930 1.9715 18.80 18.80 18.90 18.42 19.19 1,314,830 18.912 1.55%
2021-12-21 0 1.930 1.920 1.930 1.920 1.960 23,308,000 45,033,346 1.9321 18.51 18.42 18.51 18.42 18.80 2,429,720 18.534 1.05%
2021-12-20 0 1.910 1.900 1.910 1.860 1.920 17,680,000 33,142,522 1.8746 18.32 18.23 18.32 17.84 18.42 1,843,034 17.983 1.60%
2021-12-17 0 1.880 1.870 1.880 1.870 1.930 14,114,000 26,803,090 1.8990 18.03 17.94 18.03 17.94 18.51 1,471,300 18.217 -0.53%
2021-12-16 0 1.890 1.870 1.890 1.810 1.900 10,110,000 18,805,570 1.8601 18.13 17.94 18.13 17.36 18.23 1,053,907 17.844 3.28%
2021-12-15 0 1.830 1.820 1.830 1.820 1.900 9,686,000 17,869,620 1.8449 17.55 17.46 17.55 17.46 18.23 1,009,708 17.698 -2.14%
2021-12-14 0 1.870 1.860 1.870 1.860 1.900 18,596,000 34,991,620 1.8817 17.94 17.84 17.94 17.84 18.23 1,938,522 18.051 -0.53%
2021-12-13 0 1.880 1.870 1.880 1.870 1.940 10,714,000 20,296,800 1.8944 18.03 17.94 18.03 17.94 18.61 1,116,871 18.173 0.00%
2021-12-10 0 1.880 1.860 1.880 1.860 1.920 8,174,000 15,387,580 1.8825 18.03 17.84 18.03 17.84 18.42 852,091 18.059 0.00%
2021-12-09 0 1.880 1.870 1.880 1.860 1.890 6,404,000 12,016,330 1.8764 18.03 17.94 18.03 17.84 18.13 667,579 18.000 0.53%
2021-12-08 0 1.870 1.860 1.870 1.840 1.900 17,750,000 33,309,780 1.8766 17.94 17.84 17.94 17.65 18.23 1,850,332 18.002 -0.53%
2021-12-07 0 1.880 1.870 1.900 1.860 1.920 9,801,000 18,419,080 1.8793 18.03 17.94 18.23 17.84 18.42 1,021,696 18.028 0.00%
2021-12-06 0 1.880 1.870 1.880 1.850 1.880 17,760,000 33,324,280 1.8764 18.03 17.94 18.03 17.75 18.03 1,851,374 18.000 0.53%
2021-12-03 0 1.870 1.850 1.870 1.820 1.890 19,986,000 37,096,880 1.8561 17.94 17.75 17.94 17.46 18.13 2,083,421 17.806 0.00%
2021-12-02 0 1.870 1.860 1.870 1.870 1.910 23,370,000 44,275,578 1.8945 17.94 17.84 17.94 17.94 18.32 2,436,183 18.174 0.00%
2021-12-01 0 1.870 1.860 1.870 1.840 1.900 20,382,000 38,158,440 1.8722 17.94 17.84 17.94 17.65 18.23 2,124,702 17.959 0.54%
2021-11-30 0 1.860 1.850 1.860 1.840 1.950 19,715,000 37,141,950 1.8839 17.84 17.75 17.84 17.65 18.71 2,055,171 18.072 -2.11%
2021-11-29 0 1.900 1.890 1.900 1.850 1.910 27,936,000 52,927,220 1.8946 18.23 18.13 18.23 17.75 18.32 2,912,161 18.175 0.53%
2021-11-26 0 1.890 1.880 1.890 1.880 1.910 14,983,000 28,374,010 1.8937 18.13 18.03 18.13 18.03 18.32 1,561,888 18.166 0.00%
2021-11-25 0 1.890 1.850 1.890 1.840 1.920 16,870,000 31,721,772 1.8804 18.13 17.75 18.13 17.65 18.42 1,758,597 18.038 0.53%
2021-11-24 0 1.880 1.870 1.880 1.850 1.900 17,581,000 33,074,440 1.8813 18.03 17.94 18.03 17.75 18.23 1,832,714 18.047 1.08%
2021-11-23 0 1.860 1.840 1.880 1.830 1.900 13,434,000 25,131,860 1.8708 17.84 17.65 18.03 17.55 18.23 1,400,414 17.946 0.54%
2021-11-22 0 1.850 1.850 1.880 1.780 1.890 20,634,000 37,641,000 1.8242 17.75 17.75 18.03 17.08 18.13 2,150,971 17.500 3.93%
2021-11-19 0 1.780 1.770 1.780 1.760 1.820 14,390,000 25,803,320 1.7931 17.08 16.98 17.08 16.88 17.46 1,500,072 17.201 1.14%
2021-11-18 0 1.760 1.760 1.770 1.700 1.780 37,190,000 64,857,000 1.7439 16.88 16.88 16.98 16.31 17.08 3,876,836 16.729 3.53%
2021-11-17 0 1.700 1.680 1.700 1.640 1.700 17,254,000 28,884,020 1.6740 16.31 16.12 16.31 15.73 16.31 1,798,627 16.059 4.94%
2021-11-16 0 1.620 1.600 1.620 1.580 1.660 19,754,000 31,970,000 1.6184 15.54 15.35 15.54 15.16 15.92 2,059,237 15.525 3.85%
2021-11-15 0 1.560 1.550 1.560 1.490 1.590 29,132,000 44,752,220 1.5362 14.96 14.87 14.96 14.29 15.25 3,036,837 14.736 4.70%
2021-11-12 0 1.490 1.470 1.490 1.320 1.490 26,080,000 35,811,140 1.3731 14.29 14.10 14.29 12.66 14.29 2,718,684 13.172 12.88%
2021-11-11 0 1.320 1.310 1.320 1.290 1.340 20,506,000 26,935,020 1.3135 12.66 12.57 12.66 12.37 12.85 2,137,628 12.600 2.33%
2021-11-10 0 1.290 1.280 1.290 1.280 1.300 16,212,000 20,821,920 1.2844 12.37 12.28 12.37 12.28 12.47 1,690,004 12.321 0.78%
2021-11-09 0 1.280 1.270 1.280 1.270 1.300 18,394,000 23,580,880 1.2820 12.28 12.18 12.28 12.18 12.47 1,917,465 12.298 0.79%
2021-11-08 0 1.270 1.270 1.290 1.260 1.290 7,318,000 9,391,180 1.2833 12.18 12.18 12.37 12.09 12.37 762,858 12.311 0.00%
2021-11-05 0 1.270 1.260 1.270 1.240 1.290 18,144,000 22,913,440 1.2629 12.18 12.09 12.18 11.90 12.37 1,891,404 12.115 0.79%
2021-11-04 0 1.260 1.260 1.280 1.230 1.280 19,708,000 24,554,860 1.2459 12.09 12.09 12.28 11.80 12.28 2,054,441 11.952 1.61%
2021-11-03 0 1.240 1.220 1.240 1.180 1.250 21,848,000 26,573,046 1.2163 11.90 11.70 11.90 11.32 11.99 2,277,524 11.668 3.33%
2021-11-02 0 1.200 1.200 1.210 1.200 1.300 29,286,000 36,706,948 1.2534 11.51 11.51 11.61 11.51 12.47 3,052,891 12.024 -5.51%
2021-11-01 0 1.270 1.230 1.270 1.220 1.280 10,034,000 12,484,080 1.2442 12.18 11.80 12.18 11.70 12.28 1,045,985 11.935 0.00%
2021-10-29 0 1.270 1.260 1.270 1.260 1.310 34,522,000 44,263,980 1.2822 12.18 12.09 12.18 12.09 12.57 3,598,712 12.300 -0.78%
2021-10-28 0 1.280 1.270 1.280 1.270 1.300 32,330,000 41,510,080 1.2839 12.28 12.18 12.28 12.18 12.47 3,370,210 12.317 0.00%
2021-10-27 0 1.280 1.260 1.280 1.260 1.300 18,502,000 23,623,940 1.2768 12.28 12.09 12.28 12.09 12.47 1,928,723 12.248 0.00%
2021-10-26 0 1.280 1.270 1.280 1.260 1.290 25,384,000 32,483,960 1.2797 12.28 12.18 12.28 12.09 12.37 2,646,131 12.276 0.00%
2021-10-25 0 1.280 1.260 1.280 1.260 1.290 13,228,000 16,841,920 1.2732 12.28 12.09 12.28 12.09 12.37 1,378,940 12.214 0.00%
2021-10-22 0 1.280 1.270 1.280 1.250 1.300 10,530,000 13,449,240 1.2772 12.28 12.18 12.28 11.99 12.47 1,097,690 12.252 0.00%
2021-10-21 0 1.280 1.270 1.280 1.260 1.300 14,800,000 18,882,120 1.2758 12.28 12.18 12.28 12.09 12.47 1,542,812 12.239 0.79%
2021-10-20 0 1.270 1.270 1.280 1.260 1.320 21,148,000 27,352,720 1.2934 12.18 12.18 12.28 12.09 12.66 2,204,553 12.407 -2.31%
2021-10-19 0 1.300 1.280 1.300 1.280 1.320 16,662,000 21,493,060 1.2899 12.47 12.28 12.47 12.28 12.66 1,736,914 12.374 0.00%
2021-10-18 0 1.300 1.290 1.300 1.280 1.340 12,882,000 16,715,360 1.2976 12.47 12.37 12.47 12.28 12.85 1,342,872 12.447 0.00%
2021-10-15 0 1.300 1.300 1.320 1.270 1.350 28,227,000 36,212,080 1.2829 12.47 12.47 12.66 12.18 12.95 2,942,496 12.307 0.78%
2021-10-12 0 1.290 1.280 1.290 1.270 1.330 17,384,000 22,559,340 1.2977 12.37 12.28 12.37 12.18 12.76 1,812,178 12.449 0.78%
2021-10-11 0 1.280 1.270 1.280 1.260 1.390 14,556,000 18,858,600 1.2956 12.28 12.18 12.28 12.09 13.33 1,517,376 12.428 0.00%
2021-10-08 0 1.280 1.260 1.280 1.250 1.290 40,906,000 51,749,160 1.2651 12.28 12.09 12.28 11.99 12.37 4,264,206 12.136 0.00%
2021-10-07 0 1.280 1.270 1.280 1.270 1.320 29,478,000 37,849,560 1.2840 12.28 12.18 12.28 12.18 12.66 3,072,906 12.317 1.59%
2021-10-06 0 1.260 1.240 1.260 1.180 1.260 25,510,000 31,421,200 1.2317 12.09 11.90 12.09 11.32 12.09 2,659,265 11.816 5.00%
2021-10-05 0 1.200 1.180 1.200 1.100 1.210 35,678,000 41,141,750 1.1531 11.51 11.32 11.51 10.55 11.61 3,719,219 11.062 6.19%
2021-10-04 0 1.130 1.110 1.130 1.030 1.130 32,784,000 35,335,320 1.0778 10.84 10.65 10.84 9.881 10.84 3,417,536 10.339 8.65%
2021-09-30 0 1.040 1.040 1.050 1.020 1.070 47,148,000 49,404,760 1.0479 9.977 9.977 10.07 9.785 10.26 4,914,898 10.052 0.97%
2021-09-29 0 1.030 1.020 1.030 0.990 1.050 35,090,000 36,140,724 1.0299 9.881 9.785 9.881 9.497 10.07 3,657,923 9.8801 0.00%
2021-09-28 0 1.030 1.010 1.030 1.000 1.080 42,280,000 43,790,860 1.0357 9.881 9.689 9.881 9.593 10.36 4,407,438 9.9357 -5.50%
2021-09-27 0 1.090 1.070 1.090 1.040 1.110 29,104,000 31,022,420 1.0659 10.46 10.26 10.46 9.977 10.65 3,033,918 10.225 -0.91%
2021-09-24 0 1.100 1.100 1.110 1.100 1.200 14,912,000 16,829,290 1.1286 10.55 10.55 10.65 10.55 11.51 1,554,487 10.826 -4.35%
2021-09-23 0 1.150 1.140 1.150 1.130 1.190 11,108,000 12,836,350 1.1556 11.03 10.94 11.03 10.84 11.42 1,157,943 11.085 -0.86%
2021-09-21 0 1.160 1.160 1.170 1.120 1.170 30,574,000 35,103,960 1.1482 11.13 11.13 11.22 10.74 11.22 3,187,157 11.014 3.57%
2021-09-20 0 1.120 1.100 1.120 1.080 1.140 26,080,000 29,081,590 1.1151 10.74 10.55 10.74 10.36 10.94 2,718,684 10.697 -0.88%
2021-09-17 0 1.130 1.120 1.130 1.060 1.140 8,199,894 8,950,199 1.0915 10.84 10.74 10.84 10.17 10.94 854,790 10.471 5.61%
2021-09-16 0 1.070 1.070 1.080 1.070 1.130 10,364,000 11,464,600 1.1062 10.26 10.26 10.36 10.26 10.84 1,080,385 10.612 -3.60%
2021-09-15 0 1.110 1.100 1.110 1.110 1.130 8,550,000 9,578,600 1.1203 10.65 10.55 10.65 10.65 10.84 891,286 10.747 -1.77%
2021-09-14 0 1.130 1.120 1.130 1.090 1.150 10,188,000 11,290,880 1.1083 10.84 10.74 10.84 10.46 11.03 1,062,038 10.631 1.80%
2021-09-13 0 1.110 1.110 1.120 1.070 1.120 19,538,000 21,502,880 1.1006 10.65 10.65 10.74 10.26 10.74 2,036,720 10.558 1.83%
2021-09-10 0 1.090 1.080 1.090 1.060 1.150 35,046,000 38,266,460 1.0919 10.46 10.36 10.46 10.17 11.03 3,653,336 10.474 1.87%
2021-09-09 0 1.070 1.060 1.070 1.050 1.110 26,546,000 28,629,784 1.0785 10.26 10.17 10.26 10.07 10.65 2,767,262 10.346 -4.46%
2021-09-08 0 1.120 1.110 1.120 1.090 1.130 12,596,000 13,996,840 1.1112 10.74 10.65 10.74 10.46 10.84 1,313,058 10.660 0.00%
2021-09-07 0 1.120 1.110 1.120 1.110 1.140 14,100,000 15,834,960 1.1230 10.74 10.65 10.74 10.65 10.94 1,469,841 10.773 -1.75%
2021-09-06 0 1.140 1.130 1.140 1.100 1.150 20,344,000 22,962,216 1.1287 10.94 10.84 10.94 10.55 11.03 2,120,741 10.827 0.00%
2021-09-03 0 1.140 1.130 1.140 1.130 1.170 13,200,000 15,142,802 1.1472 10.94 10.84 10.94 10.84 11.22 1,376,021 11.005 -2.56%
2021-09-02 0 1.170 1.160 1.170 1.160 1.190 27,326,000 32,268,110 1.1809 11.22 11.13 11.22 11.13 11.42 2,848,572 11.328 -2.50%
2021-09-01 0 1.200 1.170 1.200 1.150 1.200 17,975,000 21,200,470 1.1794 11.51 11.22 11.51 11.03 11.51 1,873,786 11.314 0.00%
2021-08-31 0 1.200 1.200 1.210 1.180 1.220 14,978,000 18,097,160 1.2082 11.51 11.51 11.61 11.32 11.70 1,561,367 11.591 -1.64%
2021-08-30 0 1.220 1.210 1.220 1.200 1.220 41,114,000 49,741,520 1.2098 11.70 11.61 11.70 11.51 11.70 4,285,889 11.606 0.83%
2021-08-27 0 1.210 1.210 1.220 1.200 1.230 25,064,000 30,551,840 1.2190 11.61 11.61 11.70 11.51 11.80 2,612,772 11.693 0.00%
2021-08-26 0 1.210 1.210 1.220 1.190 1.230 27,816,000 33,630,520 1.2090 11.61 11.61 11.70 11.42 11.80 2,899,652 11.598 0.83%
2021-08-25 0 1.200 1.200 1.220 1.150 1.210 24,372,000 28,550,220 1.1714 11.51 11.51 11.70 11.03 11.61 2,540,636 11.237 3.45%
2021-08-24 0 1.160 1.150 1.160 1.150 1.170 8,130,000 9,420,700 1.1588 11.13 11.03 11.13 11.03 11.22 847,504 11.116 0.00%
2021-08-23 0 1.160 1.150 1.160 1.140 1.170 6,648,000 7,689,440 1.1567 11.13 11.03 11.13 10.94 11.22 693,014 11.096 -0.85%
2021-08-20 0 1.170 1.140 1.170 1.120 1.170 27,010,000 30,931,980 1.1452 11.22 10.94 11.22 10.74 11.22 2,815,631 10.986 0.86%
2021-08-19 0 1.160 1.160 1.170 1.150 1.250 26,650,000 31,239,020 1.1722 11.13 11.13 11.22 11.03 11.99 2,778,103 11.245 -1.69%
2021-08-18 0 1.180 1.180 1.200 1.150 1.200 24,067,000 28,150,470 1.1697 11.32 11.32 11.51 11.03 11.51 2,508,841 11.221 1.72%
2021-08-17 0 1.160 1.150 1.160 1.130 1.180 16,932,000 19,606,480 1.1580 11.13 11.03 11.13 10.84 11.32 1,765,060 11.108 0.26%
2021-08-16 0 1.160 1.160 1.170 1.140 1.170 14,482,000 16,752,680 1.1568 11.10 11.10 11.19 10.91 11.19 1,513,576 11.068 0.00%
2021-08-13 0 1.160 1.150 1.160 1.150 1.170 12,730,000 14,793,634 1.1621 11.10 11.00 11.10 11.00 11.19 1,330,467 11.119 0.00%
2021-08-12 0 1.160 1.160 1.170 1.130 1.170 14,478,000 16,742,300 1.1564 11.10 11.10 11.19 10.81 11.19 1,513,158 11.064 0.87%
2021-08-11 0 1.150 1.140 1.150 1.140 1.180 17,188,000 19,912,560 1.1585 11.00 10.91 11.00 10.91 11.29 1,796,392 11.085 -1.71%
2021-08-10 0 1.170 1.170 1.180 1.160 1.200 34,900,000 41,002,960 1.1749 11.19 11.19 11.29 11.10 11.48 3,647,550 11.241 0.00%
2021-08-09 0 1.170 1.160 1.170 1.150 1.190 8,696,000 10,174,360 1.1700 11.19 11.10 11.19 11.00 11.39 908,857 11.195 0.00%
2021-08-06 0 1.170 1.160 1.170 1.150 1.180 11,580,000 13,535,090 1.1688 11.19 11.10 11.19 11.00 11.29 1,210,276 11.183 0.86%
2021-08-05 0 1.160 1.160 1.170 1.150 1.180 15,700,000 18,352,332 1.1689 11.10 11.10 11.19 11.00 11.29 1,640,875 11.184 0.00%
2021-08-04 0 1.160 1.150 1.160 1.110 1.170 26,112,000 29,580,520 1.1328 11.10 11.00 11.10 10.62 11.19 2,729,078 10.839 2.65%
2021-08-03 0 1.130 1.120 1.130 1.110 1.180 28,254,000 32,146,980 1.1378 10.81 10.72 10.81 10.62 11.29 2,952,948 10.886 -1.74%
2021-08-02 0 1.150 1.130 1.150 1.120 1.200 12,024,000 13,956,420 1.1607 11.00 10.81 11.00 10.72 11.48 1,256,680 11.106 0.88%
2021-07-30 0 1.140 1.140 1.150 1.060 1.200 35,484,000 39,546,942 1.1145 10.91 10.91 11.00 10.14 11.48 3,708,586 10.664 -4.20%
2021-07-29 0 1.190 1.180 1.190 1.150 1.260 26,560,000 32,312,140 1.2166 11.39 11.29 11.39 11.00 12.06 2,775,901 11.640 -2.46%
2021-07-28 0 1.220 1.200 1.220 1.190 1.240 26,630,600 32,458,738 1.2189 11.67 11.48 11.67 11.39 11.86 2,783,279 11.662 0.00%
2021-07-27 0 1.220 1.200 1.220 1.180 1.280 31,602,000 38,552,740 1.2199 11.67 11.48 11.67 11.29 12.25 3,302,862 11.673 -3.17%
2021-07-26 0 1.260 1.260 1.290 1.250 1.360 14,488,000 19,066,640 1.3160 12.06 12.06 12.34 11.96 13.01 1,514,204 12.592 -6.67%
2021-07-23 0 1.350 1.340 1.350 1.340 1.360 21,814,000 29,448,680 1.3500 12.92 12.82 12.92 12.82 13.01 2,279,876 12.917 0.00%
2021-07-22 0 1.350 1.340 1.350 1.340 1.390 26,866,000 36,286,460 1.3506 12.92 12.82 12.92 12.82 13.30 2,807,882 12.923 0.00%
2021-07-21 0 1.350 1.350 1.360 1.270 1.380 22,242,000 29,334,040 1.3189 12.92 12.92 13.01 12.15 13.20 2,324,608 12.619 5.47%
2021-07-20 0 1.280 1.270 1.290 1.270 1.290 24,020,000 30,808,860 1.2826 12.25 12.15 12.34 12.15 12.34 2,510,434 12.272 0.79%
2021-07-19 0 1.270 1.270 1.280 1.250 1.300 14,736,600 18,885,340 1.2815 12.15 12.15 12.25 11.96 12.44 1,540,186 12.262 0.00%
2021-07-16 0 1.270 1.260 1.270 1.250 1.310 12,776,000 16,362,120 1.2807 12.15 12.06 12.15 11.96 12.53 1,335,275 12.254 0.79%
2021-07-15 0 1.260 1.250 1.260 1.240 1.290 21,356,100 26,902,517 1.2597 12.06 11.96 12.06 11.86 12.34 2,232,018 12.053 2.44%
2021-07-14 0 1.230 1.230 1.250 1.190 1.260 22,954,000 28,527,860 1.2428 11.77 11.77 11.96 11.39 12.06 2,399,022 11.891 0.00%
2021-07-13 0 1.230 1.200 1.230 0.910 1.270 41,434,000 50,537,580 1.2197 11.77 11.48 11.77 8.707 12.15 4,330,447 11.670 -1.60%
2021-07-12 0 1.250 1.250 1.260 1.230 1.270 17,576,430 21,993,391 1.2513 11.96 11.96 12.06 11.77 12.15 1,836,989 11.973 0.81%
2021-07-09 0 1.240 1.240 1.250 1.130 1.260 20,043,956 23,644,602 1.1796 11.86 11.86 11.96 10.81 12.06 2,094,881 11.287 8.77%
2021-07-08 0 1.140 1.140 1.160 1.130 1.160 19,399,000 22,365,830 1.1529 10.91 10.91 11.10 10.81 11.10 2,027,473 11.031 0.00%
2021-07-07 0 1.140 1.140 1.150 1.100 1.150 22,222,000 25,316,540 1.1393 10.91 10.91 11.00 10.52 11.00 2,322,517 10.900 3.64%
2021-07-06 0 1.100 1.100 1.130 1.090 1.140 34,626,000 38,291,860 1.1059 10.52 10.52 10.81 10.43 10.91 3,618,913 10.581 1.85%
2021-07-05 0 1.080 1.080 1.090 1.030 1.120 30,616,385 32,576,599 1.0640 10.33 10.33 10.43 9.855 10.72 3,199,851 10.181 4.85%
2021-07-02 0 1.030 1.030 1.050 0.990 1.060 29,890,000 30,451,060 1.0188 9.855 9.855 10.05 9.472 10.14 3,123,933 9.7477 3.00%
2021-06-30 0 1.000 1.000 1.010 0.960 1.030 16,176,000 16,143,820 0.9980 9.568 9.568 9.664 9.185 9.855 1,690,624 9.5490 2.04%
2021-06-29 0 0.980 0.970 0.980 0.920 0.990 56,987,000 53,795,410 0.9440 9.377 9.281 9.377 8.803 9.472 5,955,958 9.0322 5.38%
2021-06-28 0 0.930 0.930 0.940 0.920 0.940 23,558,000 21,907,840 0.9300 8.898 8.898 8.994 8.803 8.994 2,462,149 8.8979 1.09%
2021-06-25 0 0.920 0.920 0.930 0.910 0.930 32,960,000 30,327,420 0.9201 8.803 8.803 8.898 8.707 8.898 3,444,792 8.8038 1.10%
2021-06-24 0 0.910 0.900 0.910 0.890 0.920 19,598,000 17,726,280 0.9045 8.707 8.611 8.707 8.516 8.803 2,048,272 8.6543 1.11%
2021-06-23 0 0.900 0.880 0.900 0.880 0.900 50,024,000 44,582,060 0.8912 8.611 8.420 8.611 8.420 8.611 5,228,225 8.5272 2.27%
2021-06-22 0 0.880 0.870 0.890 0.870 0.890 41,254,000 36,328,860 0.8806 8.420 8.324 8.516 8.324 8.516 4,311,634 8.4258 0.00%
2021-06-21 0 0.880 0.860 0.910 0.850 0.880 28,608,000 24,755,560 0.8653 8.420 8.229 8.707 8.133 8.420 2,989,946 8.2796 2.33%
2021-06-18 0 0.860 0.850 0.860 0.850 0.870 10,424,000 8,957,960 0.8594 8.229 8.133 8.229 8.133 8.324 1,089,457 8.2224 0.00%
2021-06-17 0 0.860 0.850 0.860 0.850 0.870 3,942,000 3,386,920 0.8592 8.229 8.133 8.229 8.133 8.324 411,995 8.2208 0.00%
2021-06-16 0 0.860 0.850 0.860 0.850 0.870 19,572,000 16,959,680 0.8665 8.229 8.133 8.229 8.133 8.324 2,045,554 8.2910 0.00%
2021-06-15 0 0.860 0.850 0.860 0.850 0.860 16,516,000 14,194,860 0.8595 8.229 8.133 8.229 8.133 8.229 1,726,159 8.2234 0.00%
2021-06-11 0 0.860 0.850 0.870 0.850 0.870 25,426,000 21,865,800 0.8600 8.229 8.133 8.324 8.133 8.324 2,657,381 8.2283 0.00%
2021-06-10 0 0.860 0.850 0.860 0.850 0.860 18,646,000 16,029,480 0.8597 8.229 8.133 8.229 8.133 8.229 1,948,774 8.2254 0.00%
2021-06-09 0 0.860 0.850 0.860 0.850 0.870 11,702,000 10,063,220 0.8600 8.229 8.133 8.229 8.133 8.324 1,223,027 8.2281 0.00%
2021-06-08 0 0.860 0.850 0.860 0.850 0.860 7,386,000 6,346,360 0.8592 8.229 8.133 8.229 8.133 8.229 771,943 8.2213 0.00%
2021-06-07 0 0.860 0.850 0.860 0.850 0.860 8,812,000 7,576,720 0.8598 8.229 8.133 8.229 8.133 8.229 920,980 8.2268 0.00%
2021-06-04 0 0.860 0.850 0.870 0.850 0.870 26,554,000 22,835,800 0.8600 8.229 8.133 8.324 8.133 8.324 2,775,273 8.2283 0.00%
2021-06-03 0 0.860 0.850 0.860 0.850 0.890 33,680,000 29,024,840 0.8618 8.229 8.133 8.229 8.133 8.516 3,520,043 8.2456 0.00%
2021-06-02 0 0.860 0.850 0.860 0.850 0.880 22,944,000 19,820,880 0.8639 8.229 8.133 8.229 8.133 8.420 2,397,977 8.2657 0.00%
2021-06-01 0 0.860 0.850 0.880 0.840 0.860 25,776,000 21,953,440 0.8517 8.229 8.133 8.420 8.037 8.229 2,693,961 8.1491 1.18%
2021-05-31 0 0.850 0.840 0.850 0.840 0.850 33,400,000 28,387,600 0.8499 8.133 8.037 8.133 8.037 8.133 3,490,779 8.1322 0.00%
2021-05-28 0 0.850 0.840 0.850 0.840 0.860 34,786,000 29,553,680 0.8496 8.133 8.037 8.133 8.037 8.229 3,635,635 8.1289 0.00%
2021-05-27 0 0.850 0.840 0.850 0.840 0.850 54,556,000 46,368,020 0.8499 8.133 8.037 8.133 8.037 8.133 5,701,884 8.1321 1.19%
2021-05-26 0 0.840 0.840 0.850 0.830 0.850 16,330,000 13,770,760 0.8433 8.037 8.037 8.133 7.941 8.133 1,706,719 8.0686 0.00%
2021-05-25 0 0.840 0.830 0.840 0.830 0.840 11,346,000 9,516,740 0.8388 8.037 7.941 8.037 7.941 8.037 1,185,820 8.0255 0.00%
2021-05-24 0 0.840 0.830 0.840 0.830 0.850 11,882,000 9,976,800 0.8397 8.037 7.941 8.037 7.941 8.133 1,241,839 8.0339 -1.18%
2021-05-21 0 0.850 0.830 0.850 0.830 0.850 30,070,000 25,255,320 0.8399 8.133 7.941 8.133 7.941 8.133 3,142,746 8.0361 0.00%
2021-05-20 0 0.850 0.830 0.850 0.830 0.850 14,674,000 12,325,560 0.8400 8.133 7.941 8.133 7.941 8.133 1,533,643 8.0368 1.19%
2021-05-18 0 0.840 0.840 0.850 0.830 0.850 19,216,000 16,140,840 0.8400 8.037 8.037 8.133 7.941 8.133 2,008,347 8.0369 0.00%
2021-05-17 0 0.840 0.830 0.840 0.840 0.850 10,420,000 8,752,960 0.8400 8.037 7.941 8.037 8.037 8.133 1,089,039 8.0373 0.00%
2021-05-14 0 0.840 0.830 0.840 0.830 0.850 16,022,000 13,457,540 0.8399 8.037 7.941 8.037 7.941 8.133 1,674,529 8.0366 0.00%
2021-05-13 0 0.840 0.830 0.840 0.830 0.860 11,212,000 9,522,480 0.8493 8.037 7.941 8.037 7.941 8.229 1,171,815 8.1263 0.00%
2021-05-12 0 0.840 0.830 0.840 0.830 0.840 21,010,000 17,644,840 0.8398 8.037 7.941 8.037 7.941 8.037 2,195,846 8.0356 0.00%
2021-05-11 0 0.840 0.830 0.840 0.830 0.850 19,376,000 16,272,380 0.8398 8.037 7.941 8.037 7.941 8.133 2,025,070 8.0355 0.00%
2021-05-10 0 0.840 0.830 0.840 0.830 0.850 26,816,000 22,518,680 0.8397 8.037 7.941 8.037 7.941 8.133 2,802,656 8.0348 0.00%
2021-05-07 0 0.840 0.840 0.850 0.830 0.860 16,886,000 14,213,500 0.8417 8.037 8.037 8.133 7.941 8.229 1,764,829 8.0538 -1.18%
2021-05-06 0 0.850 0.840 0.850 0.840 0.860 6,990,000 5,942,160 0.8501 8.133 8.037 8.133 8.037 8.229 730,555 8.1338 0.00%
2021-05-05 0 0.850 0.840 0.850 0.840 0.870 31,070,000 26,616,860 0.8567 8.133 8.037 8.133 8.037 8.324 3,247,260 8.1967 0.00%
2021-05-04 0 0.850 0.850 0.860 0.830 0.850 32,942,000 27,673,240 0.8401 8.133 8.133 8.229 7.941 8.133 3,442,911 8.0377 2.41%
2021-05-03 0 0.830 0.830 0.840 0.830 0.850 33,714,000 28,396,180 0.8423 7.941 7.941 8.037 7.941 8.133 3,523,596 8.0589 0.00%
2021-04-30 0 0.830 0.830 0.840 0.830 0.840 17,406,000 14,603,180 0.8390 7.941 7.941 8.037 7.941 8.037 1,819,176 8.0274 -1.19%
2021-04-29 0 0.840 0.830 0.850 0.830 0.850 18,404,000 15,457,920 0.8399 8.037 7.941 8.133 7.941 8.133 1,923,482 8.0364 0.00%
2021-04-28 0 0.840 0.840 0.850 0.830 0.840 28,026,000 23,530,080 0.8396 8.037 8.037 8.133 7.941 8.037 2,929,119 8.0332 0.00%
2021-04-27 0 0.840 0.830 0.850 0.830 0.850 29,418,000 24,702,160 0.8397 8.037 7.941 8.133 7.941 8.133 3,074,602 8.0343 0.00%
2021-04-26 0 0.840 0.830 0.840 0.820 0.850 28,732,000 23,994,700 0.8351 8.037 7.941 8.037 7.846 8.133 3,002,906 7.9905 1.20%
2021-04-23 0 0.830 0.820 0.830 0.830 0.840 10,906,000 9,141,160 0.8382 7.941 7.846 7.941 7.941 8.037 1,139,833 8.0197 -1.19%
2021-04-22 0 0.840 0.830 0.850 0.830 0.850 11,950,000 10,035,300 0.8398 8.037 7.941 8.133 7.941 8.133 1,248,946 8.0350 0.00%
2021-04-21 0 0.840 0.830 0.840 0.840 0.840 18,502,000 15,541,680 0.8400 8.037 7.941 8.037 8.037 8.037 1,933,724 8.0372 0.00%
2021-04-20 0 0.840 0.830 0.840 0.830 0.840 21,750,000 18,264,600 0.8398 8.037 7.941 8.037 7.941 8.037 2,273,187 8.0348 0.00%
2021-04-19 0 0.840 0.840 0.850 0.840 0.860 5,986,000 5,081,400 0.8489 8.037 8.037 8.133 8.037 8.229 625,623 8.1221 -1.18%
2021-04-16 0 0.850 0.840 0.850 0.840 0.860 10,000,000 8,502,420 0.8502 8.133 8.037 8.133 8.037 8.229 1,045,143 8.1352 0.00%
2021-04-15 0 0.850 0.850 0.860 0.840 0.860 10,804,000 9,183,180 0.8500 8.133 8.133 8.229 8.037 8.229 1,129,173 8.1327 0.00%
2021-04-14 0 0.850 0.840 0.850 0.840 0.860 50,900,000 43,358,160 0.8518 8.133 8.037 8.133 8.037 8.229 5,319,779 8.1504 -1.16%
2021-04-13 0 0.860 0.850 0.860 0.850 0.870 39,294,000 33,791,980 0.8600 8.229 8.133 8.229 8.133 8.324 4,106,786 8.2283 0.00%
2021-04-12 0 0.860 0.850 0.860 0.840 0.880 23,068,000 19,649,540 0.8518 8.229 8.133 8.229 8.037 8.420 2,410,937 8.1502 1.18%
2021-04-09 0 0.850 0.830 0.850 0.830 0.910 36,172,000 30,394,320 0.8403 8.133 7.941 8.133 7.941 8.707 3,780,492 8.0398 1.19%
2021-04-08 0 0.840 0.830 0.840 0.820 0.850 39,380,000 32,784,400 0.8325 8.037 7.941 8.037 7.846 8.133 4,115,774 7.9655 2.44%
2021-04-07 0 0.820 0.810 0.820 0.810 0.820 10,048,000 8,237,920 0.8199 7.846 7.750 7.846 7.750 7.846 1,050,160 7.8444 0.00%
2021-04-01 0 0.820 0.810 0.820 0.810 0.830 19,720,000 16,169,520 0.8200 7.846 7.750 7.846 7.750 7.941 2,061,023 7.8454 -1.20%
2021-03-31 0 0.830 0.810 0.830 0.810 0.830 34,644,000 28,408,580 0.8200 7.941 7.750 7.941 7.750 7.941 3,620,794 7.8460 1.22%
2021-03-30 0 0.820 0.810 0.820 0.810 0.830 13,622,000 11,170,860 0.8201 7.846 7.750 7.846 7.750 7.941 1,423,694 7.8464 0.00%
2021-03-29 0 0.820 0.820 0.830 0.810 0.830 31,738,000 26,215,260 0.8260 7.846 7.846 7.941 7.750 7.941 3,317,076 7.9031 0.00%
2021-03-26 0 0.820 0.810 0.820 0.810 0.830 32,542,000 26,680,100 0.8199 7.846 7.750 7.846 7.750 7.941 3,401,105 7.8445 0.00%
2021-03-25 0 0.820 0.810 0.820 0.810 0.820 26,188,000 21,468,000 0.8198 7.846 7.750 7.846 7.750 7.846 2,737,021 7.8436 0.00%
2021-03-24 0 0.820 0.810 0.820 0.810 0.830 48,200,000 39,689,760 0.8234 7.846 7.750 7.846 7.750 7.941 5,037,591 7.8787 0.00%
2021-03-23 0 0.820 0.810 0.820 0.810 0.820 18,288,000 14,989,080 0.8196 7.846 7.750 7.846 7.750 7.846 1,911,358 7.8421 1.23%
2021-03-22 0 0.810 0.810 0.820 0.810 0.830 7,928,000 6,495,420 0.8193 7.750 7.750 7.846 7.750 7.941 828,590 7.8391 -1.22%
2021-03-19 0 0.820 0.810 0.820 0.810 0.820 14,602,000 11,963,620 0.8193 7.846 7.750 7.846 7.750 7.846 1,526,118 7.8392 0.00%
2021-03-18 0 0.820 0.810 0.820 0.810 0.820 12,282,000 10,051,380 0.8184 7.846 7.750 7.846 7.750 7.846 1,283,645 7.8303 0.00%
2021-03-17 0 0.820 0.810 0.820 0.810 0.830 16,408,000 13,444,820 0.8194 7.846 7.750 7.846 7.750 7.941 1,714,871 7.8401 0.00%
2021-03-16 0 0.820 0.810 0.820 0.810 0.830 14,280,000 11,706,900 0.8198 7.846 7.750 7.846 7.750 7.941 1,492,465 7.8440 -1.20%
2021-03-15 0 0.830 0.820 0.830 0.810 0.830 58,350,000 47,840,080 0.8199 7.941 7.846 7.941 7.750 7.941 6,098,411 7.8447 2.47%
2021-03-12 0 0.810 0.800 0.810 0.800 0.820 15,824,000 12,927,720 0.8170 7.750 7.654 7.750 7.654 7.846 1,653,835 7.8168 0.00%
2021-03-11 0 0.810 0.800 0.810 0.800 0.820 15,932,000 12,899,760 0.8097 7.750 7.654 7.750 7.654 7.846 1,665,122 7.7470 0.00%
2021-03-10 0 0.810 0.800 0.810 0.800 0.810 17,238,000 13,953,100 0.8094 7.750 7.654 7.750 7.654 7.750 1,801,618 7.7448 0.00%
2021-03-09 0 0.810 0.800 0.810 0.800 0.820 12,494,000 10,135,380 0.8112 7.750 7.654 7.750 7.654 7.846 1,305,802 7.7618 -1.22%
2021-03-08 0 0.820 0.810 0.820 0.810 0.830 19,842,000 16,268,430 0.8199 7.846 7.750 7.846 7.750 7.941 2,073,773 7.8448 0.00%
2021-03-05 0 0.820 0.810 0.820 0.810 0.830 17,962,000 14,726,460 0.8199 7.846 7.750 7.846 7.750 7.941 1,877,286 7.8445 0.00%
2021-03-04 0 0.820 0.810 0.820 0.810 0.830 7,282,000 5,970,600 0.8199 7.846 7.750 7.846 7.750 7.941 761,073 7.8450 0.00%
2021-03-03 0 0.820 0.810 0.830 0.810 0.830 22,214,000 18,211,460 0.8198 7.846 7.750 7.941 7.750 7.941 2,321,681 7.8441 0.00%
2021-03-02 0 0.820 0.810 0.820 0.800 0.820 21,020,000 17,158,880 0.8163 7.846 7.750 7.846 7.654 7.846 2,196,891 7.8105 1.23%
2021-03-01 0 0.810 0.800 0.810 0.800 0.820 24,236,000 19,733,400 0.8142 7.750 7.654 7.750 7.654 7.846 2,533,009 7.7905 0.00%
2021-02-26 0 0.810 0.800 0.810 0.800 0.820 20,952,000 16,935,460 0.8083 7.750 7.654 7.750 7.654 7.846 2,189,784 7.7338 -1.22%
2021-02-25 0 0.820 0.820 0.830 0.800 0.850 43,424,000 35,945,920 0.8278 7.846 7.846 7.941 7.654 8.133 4,538,430 7.9203 2.50%
2021-02-24 0 0.800 0.800 0.810 0.790 0.810 44,512,000 36,013,980 0.8091 7.654 7.654 7.750 7.559 7.750 4,652,142 7.7414 1.27%
2021-02-23 0 0.790 0.790 0.800 0.760 0.810 24,236,000 19,055,780 0.7863 7.559 7.559 7.654 7.272 7.750 2,533,009 7.5230 1.28%
2021-02-22 0 0.780 0.770 0.780 0.780 0.790 10,238,000 8,055,940 0.7869 7.463 7.367 7.463 7.463 7.559 1,070,018 7.5288 -1.27%
2021-02-19 0 0.790 0.780 0.790 0.780 0.800 28,712,000 22,671,520 0.7896 7.559 7.463 7.559 7.463 7.654 3,000,815 7.5551 0.00%
2021-02-18 0 0.790 0.780 0.790 0.780 0.810 19,972,000 15,797,860 0.7910 7.559 7.463 7.559 7.463 7.750 2,087,360 7.5683 -1.25%
2021-02-17 0 0.800 0.790 0.800 0.790 0.820 30,156,000 24,436,300 0.8103 7.654 7.559 7.654 7.559 7.846 3,151,734 7.7533 -2.44%
2021-02-16 0 0.820 0.810 0.820 0.810 0.840 26,424,000 21,724,080 0.8221 7.846 7.750 7.846 7.750 8.037 2,761,687 7.8662 -1.20%
2021-02-11 0 0.830 0.820 0.830 0.820 0.830 12,328,000 10,230,780 0.8299 7.941 7.846 7.941 7.846 7.941 1,288,453 7.9404 0.00%
2021-02-10 0 0.830 0.820 0.830 0.820 0.830 11,125,000 9,231,547 0.8298 7.941 7.846 7.941 7.846 7.941 1,162,722 7.9396 0.00%
2021-02-09 0 0.830 0.820 0.830 0.820 0.830 16,024,000 13,297,480 0.8298 7.941 7.846 7.941 7.846 7.941 1,674,738 7.9400 -1.19%
2021-02-08 0 0.840 0.820 0.840 0.820 0.840 22,208,000 18,461,040 0.8313 8.037 7.846 8.037 7.846 8.037 2,321,054 7.9537 0.00%
2021-02-05 0 0.840 0.830 0.840 0.810 0.850 43,558,000 36,411,360 0.8359 8.037 7.941 8.037 7.750 8.133 4,552,435 7.9982 2.44%
2021-02-04 0 0.820 0.810 0.820 0.800 0.820 10,732,000 8,693,640 0.8101 7.846 7.750 7.846 7.654 7.846 1,121,648 7.7508 1.23%
2021-02-03 0 0.810 0.800 0.810 0.800 0.830 22,236,000 18,152,600 0.8164 7.750 7.654 7.750 7.654 7.941 2,323,981 7.8110 -1.22%
2021-02-02 0 0.820 0.810 0.820 0.810 0.830 16,270,000 13,407,740 0.8241 7.846 7.750 7.846 7.750 7.941 1,700,448 7.8848 -1.20%
2021-02-01 0 0.830 0.820 0.830 0.810 0.830 11,472,000 9,407,120 0.8200 7.941 7.846 7.941 7.750 7.941 1,198,988 7.8459 1.22%
2021-01-29 0 0.820 0.810 0.820 0.810 0.840 25,404,000 21,013,860 0.8272 7.846 7.750 7.846 7.750 8.037 2,655,082 7.9146 -1.20%
2021-01-28 0 0.830 0.820 0.830 0.810 0.830 24,793,000 20,327,830 0.8199 7.941 7.846 7.941 7.750 7.941 2,591,224 7.8449 1.22%
2021-01-27 0 0.820 0.810 0.820 0.810 0.830 27,664,000 22,740,280 0.8220 7.846 7.750 7.846 7.750 7.941 2,891,284 7.8651 -1.20%
2021-01-26 0 0.830 0.820 0.830 0.810 0.830 17,942,000 14,712,980 0.8200 7.941 7.846 7.941 7.750 7.941 1,875,196 7.8461 1.22%
2021-01-25 0 0.820 0.810 0.820 0.810 0.820 14,849,000 12,165,370 0.8193 7.846 7.750 7.846 7.750 7.846 1,551,933 7.8388 0.00%
2021-01-22 0 0.820 0.810 0.820 0.800 0.820 40,254,000 32,600,560 0.8099 7.846 7.750 7.846 7.654 7.846 4,207,120 7.7489 1.23%
2021-01-21 0 0.810 0.800 0.810 0.800 0.820 41,196,000 33,364,400 0.8099 7.750 7.654 7.750 7.654 7.846 4,305,572 7.7491 0.00%
2021-01-20 0 0.810 0.810 0.820 0.800 0.820 17,482,000 14,155,100 0.8097 7.750 7.750 7.846 7.654 7.846 1,827,119 7.7472 -1.22%
2021-01-19 0 0.820 0.810 0.820 0.800 0.820 11,298,000 9,140,300 0.8090 7.846 7.750 7.846 7.654 7.846 1,180,803 7.7408 2.50%
2021-01-18 0 0.800 0.790 0.800 0.790 0.810 16,970,000 13,642,060 0.8039 7.654 7.559 7.654 7.559 7.750 1,773,608 7.6917 0.00%
2021-01-15 0 0.800 0.800 0.810 0.780 0.800 22,540,000 18,004,540 0.7988 7.654 7.654 7.750 7.463 7.654 2,355,753 7.6428 1.27%
2021-01-14 0 0.790 0.780 0.790 0.780 0.800 18,202,000 14,356,760 0.7887 7.559 7.463 7.559 7.463 7.654 1,902,370 7.5468 0.00%
2021-01-13 0 0.790 0.780 0.790 0.780 0.800 12,204,000 9,727,710 0.7971 7.559 7.463 7.559 7.463 7.654 1,275,493 7.6266 0.00%
2021-01-12 0 0.790 0.790 0.800 0.790 0.810 14,218,000 11,312,640 0.7957 7.559 7.559 7.654 7.559 7.750 1,485,985 7.6129 -1.25%
2021-01-11 0 0.800 0.800 0.810 0.790 0.810 16,326,000 13,046,180 0.7991 7.654 7.654 7.750 7.559 7.750 1,706,301 7.6459 -1.23%
2021-01-08 0 0.810 0.800 0.810 0.790 0.810 29,978,000 24,140,280 0.8053 7.750 7.654 7.750 7.559 7.750 3,133,131 7.7048 0.00%
2021-01-07 0 0.810 0.790 0.810 0.790 0.810 12,638,000 10,092,120 0.7986 7.750 7.559 7.750 7.559 7.750 1,320,852 7.6406 1.25%
2021-01-06 0 0.800 0.800 0.810 0.800 0.820 20,212,000 16,384,300 0.8106 7.654 7.654 7.750 7.654 7.846 2,112,444 7.7561 -1.23%
2021-01-05 0 0.810 0.800 0.810 0.800 0.820 19,518,000 15,801,360 0.8096 7.750 7.654 7.750 7.654 7.846 2,039,911 7.7461 0.00%
2021-01-04 0 0.810 0.810 0.820 0.800 0.820 22,582,000 18,391,720 0.8144 7.750 7.750 7.846 7.654 7.846 2,360,143 7.7926 0.00%
2020-12-31 0 0.810 0.810 0.820 0.800 0.820 26,948,000 21,827,500 0.8100 7.750 7.750 7.846 7.654 7.846 2,816,452 7.7500 0.00%
2020-12-30 0 0.810 0.810 0.820 0.800 0.820 26,288,000 21,508,340 0.8182 7.750 7.750 7.846 7.654 7.846 2,747,473 7.8284 1.25%
2020-12-29 0 0.800 0.790 0.800 0.790 0.810 45,186,000 36,238,680 0.8020 7.654 7.559 7.654 7.559 7.750 4,722,584 7.6735 0.00%
2020-12-28 0 0.800 0.790 0.800 0.770 0.800 33,992,000 26,776,560 0.7877 7.654 7.559 7.654 7.367 7.654 3,552,651 7.5371 1.27%
2020-12-24 0 0.790 0.790 0.800 0.780 0.810 4,408,000 3,501,100 0.7943 7.559 7.559 7.654 7.463 7.750 460,699 7.5995 -1.25%
2020-12-23 0 0.800 0.800 0.810 0.800 0.830 59,470,000 48,829,580 0.8211 7.654 7.654 7.750 7.654 7.941 6,215,467 7.8561 -2.44%
2020-12-22 0 0.820 0.810 0.820 0.810 0.820 16,414,000 13,454,700 0.8197 7.846 7.750 7.846 7.750 7.846 1,715,498 7.8430 -1.20%
2020-12-21 0 0.830 0.830 0.850 0.810 0.830 26,384,000 21,692,920 0.8222 7.941 7.941 8.133 7.750 7.941 2,757,506 7.8669 0.00%
2020-12-18 0 0.830 0.810 0.830 0.810 0.830 12,866,000 10,557,260 0.8206 7.941 7.750 7.941 7.750 7.941 1,344,681 7.8511 1.22%
2020-12-17 0 0.820 0.820 0.830 0.790 0.830 18,848,000 15,119,260 0.8022 7.846 7.846 7.941 7.559 7.941 1,969,886 7.6752 1.23%
2020-12-16 0 0.810 0.790 0.810 0.790 0.810 7,708,000 6,163,620 0.7996 7.750 7.559 7.750 7.559 7.750 805,596 7.6510 0.00%
2020-12-15 0 0.810 0.800 0.810 0.790 0.810 26,796,000 21,435,460 0.7999 7.750 7.654 7.750 7.559 7.750 2,800,566 7.6540 1.25%
2020-12-14 0 0.800 0.790 0.800 0.790 0.800 13,638,000 10,909,040 0.7999 7.654 7.559 7.654 7.559 7.654 1,425,366 7.6535 0.00%
2020-12-11 0 0.800 0.780 0.800 0.780 0.810 11,554,000 9,228,960 0.7988 7.654 7.463 7.654 7.463 7.750 1,207,559 7.6427 0.00%
2020-12-10 0 0.800 0.790 0.800 0.780 0.800 7,824,000 6,182,900 0.7902 7.654 7.559 7.654 7.463 7.654 817,720 7.5611 1.27%
2020-12-09 0 0.790 0.790 0.800 0.780 0.800 16,536,000 13,060,980 0.7899 7.559 7.559 7.654 7.463 7.654 1,728,249 7.5573 0.00%
2020-12-08 0 0.790 0.780 0.790 0.780 0.810 33,438,000 26,682,960 0.7980 7.559 7.463 7.559 7.463 7.750 3,494,750 7.6352 0.00%
2020-12-07 0 0.790 0.780 0.790 0.780 0.800 6,649,000 5,245,790 0.7890 7.559 7.463 7.559 7.463 7.654 694,916 7.5488 0.00%
2020-12-04 0 0.790 0.780 0.790 0.780 0.800 20,726,000 16,500,580 0.7961 7.559 7.463 7.559 7.463 7.654 2,166,164 7.6174 0.00%
2020-12-03 0 0.790 0.790 0.800 0.770 0.800 34,542,000 27,146,080 0.7859 7.559 7.559 7.654 7.367 7.654 3,610,134 7.5194 1.28%
2020-12-02 0 0.780 0.770 0.780 0.770 0.800 22,118,000 17,440,520 0.7885 7.463 7.367 7.463 7.367 7.654 2,311,648 7.5446 0.00%
2020-12-01 0 0.780 0.780 0.790 0.770 0.790 20,216,000 15,872,700 0.7852 7.463 7.463 7.559 7.367 7.559 2,112,862 7.5124 0.00%
2020-11-30 0 0.780 0.760 0.780 0.750 0.780 25,228,000 19,382,320 0.7683 7.463 7.272 7.463 7.176 7.463 2,636,687 7.3510 1.30%
2020-11-27 0 0.770 0.760 0.770 0.750 0.790 37,336,000 28,815,540 0.7718 7.367 7.272 7.367 7.176 7.559 3,902,147 7.3845 0.00%
2020-11-26 0 0.770 0.770 0.780 0.770 0.790 14,116,000 11,115,820 0.7875 7.367 7.367 7.463 7.367 7.559 1,475,324 7.5345 -2.53%
2020-11-25 0 0.790 0.780 0.790 0.780 0.800 22,038,000 17,433,300 0.7911 7.559 7.463 7.559 7.463 7.654 2,303,287 7.5689 0.00%
2020-11-24 0 0.790 0.780 0.790 0.780 0.800 54,728,000 43,428,100 0.7935 7.559 7.463 7.559 7.463 7.654 5,719,860 7.5925 0.00%
2020-11-23 0 0.790 0.780 0.790 0.780 0.790 9,294,000 7,336,440 0.7894 7.559 7.463 7.559 7.463 7.559 971,356 7.5528 1.28%
2020-11-20 0 0.780 0.780 0.790 0.780 0.810 28,934,000 23,209,880 0.8022 7.463 7.463 7.559 7.463 7.750 3,024,018 7.6752 -1.27%
2020-11-19 0 0.790 0.770 0.790 0.770 0.790 11,178,000 8,735,200 0.7815 7.559 7.367 7.559 7.367 7.559 1,168,261 7.4771 0.00%
2020-11-18 0 0.790 0.780 0.790 0.780 0.800 16,966,000 13,457,660 0.7932 7.559 7.463 7.559 7.463 7.654 1,773,190 7.5895 -1.25%
2020-11-17 0 0.800 0.780 0.800 0.780 0.820 19,326,000 15,269,600 0.7901 7.654 7.463 7.654 7.463 7.846 2,019,844 7.5598 -1.23%
2020-11-16 0 0.810 0.810 0.850 0.790 0.840 23,328,000 18,649,860 0.7995 7.750 7.750 8.133 7.559 8.037 2,438,110 7.6493 2.53%
2020-11-13 0 0.790 0.770 0.790 0.760 0.790 24,756,000 19,316,740 0.7803 7.559 7.367 7.559 7.272 7.559 2,587,357 7.4658 2.60%
2020-11-12 0 0.770 0.750 0.770 0.760 0.780 16,322,000 12,634,380 0.7741 7.367 7.176 7.367 7.272 7.463 1,705,883 7.4064 0.00%
2020-11-11 0 0.770 0.760 0.770 0.760 0.790 13,184,000 10,207,700 0.7742 7.367 7.272 7.367 7.272 7.559 1,377,917 7.4081 1.32%
2020-11-10 0 0.760 0.760 0.770 0.760 0.780 10,038,000 7,704,140 0.7675 7.272 7.272 7.367 7.272 7.463 1,049,115 7.3435 -1.30%
2020-11-09 0 0.770 0.760 0.770 0.750 0.780 8,324,000 6,467,280 0.7769 7.367 7.272 7.367 7.176 7.463 869,977 7.4338 -1.28%
2020-11-06 0 0.780 0.770 0.780 0.770 0.790 20,902,000 16,346,880 0.7821 7.463 7.367 7.463 7.367 7.559 2,184,558 7.4829 0.00%
2020-11-05 0 0.780 0.770 0.780 0.770 0.790 12,900,000 10,121,300 0.7846 7.463 7.367 7.463 7.367 7.559 1,348,235 7.5071 0.00%
2020-11-04 0 0.780 0.770 0.780 0.770 0.780 8,544,000 6,661,380 0.7797 7.463 7.367 7.463 7.367 7.463 892,970 7.4598 0.00%
2020-11-03 0 0.780 0.770 0.780 0.770 0.790 20,642,000 16,093,560 0.7797 7.463 7.367 7.463 7.367 7.559 2,157,385 7.4598 0.00%
2020-11-02 0 0.780 0.780 0.790 0.770 0.790 13,476,000 10,565,860 0.7841 7.463 7.463 7.559 7.367 7.559 1,408,435 7.5018 0.00%
2020-10-30 0 0.780 0.770 0.780 0.770 0.790 28,220,000 22,008,240 0.7799 7.463 7.367 7.463 7.367 7.559 2,949,394 7.4620 0.00%
2020-10-29 0 0.780 0.770 0.780 0.770 0.780 4,282,000 3,338,380 0.7796 7.463 7.367 7.463 7.367 7.463 447,530 7.4596 0.00%
2020-10-28 0 0.780 0.770 0.780 0.770 0.790 44,010,000 34,446,460 0.7827 7.463 7.367 7.463 7.367 7.559 4,599,676 7.4889 0.00%
2020-10-27 0 0.780 0.770 0.780 0.770 0.780 4,602,000 3,589,140 0.7799 7.463 7.367 7.463 7.367 7.463 480,975 7.4622 0.00%
2020-10-23 0 0.780 0.770 0.780 0.770 0.790 29,126,000 22,775,680 0.7820 7.463 7.367 7.463 7.367 7.559 3,044,084 7.4819 -1.27%
2020-10-22 0 0.790 0.780 0.790 0.770 0.790 17,302,000 13,496,000 0.7800 7.559 7.463 7.559 7.367 7.559 1,808,307 7.4633 1.28%
2020-10-21 0 0.780 0.780 0.790 0.770 0.790 27,726,000 21,640,340 0.7805 7.463 7.463 7.559 7.367 7.559 2,897,764 7.4679 0.00%
2020-10-20 0 0.780 0.780 0.790 0.770 0.800 28,932,000 22,800,440 0.7881 7.463 7.463 7.559 7.367 7.654 3,023,809 7.5403 0.00%
2020-10-19 0 0.780 0.770 0.780 0.770 0.790 10,612,000 8,312,120 0.7833 7.463 7.367 7.463 7.367 7.559 1,109,106 7.4944 0.00%
2020-10-16 0 0.780 0.770 0.780 0.760 0.790 11,973,000 9,326,630 0.7790 7.463 7.367 7.463 7.272 7.559 1,251,350 7.4533 0.00%
2020-10-15 0 0.780 0.770 0.780 0.770 0.790 11,920,000 9,376,120 0.7866 7.463 7.367 7.463 7.367 7.559 1,245,811 7.5261 0.00%
2020-10-14 0 0.780 0.780 0.790 0.770 0.790 32,216,000 25,218,980 0.7828 7.463 7.463 7.559 7.367 7.559 3,367,034 7.4900 0.00%
2020-10-12 0 0.780 0.770 0.780 0.770 0.780 4,306,000 3,356,940 0.7796 7.463 7.367 7.463 7.367 7.463 450,039 7.4592 0.00%
2020-10-09 0 0.780 0.770 0.780 0.770 0.800 16,302,630 12,871,649 0.7895 7.463 7.367 7.463 7.367 7.654 1,703,858 7.5544 0.00%
2020-10-08 0 0.780 0.780 0.790 0.770 0.800 28,658,270 22,543,039 0.7866 7.463 7.463 7.559 7.367 7.654 2,995,200 7.5264 -1.27%
2020-10-07 0 0.790 0.780 0.790 0.780 0.800 13,856,100 10,967,837 0.7916 7.559 7.463 7.559 7.463 7.654 1,448,161 7.5736 0.00%
2020-10-06 0 0.790 0.780 0.790 0.770 0.800 13,896,000 11,009,180 0.7923 7.559 7.463 7.559 7.367 7.654 1,452,331 7.5804 -1.25%
2020-10-05 0 0.800 0.790 0.800 0.790 0.800 37,226,000 29,750,040 0.7992 7.654 7.559 7.654 7.559 7.654 3,890,650 7.6465 0.00%
2020-09-30 0 0.800 0.780 0.800 0.760 0.800 33,882,000 26,488,380 0.7818 7.654 7.463 7.654 7.272 7.654 3,541,154 7.4802 0.00%
2020-09-29 0 0.800 0.780 0.800 0.610 0.800 42,936,000 32,995,440 0.7685 7.654 7.463 7.654 5.837 7.654 4,487,427 7.3529 1.27%
2020-09-28 0 0.790 0.780 0.790 0.780 0.800 21,810,000 17,229,460 0.7900 7.559 7.463 7.559 7.463 7.654 2,279,457 7.5586 0.00%
2020-09-25 0 0.790 0.780 0.790 0.760 0.810 36,828,000 29,018,080 0.7879 7.559 7.463 7.559 7.272 7.750 3,849,054 7.5390 -2.47%
2020-09-24 0 0.810 0.790 0.810 0.780 0.810 16,856,000 13,314,880 0.7899 7.750 7.559 7.750 7.463 7.750 1,761,694 7.5580 2.53%
2020-09-23 0 0.790 0.780 0.790 0.780 0.800 18,606,000 14,739,900 0.7922 7.559 7.463 7.559 7.463 7.654 1,944,594 7.5799 1.28%
2020-09-22 0 0.780 0.780 0.790 0.770 0.790 29,506,000 23,069,440 0.7819 7.463 7.463 7.559 7.367 7.559 3,083,800 7.4808 0.00%
2020-09-21 0 0.780 0.770 0.780 0.770 0.800 16,642,000 13,046,540 0.7840 7.463 7.367 7.463 7.367 7.654 1,739,327 7.5009 -2.50%
2020-09-18 0 0.800 0.780 0.800 0.770 0.800 10,332,000 8,155,900 0.7894 7.654 7.463 7.654 7.367 7.654 1,079,842 7.5529 2.56%
2020-09-17 0 0.780 0.770 0.780 0.770 0.790 19,288,000 15,104,380 0.7831 7.463 7.367 7.463 7.367 7.559 2,015,872 7.4927 0.00%
2020-09-16 0 0.780 0.770 0.780 0.760 0.780 24,546,000 19,037,940 0.7756 7.463 7.367 7.463 7.272 7.463 2,565,409 7.4210 1.30%
2020-09-15 0 0.770 0.760 0.770 0.750 0.790 22,380,000 17,368,420 0.7761 7.367 7.272 7.367 7.176 7.559 2,339,031 7.4255 0.00%
2020-09-14 0 0.770 0.770 0.780 0.770 0.790 22,201,000 17,362,460 0.7821 7.367 7.367 7.463 7.367 7.559 2,320,323 7.4828 0.00%
2020-09-11 0 0.770 0.770 0.780 0.770 0.790 11,948,000 9,313,120 0.7795 7.367 7.367 7.463 7.367 7.559 1,248,737 7.4580 -1.28%
2020-09-10 0 0.780 0.770 0.780 0.770 0.790 21,333,000 16,611,930 0.7787 7.463 7.367 7.463 7.367 7.559 2,229,604 7.4506 0.00%
2020-09-09 0 0.780 0.770 0.780 0.770 0.790 17,646,000 13,757,360 0.7796 7.463 7.367 7.463 7.367 7.559 1,844,260 7.4596 -1.27%
2020-09-08 0 0.790 0.770 0.790 0.770 0.790 24,615,000 19,236,250 0.7815 7.559 7.367 7.559 7.367 7.559 2,572,620 7.4773 1.28%
2020-09-07 0 0.780 0.770 0.780 0.770 0.780 12,406,000 9,664,820 0.7790 7.463 7.367 7.463 7.367 7.463 1,296,605 7.4539 1.30%
2020-09-04 0 0.770 0.770 0.780 0.770 0.780 17,588,000 13,711,160 0.7796 7.367 7.367 7.463 7.367 7.463 1,838,198 7.4590 -1.28%
2020-09-03 0 0.780 0.770 0.780 0.770 0.780 18,820,000 14,677,080 0.7799 7.463 7.367 7.463 7.367 7.463 1,966,960 7.4618 0.00%
2020-09-02 0 0.780 0.770 0.780 0.770 0.840 12,506,000 9,807,420 0.7842 7.463 7.367 7.463 7.367 8.037 1,307,056 7.5034 0.00%
2020-09-01 0 0.780 0.770 0.780 0.770 0.800 15,132,000 11,801,000 0.7799 7.463 7.367 7.463 7.367 7.654 1,581,511 7.4619 1.30%
2020-08-31 0 0.770 0.760 0.800 0.760 0.780 31,962,000 24,632,160 0.7707 7.367 7.272 7.654 7.272 7.463 3,340,487 7.3738 0.00%
2020-08-28 0 0.770 0.760 0.770 0.760 0.770 19,874,000 15,296,980 0.7697 7.367 7.272 7.367 7.272 7.367 2,077,118 7.3645 0.00%
2020-08-27 0 0.770 0.760 0.770 0.760 0.770 30,224,000 23,257,680 0.7695 7.367 7.272 7.367 7.272 7.367 3,158,841 7.3627 0.00%
2020-08-26 0 0.770 0.760 0.770 0.760 0.770 20,854,000 16,055,620 0.7699 7.367 7.272 7.367 7.272 7.367 2,179,542 7.3665 -1.28%
2020-08-25 0 0.780 0.760 0.780 0.760 0.780 19,896,000 15,318,640 0.7699 7.463 7.272 7.463 7.272 7.463 2,079,417 7.3668 0.00%
2020-08-24 0 0.780 0.760 0.780 0.760 0.780 11,712,000 9,019,000 0.7701 7.463 7.272 7.463 7.272 7.463 1,224,072 7.3680 0.00%
2020-08-21 0 0.780 0.770 0.780 0.760 0.780 33,320,000 25,655,720 0.7700 7.463 7.367 7.463 7.272 7.463 3,482,417 7.3672 1.30%
2020-08-20 0 0.770 0.760 0.770 0.760 0.780 36,700,000 28,296,120 0.7710 7.367 7.272 7.367 7.272 7.463 3,835,676 7.3771 0.00%
2020-08-19 0 0.770 0.770 0.780 0.770 0.780 11,670,000 9,099,920 0.7798 7.367 7.367 7.463 7.367 7.463 1,219,682 7.4609 -1.28%
2020-08-18 0 0.780 0.780 0.790 0.750 0.790 17,226,000 13,462,740 0.7815 7.463 7.463 7.559 7.176 7.559 1,800,364 7.4778 0.00%
2020-08-17 0 0.780 0.780 0.790 0.780 0.800 18,098,000 14,296,360 0.7899 7.463 7.463 7.559 7.463 7.654 1,891,500 7.5582 -2.50%
2020-08-14 0 0.800 0.790 0.800 0.790 0.810 21,200,000 16,907,540 0.7975 7.654 7.559 7.654 7.559 7.750 2,215,704 7.6308 0.00%
2020-08-13 0 0.800 0.780 0.790 0.790 0.820 26,736,000 21,330,740 0.7978 7.654 7.463 7.559 7.559 7.846 2,794,295 7.6337 0.00%
2020-08-12 0 0.800 0.790 0.800 0.770 0.800 19,186,000 15,193,540 0.7919 7.654 7.559 7.654 7.367 7.654 2,005,212 7.5770 0.00%
2020-08-11 0 0.800 0.800 0.810 0.790 0.850 19,276,000 15,465,780 0.8023 7.654 7.654 7.750 7.559 8.133 2,014,618 7.6768 0.00%
2020-08-10 0 0.800 0.780 0.800 0.780 0.800 19,274,000 15,227,140 0.7900 7.654 7.463 7.654 7.463 7.654 2,014,409 7.5591 1.27%
2020-08-07 0 0.790 0.770 0.790 0.770 0.790 22,568,000 17,767,240 0.7873 7.559 7.367 7.559 7.367 7.559 2,358,679 7.5327 0.00%
2020-08-06 0 0.790 0.770 0.790 0.770 0.790 8,810,000 6,869,340 0.7797 7.559 7.367 7.559 7.367 7.559 920,771 7.4604 1.28%
2020-08-05 0 0.780 0.760 0.780 0.740 0.780 22,130,000 16,792,700 0.7588 7.463 7.272 7.463 7.080 7.463 2,312,902 7.2604 2.63%
2020-08-04 0 0.760 0.750 0.760 0.750 0.770 27,164,000 20,642,360 0.7599 7.272 7.176 7.272 7.176 7.367 2,839,027 7.2709 0.00%
2020-08-03 0 0.760 0.750 0.760 0.750 0.780 23,846,000 18,277,940 0.7665 7.272 7.176 7.272 7.176 7.463 2,492,249 7.3339 0.00%
2020-07-31 0 0.760 0.750 0.760 0.750 0.800 48,642,000 37,852,860 0.7782 7.272 7.176 7.272 7.176 7.654 5,083,786 7.4458 0.00%
2020-07-30 0 0.760 0.760 0.780 0.750 0.780 23,778,000 18,133,040 0.7626 7.272 7.272 7.463 7.176 7.463 2,485,142 7.2966 1.33%
2020-07-29 0 0.750 0.750 0.770 0.750 0.780 19,092,000 14,507,960 0.7599 7.176 7.176 7.367 7.176 7.463 1,995,388 7.2707 -3.85%
2020-07-28 0 0.780 0.760 0.780 0.730 0.780 9,830,000 7,292,660 0.7419 7.463 7.272 7.463 6.985 7.463 1,027,376 7.0983 4.00%
2020-07-27 0 0.750 0.740 0.750 0.720 0.760 29,292,000 21,630,800 0.7385 7.176 7.080 7.176 6.889 7.272 3,061,434 7.0656 2.74%
2020-07-24 0 0.730 0.710 0.730 0.690 0.730 30,899,000 21,623,200 0.6998 6.985 6.793 6.985 6.602 6.985 3,229,388 6.6958 1.39%
2020-07-23 0 0.720 0.700 0.720 0.690 0.780 13,862,000 9,766,080 0.7045 6.889 6.698 6.889 6.602 7.463 1,448,778 6.7409 0.00%
2020-07-22 0 0.720 0.690 0.720 0.620 0.740 7,980,000 5,270,300 0.6604 6.889 6.602 6.889 5.932 7.080 834,024 6.3191 14.29%
2020-07-21 0 0.630 0.620 0.630 0.610 0.630 19,923,000 12,357,990 0.6203 6.028 5.932 6.028 5.837 6.028 2,082,239 5.9350 1.61%
2020-07-20 0 0.620 0.620 0.630 0.610 0.630 17,402,000 10,807,240 0.6210 5.932 5.932 6.028 5.837 6.028 1,818,758 5.9421 1.64%
2020-07-17 0 0.610 0.600 0.620 0.590 0.620 34,746,000 21,130,100 0.6081 5.837 5.741 5.932 5.645 5.932 3,631,455 5.8186 1.67%
2020-07-16 0 0.600 0.590 0.600 0.580 0.600 23,174,000 13,673,700 0.5900 5.741 5.645 5.741 5.549 5.741 2,422,015 5.6456 1.69%
2020-07-15 0 0.590 0.580 0.590 0.580 0.600 10,014,000 5,907,160 0.5899 5.645 5.549 5.645 5.549 5.741 1,046,606 5.6441 0.00%
2020-07-14 0 0.590 0.580 0.590 0.580 0.590 15,570,000 9,185,120 0.5899 5.645 5.549 5.645 5.549 5.645 1,627,288 5.6444 0.00%
2020-07-13 0 0.590 0.580 0.590 0.570 0.610 39,454,000 23,573,440 0.5975 5.645 5.549 5.645 5.454 5.837 4,123,508 5.7168 -1.67%
2020-07-10 0 0.600 0.590 0.600 0.590 0.600 5,097,000 3,057,200 0.5998 5.741 5.645 5.741 5.645 5.741 532,710 5.7390 0.00%
2020-07-09 0 0.600 0.590 0.600 0.590 0.600 23,348,000 13,997,700 0.5995 5.741 5.645 5.741 5.645 5.741 2,440,201 5.7363 0.00%
2020-07-08 0 0.600 0.590 0.600 0.590 0.600 39,900,000 23,939,120 0.6000 5.741 5.645 5.741 5.645 5.741 4,170,122 5.7406 0.00%
2020-07-07 0 0.600 0.590 0.600 0.590 0.600 13,110,000 7,861,420 0.5997 5.741 5.645 5.741 5.645 5.741 1,370,183 5.7375 0.00%
2020-07-06 0 0.600 0.590 0.600 0.590 0.610 14,378,000 8,615,960 0.5992 5.741 5.645 5.741 5.645 5.837 1,502,707 5.7336 0.00%
2020-07-03 0 0.600 0.590 0.600 0.600 0.620 26,818,000 16,432,420 0.6127 5.741 5.645 5.741 5.741 5.932 2,802,865 5.8627 0.00%
2020-07-02 0 0.600 0.590 0.600 0.590 0.610 33,188,000 20,014,620 0.6031 5.741 5.645 5.741 5.645 5.837 3,468,622 5.7702 1.69%
2020-06-30 0 0.590 0.580 0.590 0.580 0.590 27,970,000 16,501,320 0.5900 5.645 5.549 5.645 5.549 5.645 2,923,266 5.6448 -1.67%
2020-06-29 0 0.600 0.580 0.590 0.570 0.600 29,870,000 17,538,940 0.5872 5.741 5.549 5.645 5.454 5.741 3,121,843 5.6181 1.69%
2020-06-26 0 0.590 0.580 0.590 0.580 0.600 11,112,000 6,622,540 0.5960 5.645 5.549 5.645 5.549 5.741 1,161,363 5.7024 -1.67%
2020-06-24 0 0.600 0.600 0.610 0.600 0.620 25,248,000 15,380,260 0.6092 5.741 5.741 5.837 5.741 5.932 2,638,778 5.8286 -3.23%
2020-06-23 0 0.620 0.600 0.620 0.600 0.620 29,018,000 17,700,660 0.6100 5.932 5.741 5.932 5.741 5.932 3,032,797 5.8364 1.64%
2020-06-22 0 0.610 0.610 0.620 0.600 0.620 39,888,000 24,411,780 0.6120 5.837 5.837 5.932 5.741 5.932 4,168,867 5.8557 1.67%
2020-06-19 0 0.600 0.600 0.610 0.600 0.630 11,164,000 6,796,820 0.6088 5.741 5.741 5.837 5.741 6.028 1,166,798 5.8252 0.00%
2020-06-18 0 0.600 0.590 0.600 0.590 0.610 22,939,000 13,800,050 0.6016 5.741 5.645 5.741 5.645 5.837 2,397,454 5.7561 0.00%
2020-06-17 0 0.600 0.600 0.620 0.590 0.610 9,394,000 5,633,140 0.5997 5.741 5.741 5.932 5.645 5.837 981,808 5.7375 1.69%
2020-06-16 0 0.590 0.580 0.590 0.580 0.600 30,070,000 17,739,860 0.5900 5.645 5.549 5.645 5.549 5.741 3,142,746 5.6447 0.00%
2020-06-15 0 0.590 0.580 0.590 0.580 0.590 6,174,000 3,634,560 0.5887 5.645 5.549 5.645 5.549 5.645 645,271 5.6326 0.00%
2020-06-12 0 0.590 0.580 0.590 0.580 0.600 11,206,000 6,623,800 0.5911 5.645 5.549 5.645 5.549 5.741 1,171,188 5.6556 0.00%
2020-06-11 0 0.590 0.580 0.590 0.580 0.600 16,281,000 9,646,610 0.5925 5.645 5.549 5.645 5.549 5.741 1,701,598 5.6691 1.72%
2020-06-10 0 0.580 0.580 0.590 0.580 0.600 33,144,000 19,572,100 0.5905 5.549 5.549 5.645 5.549 5.741 3,464,023 5.6501 0.00%
2020-06-09 0 0.580 0.580 0.590 0.570 0.590 52,052,000 30,561,300 0.5871 5.549 5.549 5.645 5.454 5.645 5,440,180 5.6177 0.00%
2020-06-08 0 0.580 0.570 0.580 0.580 0.580 7,338,000 4,256,040 0.5800 5.549 5.454 5.549 5.549 5.549 766,926 5.5495 0.00%
2020-06-05 0 0.580 0.570 0.580 0.580 0.590 17,636,000 10,228,920 0.5800 5.549 5.454 5.549 5.549 5.645 1,843,215 5.5495 0.00%
2020-06-04 0 0.580 0.570 0.580 0.570 0.600 18,026,000 10,516,000 0.5834 5.549 5.454 5.549 5.454 5.741 1,883,975 5.5818 -3.33%
2020-06-03 0 0.600 0.580 0.600 0.580 0.600 10,808,000 6,375,020 0.5898 5.741 5.549 5.741 5.549 5.741 1,129,591 5.6437 3.45%
2020-06-02 0 0.580 0.580 0.590 0.580 0.590 14,642,000 8,620,500 0.5888 5.549 5.549 5.645 5.549 5.645 1,530,299 5.6332 0.00%
2020-06-01 0 0.580 0.570 0.580 0.580 0.590 16,138,000 9,492,980 0.5882 5.549 5.454 5.549 5.549 5.645 1,686,652 5.6283 0.00%
2020-05-29 0 0.580 0.570 0.580 0.570 0.580 26,208,000 15,198,600 0.5799 5.549 5.454 5.549 5.454 5.549 2,739,111 5.5487 -1.69%
2020-05-28 0 0.590 0.580 0.590 0.570 0.590 15,196,000 8,812,040 0.5799 5.645 5.549 5.645 5.454 5.645 1,588,200 5.5484 1.72%
2020-05-27 0 0.580 0.570 0.580 0.570 0.590 24,544,000 14,283,880 0.5820 5.549 5.454 5.549 5.454 5.645 2,565,200 5.5683 1.75%
2020-05-26 0 0.570 0.570 0.580 0.570 0.580 24,650,000 14,278,980 0.5793 5.454 5.454 5.549 5.454 5.549 2,576,278 5.5425 0.00%
2020-05-25 0 0.570 0.560 0.570 0.560 0.570 10,426,000 5,942,140 0.5699 5.454 5.358 5.454 5.358 5.454 1,089,666 5.4532 0.00%
2020-05-22 0 0.570 0.570 0.580 0.560 0.590 8,796,000 5,062,880 0.5756 5.454 5.454 5.549 5.358 5.645 919,308 5.5073 -3.39%
2020-05-21 0 0.590 0.570 0.590 0.570 0.590 21,356,000 12,383,200 0.5798 5.645 5.454 5.645 5.454 5.645 2,232,008 5.5480 0.00%
2020-05-20 0 0.590 0.580 0.590 0.570 0.590 22,808,000 13,227,100 0.5799 5.645 5.549 5.645 5.454 5.645 2,383,763 5.5488 0.00%
2020-05-19 0 0.590 0.580 0.590 0.570 0.590 16,748,000 9,708,200 0.5797 5.645 5.549 5.645 5.454 5.645 1,750,406 5.5463 1.72%
2020-05-18 0 0.580 0.570 0.580 0.570 0.590 17,636,000 10,239,140 0.5806 5.549 5.454 5.549 5.454 5.645 1,843,215 5.5550 -1.69%
2020-05-15 0 0.590 0.580 0.590 0.570 0.590 12,470,000 7,229,800 0.5798 5.645 5.549 5.645 5.454 5.645 1,303,294 5.5473 3.51%
2020-05-14 0 0.570 0.570 0.580 0.570 0.580 15,956,000 9,212,280 0.5774 5.454 5.454 5.549 5.454 5.549 1,667,631 5.5242 -1.72%
2020-05-13 0 0.580 0.570 0.580 0.570 0.590 41,832,000 24,353,200 0.5822 5.549 5.454 5.549 5.454 5.645 4,372,043 5.5702 0.00%
2020-05-12 0 0.580 0.570 0.580 0.570 0.580 26,838,000 15,533,260 0.5788 5.549 5.454 5.549 5.454 5.549 2,804,956 5.5378 1.75%
2020-05-11 0 0.570 0.570 0.580 0.560 0.580 28,324,000 16,144,280 0.5700 5.454 5.454 5.549 5.358 5.549 2,960,264 5.4537 0.00%
2020-05-08 0 0.570 0.560 0.570 0.560 0.570 13,096,000 7,450,260 0.5689 5.454 5.358 5.454 5.358 5.454 1,368,720 5.4432 0.00%
2020-05-07 0 0.570 0.560 0.570 0.560 0.580 12,920,000 7,449,440 0.5766 5.454 5.358 5.454 5.358 5.549 1,350,325 5.5168 0.00%
2020-05-06 0 0.570 0.570 0.580 0.560 0.640 25,126,000 14,291,960 0.5688 5.454 5.454 5.549 5.358 6.124 2,626,027 5.4424 -5.00%
2020-05-05 0 0.600 0.590 0.600 0.570 0.620 19,380,000 11,279,720 0.5820 5.741 5.645 5.741 5.454 5.932 2,025,488 5.5689 5.26%
2020-05-04 0 0.570 0.570 0.580 0.560 0.580 28,130,000 16,139,120 0.5737 5.454 5.454 5.549 5.358 5.549 2,939,988 5.4895 0.00%
2020-04-29 0 0.570 0.560 0.570 0.570 0.580 33,856,000 19,385,880 0.5726 5.454 5.358 5.454 5.454 5.549 3,538,437 5.4787 0.00%
2020-04-28 0 0.570 0.570 0.580 0.560 0.580 33,002,000 18,809,360 0.5699 5.454 5.454 5.549 5.358 5.549 3,449,182 5.4533 0.00%
2020-04-27 0 0.570 0.560 0.570 0.560 0.580 14,187,000 8,077,470 0.5694 5.454 5.358 5.454 5.358 5.549 1,482,745 5.4476 0.00%
2020-04-24 0 0.570 0.560 0.570 0.560 0.580 33,310,000 19,003,720 0.5705 5.454 5.358 5.454 5.358 5.549 3,481,372 5.4587 0.00%
2020-04-23 0 0.570 0.560 0.570 0.560 0.580 22,959,000 13,121,190 0.5715 5.454 5.358 5.454 5.358 5.549 2,399,544 5.4682 1.79%
2020-04-22 0 0.560 0.560 0.570 0.540 0.570 33,076,000 18,381,520 0.5557 5.358 5.358 5.454 5.167 5.454 3,456,916 5.3173 1.82%
2020-04-21 0 0.550 0.540 0.550 0.540 0.560 25,928,000 14,367,840 0.5541 5.262 5.167 5.262 5.167 5.358 2,709,847 5.3021 0.00%
2020-04-20 0 0.550 0.540 0.560 0.550 0.580 28,748,000 16,155,800 0.5620 5.262 5.167 5.358 5.262 5.549 3,004,578 5.3771 -1.79%
2020-04-17 0 0.560 0.560 0.570 0.560 0.580 43,644,000 24,889,620 0.5703 5.358 5.358 5.454 5.358 5.549 4,561,423 5.4565 0.00%
2020-04-16 0 0.560 0.560 0.570 0.560 0.580 30,512,000 17,301,780 0.5670 5.358 5.358 5.454 5.358 5.549 3,188,941 5.4256 -3.45%
2020-04-15 0 0.580 0.560 0.580 0.560 0.580 29,348,000 16,728,340 0.5700 5.549 5.358 5.549 5.358 5.549 3,067,286 5.4538 1.75%
2020-04-14 0 0.570 0.560 0.570 0.570 0.570 27,334,000 15,580,380 0.5700 5.454 5.358 5.454 5.454 5.454 2,856,795 5.4538 0.00%
2020-04-09 0 0.570 0.560 0.570 0.560 0.580 33,596,000 19,147,380 0.5699 5.454 5.358 5.454 5.358 5.549 3,511,263 5.4531 0.00%
2020-04-08 0 0.570 0.560 0.570 0.570 0.580 32,864,000 18,913,080 0.5755 5.454 5.358 5.454 5.454 5.549 3,434,759 5.5064 0.00%
2020-04-07 0 0.570 0.560 0.570 0.560 0.580 37,444,000 21,395,760 0.5714 5.454 5.358 5.454 5.358 5.549 3,913,434 5.4673 0.00%
2020-04-06 0 0.570 0.550 0.570 0.550 0.570 19,596,000 11,013,600 0.5620 5.454 5.262 5.454 5.262 5.454 2,048,063 5.3776 0.00%
2020-04-03 0 0.570 0.560 0.570 0.560 0.570 29,126,000 16,582,680 0.5693 5.454 5.358 5.454 5.358 5.454 3,044,084 5.4475 0.00%
2020-04-02 0 0.570 0.560 0.570 0.540 0.580 34,634,000 19,306,460 0.5574 5.454 5.358 5.454 5.167 5.549 3,619,749 5.3336 3.64%
2020-04-01 0 0.550 0.550 0.560 0.530 0.560 32,354,000 17,740,780 0.5483 5.262 5.262 5.358 5.071 5.358 3,381,457 5.2465 0.00%
2020-03-31 0 0.550 0.540 0.550 0.530 0.550 39,130,000 21,129,320 0.5400 5.262 5.167 5.262 5.071 5.262 4,089,646 5.1665 1.85%
2020-03-30 0 0.540 0.540 0.550 0.520 0.550 13,162,000 7,102,200 0.5396 5.167 5.167 5.262 4.975 5.262 1,375,618 5.1629 -1.82%
2020-03-27 0 0.550 0.550 0.560 0.540 0.560 45,050,000 24,970,540 0.5543 5.262 5.262 5.358 5.167 5.358 4,708,370 5.3034 -1.79%
2020-03-26 0 0.560 0.550 0.560 0.550 0.570 19,962,000 11,225,120 0.5623 5.358 5.262 5.358 5.262 5.454 2,086,315 5.3804 -1.75%
2020-03-25 0 0.570 0.560 0.570 0.550 0.570 23,578,000 13,294,160 0.5638 5.454 5.358 5.454 5.262 5.454 2,464,239 5.3948 0.00%
2020-03-24 0 0.570 0.560 0.570 0.550 0.570 47,162,000 26,755,740 0.5673 5.454 5.358 5.454 5.262 5.454 4,929,105 5.4281 1.79%
2020-03-23 0 0.560 0.550 0.560 0.550 0.580 46,904,000 26,927,340 0.5741 5.358 5.262 5.358 5.262 5.549 4,902,140 5.4930 -1.75%
2020-03-20 0 0.570 0.560 0.570 0.550 0.580 29,216,000 16,486,720 0.5643 5.454 5.358 5.454 5.262 5.549 3,053,491 5.3993 1.79%
2020-03-19 0 0.560 0.560 0.570 0.550 0.580 13,880,000 7,829,660 0.5641 5.358 5.358 5.454 5.262 5.549 1,450,659 5.3973 -1.75%
2020-03-18 0 0.570 0.560 0.570 0.550 0.580 21,304,000 12,149,000 0.5703 5.454 5.358 5.454 5.262 5.549 2,226,573 5.4564 0.00%
2020-03-17 0 0.570 0.560 0.570 0.550 0.580 33,836,000 19,116,720 0.5650 5.454 5.358 5.454 5.262 5.549 3,536,347 5.4058 1.79%
2020-03-16 0 0.560 0.550 0.560 0.550 0.570 29,211,000 16,529,170 0.5659 5.358 5.262 5.358 5.262 5.454 3,052,968 5.4141 0.00%
2020-03-13 0 0.560 0.550 0.560 0.550 0.560 13,926,000 7,715,320 0.5540 5.358 5.262 5.358 5.262 5.358 1,455,467 5.3009 0.00%
2020-03-12 0 0.560 0.560 0.570 0.550 0.570 17,210,000 9,714,580 0.5645 5.358 5.358 5.454 5.262 5.454 1,798,692 5.4009 -1.75%
2020-03-11 0 0.570 0.560 0.570 0.540 0.570 27,856,000 15,682,400 0.5630 5.454 5.358 5.454 5.167 5.454 2,911,351 5.3866 5.56%
2020-03-10 0 0.540 0.530 0.540 0.530 0.560 24,270,000 13,457,900 0.5545 5.167 5.071 5.167 5.071 5.358 2,536,563 5.3056 -3.57%
2020-03-09 0 0.560 0.550 0.560 0.550 0.560 16,310,000 9,091,360 0.5574 5.358 5.262 5.358 5.262 5.358 1,704,629 5.3333 0.00%
2020-03-06 0 0.560 0.550 0.560 0.560 0.570 35,416,000 20,159,980 0.5692 5.358 5.262 5.358 5.358 5.454 3,701,479 5.4465 -1.75%
2020-03-05 0 0.570 0.560 0.570 0.560 0.570 10,196,000 5,811,700 0.5700 5.454 5.358 5.454 5.358 5.454 1,065,628 5.4538 0.00%
2020-03-04 0 0.570 0.560 0.570 0.560 0.570 11,800,000 6,725,940 0.5700 5.454 5.358 5.454 5.358 5.454 1,233,269 5.4537 0.00%
2020-03-03 0 0.570 0.560 0.570 0.560 0.570 18,312,000 10,431,680 0.5697 5.454 5.358 5.454 5.358 5.454 1,913,866 5.4506 0.00%
2020-03-02 0 0.570 0.560 0.570 0.560 0.580 50,534,000 28,943,400 0.5728 5.454 5.358 5.454 5.358 5.549 5,281,527 5.4801 1.79%
2020-02-28 0 0.560 0.550 0.560 0.560 0.560 16,792,000 9,403,520 0.5600 5.358 5.262 5.358 5.358 5.358 1,755,005 5.3581 0.00%
2020-02-27 0 0.560 0.550 0.560 0.550 0.570 44,024,000 24,766,640 0.5626 5.358 5.262 5.358 5.262 5.454 4,601,139 5.3827 0.00%
2020-02-26 0 0.560 0.550 0.560 0.550 0.570 17,424,000 9,817,340 0.5634 5.358 5.262 5.358 5.262 5.454 1,821,058 5.3910 0.00%
2020-02-25 0 0.560 0.550 0.560 0.560 0.570 21,354,000 12,001,800 0.5620 5.358 5.262 5.358 5.358 5.454 2,231,799 5.3776 0.00%
2020-02-24 0 0.560 0.550 0.560 0.560 0.570 27,744,000 15,615,580 0.5628 5.358 5.262 5.358 5.358 5.454 2,899,646 5.3853 0.00%
2020-02-21 0 0.560 0.560 0.570 0.550 0.570 17,826,000 10,010,180 0.5615 5.358 5.358 5.454 5.262 5.454 1,863,072 5.3729 0.00%
2020-02-20 0 0.560 0.550 0.560 0.550 0.570 20,132,000 11,321,460 0.5624 5.358 5.262 5.358 5.262 5.454 2,104,082 5.3807 0.00%
2020-02-19 0 0.560 0.550 0.560 0.550 0.570 35,924,000 20,203,320 0.5624 5.358 5.262 5.358 5.262 5.454 3,754,573 5.3810 0.00%
2020-02-18 0 0.560 0.560 0.570 0.560 0.570 25,942,000 14,580,600 0.5620 5.358 5.358 5.454 5.358 5.454 2,711,311 5.3777 0.00%
2020-02-17 0 0.560 0.550 0.560 0.550 0.560 26,120,000 14,623,520 0.5599 5.358 5.262 5.358 5.262 5.358 2,729,914 5.3568 0.00%
2020-02-14 0 0.560 0.550 0.560 0.550 0.560 8,830,000 4,933,200 0.5587 5.358 5.262 5.358 5.262 5.358 922,862 5.3455 0.00%
2020-02-13 0 0.560 0.550 0.560 0.560 0.570 15,735,000 8,914,560 0.5665 5.358 5.262 5.358 5.358 5.454 1,644,533 5.4207 0.00%
2020-02-12 0 0.560 0.550 0.560 0.550 0.560 31,384,000 17,572,100 0.5599 5.358 5.262 5.358 5.262 5.358 3,280,078 5.3572 -1.75%
2020-02-11 0 0.570 0.560 0.570 0.560 0.570 13,654,000 7,669,720 0.5617 5.454 5.358 5.454 5.358 5.454 1,427,039 5.3746 1.79%
2020-02-10 0 0.560 0.550 0.560 0.550 0.570 5,276,000 2,954,220 0.5599 5.358 5.262 5.358 5.262 5.454 551,418 5.3575 0.00%
2020-02-07 0 0.560 0.550 0.560 0.560 0.570 16,112,000 9,022,860 0.5600 5.358 5.262 5.358 5.358 5.454 1,683,935 5.3582 0.00%
2020-02-06 0 0.560 0.560 0.570 0.560 0.570 22,240,000 12,495,640 0.5619 5.358 5.358 5.454 5.358 5.454 2,324,399 5.3759 1.82%
2020-02-05 0 0.550 0.550 0.560 0.550 0.570 41,910,000 23,493,300 0.5606 5.262 5.262 5.358 5.262 5.454 4,380,195 5.3635 -1.79%
2020-02-04 0 0.560 0.550 0.560 0.550 0.570 23,980,000 13,539,260 0.5646 5.358 5.262 5.358 5.262 5.454 2,506,254 5.4022 1.82%
2020-02-03 0 0.550 0.550 0.560 0.540 0.580 26,370,000 14,869,600 0.5639 5.262 5.262 5.358 5.167 5.549 2,756,043 5.3953 -3.51%
2020-01-31 0 0.570 0.560 0.570 0.550 0.570 17,890,000 10,019,340 0.5601 5.454 5.358 5.454 5.262 5.454 1,869,761 5.3586 1.79%
2020-01-30 0 0.560 0.550 0.560 0.550 0.570 32,442,000 18,159,100 0.5597 5.358 5.262 5.358 5.262 5.454 3,390,654 5.3556 -1.75%
2020-01-29 0 0.570 0.560 0.570 0.560 0.580 16,580,000 9,431,620 0.5689 5.454 5.358 5.454 5.358 5.549 1,732,848 5.4428 -3.39%
2020-01-24 0 0.590 0.560 0.590 0.560 0.590 13,148,000 7,510,740 0.5712 5.645 5.358 5.645 5.358 5.645 1,374,154 5.4657 3.51%
2020-01-23 0 0.570 0.560 0.570 0.560 0.590 22,234,000 12,522,580 0.5632 5.454 5.358 5.454 5.358 5.645 2,323,772 5.3889 1.79%
2020-01-22 0 0.560 0.550 0.560 0.560 0.560 26,600,000 14,896,000 0.5600 5.358 5.262 5.358 5.358 5.358 2,780,081 5.3581 0.00%
2020-01-21 0 0.560 0.550 0.560 0.550 0.560 11,408,000 6,387,480 0.5599 5.358 5.262 5.358 5.262 5.358 1,192,299 5.3573 0.00%
2020-01-20 0 0.560 0.550 0.560 0.550 0.560 11,950,000 6,662,240 0.5575 5.358 5.262 5.358 5.262 5.358 1,248,946 5.3343 -1.75%
2020-01-17 0 0.570 0.550 0.570 0.550 0.570 28,970,000 16,215,940 0.5597 5.454 5.262 5.454 5.262 5.454 3,027,780 5.3557 1.79%
2020-01-16 0 0.560 0.560 0.570 0.550 0.560 9,736,000 5,446,500 0.5594 5.358 5.358 5.454 5.262 5.358 1,017,551 5.3526 0.00%
2020-01-15 0 0.560 0.540 0.560 0.540 0.560 15,826,000 8,712,020 0.5505 5.358 5.167 5.358 5.167 5.358 1,654,044 5.2671 1.82%
2020-01-14 0 0.550 0.540 0.550 0.550 0.560 32,308,000 17,800,020 0.5509 5.262 5.167 5.262 5.262 5.358 3,376,649 5.2715 0.00%
2020-01-13 0 0.550 0.530 0.550 0.530 0.550 18,956,000 10,238,980 0.5401 5.262 5.071 5.262 5.071 5.262 1,981,174 5.1681 0.00%
2020-01-10 0 0.550 0.530 0.550 0.530 0.550 9,390,000 5,099,960 0.5431 5.262 5.071 5.262 5.071 5.262 981,390 5.1967 0.00%
2020-01-09 0 0.550 0.530 0.550 0.530 0.550 12,714,000 6,865,780 0.5400 5.262 5.071 5.262 5.071 5.262 1,328,795 5.1669 1.85%
2020-01-08 0 0.540 0.530 0.540 0.530 0.540 14,888,000 8,033,980 0.5396 5.167 5.071 5.167 5.071 5.167 1,556,009 5.1632 1.89%
2020-01-07 0 0.530 0.530 0.540 0.530 0.550 11,218,000 6,036,740 0.5381 5.071 5.071 5.167 5.071 5.262 1,172,442 5.1489 -1.85%
2020-01-06 0 0.540 0.540 0.550 0.530 0.550 22,720,000 12,301,800 0.5415 5.167 5.167 5.262 5.071 5.262 2,374,566 5.1807 1.89%
2020-01-03 0 0.530 0.530 0.540 0.530 0.550 40,232,000 21,843,620 0.5429 5.071 5.071 5.167 5.071 5.262 4,204,820 5.1949 0.00%
2020-01-02 0 0.530 0.540 0.550 0.530 0.550 25,056,000 13,521,000 0.5396 5.071 5.167 5.262 5.071 5.262 2,618,711 5.1632 0.00%
2019-12-31 0 0.530 0.530 0.540 0.520 0.540 15,838,000 8,394,160 0.5300 5.071 5.071 5.167 4.975 5.167 1,655,298 5.0711 -1.85%
2019-12-30 0 0.540 0.520 0.540 0.520 0.540 10,220,000 5,417,600 0.5301 5.167 4.975 5.167 4.975 5.167 1,068,136 5.0720 0.00%
2019-12-27 0 0.540 0.530 0.540 0.520 0.540 12,803,000 6,772,530 0.5290 5.167 5.071 5.167 4.975 5.167 1,338,097 5.0613 0.00%
2019-12-24 0 0.540 0.520 0.540 0.520 0.540 18,064,000 9,620,920 0.5326 5.167 4.975 5.167 4.975 5.167 1,887,947 5.0960 1.89%
2019-12-23 0 0.530 0.530 0.540 0.520 0.540 15,520,000 8,224,980 0.5300 5.071 5.071 5.167 4.975 5.167 1,622,062 5.0707 0.00%
2019-12-20 0 0.530 0.520 0.530 0.520 0.530 19,746,000 10,453,980 0.5294 5.071 4.975 5.071 4.975 5.071 2,063,740 5.0656 0.00%
2019-12-19 0 0.530 0.520 0.530 0.520 0.540 19,776,000 10,502,500 0.5311 5.071 4.975 5.071 4.975 5.167 2,066,875 5.0813 -1.85%
2019-12-18 0 0.540 0.530 0.540 0.520 0.540 25,454,000 13,631,540 0.5355 5.167 5.071 5.167 4.975 5.167 2,660,308 5.1240 0.00%
2019-12-17 0 0.540 0.530 0.540 0.520 0.540 13,434,000 7,193,720 0.5355 5.167 5.071 5.167 4.975 5.167 1,404,045 5.1236 0.00%
2019-12-16 0 0.540 0.520 0.540 0.520 0.540 13,972,000 7,458,340 0.5338 5.167 4.975 5.167 4.975 5.167 1,460,274 5.1075 0.00%
2019-12-13 0 0.540 0.520 0.540 0.500 0.540 38,820,000 19,974,240 0.5145 5.167 4.975 5.167 4.784 5.167 4,057,246 4.9231 0.00%
2019-12-12 0 0.540 0.530 0.540 0.520 0.540 37,960,000 20,120,260 0.5300 5.167 5.071 5.167 4.975 5.167 3,967,364 5.0714 1.89%
2019-12-11 0 0.530 0.520 0.530 0.520 0.540 49,636,000 26,504,800 0.5340 5.071 4.975 5.071 4.975 5.167 5,187,673 5.1092 0.00%
2019-12-10 0 0.530 0.520 0.530 0.520 0.540 31,684,000 16,846,060 0.5317 5.071 4.975 5.071 4.975 5.167 3,311,432 5.0872 -1.85%
2019-12-09 0 0.540 0.530 0.540 0.510 0.540 18,310,000 9,725,880 0.5312 5.167 5.071 5.167 4.880 5.167 1,913,657 5.0824 5.88%
2019-12-06 0 0.510 0.500 0.510 0.495 0.540 25,574,000 13,271,320 0.5189 4.880 4.784 4.880 4.736 5.167 2,672,849 4.9652 -3.77%
2019-12-05 0 0.530 0.520 0.530 0.520 0.540 17,792,000 9,427,220 0.5299 5.071 4.975 5.071 4.975 5.167 1,859,519 5.0697 -1.85%
2019-12-04 0 0.540 0.520 0.540 0.520 0.540 16,872,000 8,940,440 0.5299 5.167 4.975 5.167 4.975 5.167 1,763,366 5.0701 3.85%
2019-12-03 0 0.520 0.520 0.530 0.510 0.530 27,136,000 14,253,000 0.5252 4.975 4.975 5.071 4.880 5.071 2,836,101 5.0256 0.00%
2019-12-02 0 0.520 0.510 0.520 0.510 0.520 20,764,000 10,785,240 0.5194 4.975 4.880 4.975 4.880 4.975 2,170,135 4.9698 -1.89%
2019-11-29 0 0.530 0.520 0.530 0.510 0.530 26,095,000 13,569,610 0.5200 5.071 4.975 5.071 4.880 5.071 2,727,301 4.9755 0.00%
2019-11-28 0 0.530 0.510 0.520 0.510 0.530 28,246,000 14,743,500 0.5220 5.071 4.880 4.975 4.880 5.071 2,952,112 4.9942 1.92%
2019-11-27 0 0.520 0.520 0.530 0.510 0.530 20,884,000 10,906,300 0.5222 4.975 4.975 5.071 4.880 5.071 2,182,677 4.9968 0.00%
2019-11-26 0 0.520 0.510 0.520 0.510 0.530 13,362,000 7,009,120 0.5246 4.975 4.880 4.975 4.880 5.071 1,396,520 5.0190 -1.89%
2019-11-25 0 0.530 0.510 0.520 0.510 0.530 25,154,000 13,080,140 0.5200 5.071 4.880 4.975 4.880 5.071 2,628,953 4.9754 1.92%
2019-11-22 0 0.520 0.510 0.520 0.510 0.520 10,598,000 5,510,740 0.5200 4.975 4.880 4.975 4.880 4.975 1,107,643 4.9752 0.00%
2019-11-21 0 0.520 0.510 0.520 0.510 0.530 13,772,000 7,226,060 0.5247 4.975 4.880 4.975 4.880 5.071 1,439,371 5.0203 -1.89%
2019-11-20 0 0.530 0.510 0.530 0.510 0.530 14,640,000 7,601,520 0.5192 5.071 4.880 5.071 4.880 5.071 1,530,090 4.9680 0.00%
2019-11-19 0 0.530 0.520 0.530 0.510 0.530 16,130,000 8,388,700 0.5201 5.071 4.975 5.071 4.880 5.071 1,685,816 4.9760 0.00%
2019-11-18 0 0.530 0.510 0.530 0.510 0.530 33,232,000 17,281,980 0.5200 5.071 4.880 5.071 4.880 5.071 3,473,220 4.9758 1.92%
2019-11-15 0 0.520 0.510 0.520 0.510 0.520 16,796,000 8,733,580 0.5200 4.975 4.880 4.975 4.880 4.975 1,755,423 4.9752 0.00%
2019-11-14 0 0.520 0.510 0.520 0.510 0.530 10,750,000 5,588,700 0.5199 4.975 4.880 4.975 4.880 5.071 1,123,529 4.9742 0.00%
2019-11-13 0 0.520 0.510 0.520 0.500 0.520 15,908,000 8,242,640 0.5181 4.975 4.880 4.975 4.784 4.975 1,662,614 4.9576 0.00%
2019-11-12 0 0.520 0.510 0.520 0.510 0.530 14,870,000 7,731,700 0.5200 4.975 4.880 4.975 4.880 5.071 1,554,128 4.9749 -1.89%
2019-11-11 0 0.530 0.520 0.530 0.510 0.530 24,292,000 12,632,060 0.5200 5.071 4.975 5.071 4.880 5.071 2,538,862 4.9755 0.00%
2019-11-08 0 0.530 0.510 0.530 0.510 0.530 12,778,000 6,697,620 0.5242 5.071 4.880 5.071 4.880 5.071 1,335,484 5.0151 1.92%
2019-11-07 0 0.520 0.510 0.520 0.500 0.520 15,646,000 8,037,680 0.5137 4.975 4.880 4.975 4.784 4.975 1,635,231 4.9153 1.96%
2019-11-06 0 0.510 0.500 0.510 0.500 0.530 33,950,000 17,371,500 0.5117 4.880 4.784 4.880 4.784 5.071 3,548,261 4.8958 -5.56%
2019-11-05 0 0.540 0.530 0.540 0.520 0.550 12,056,000 6,399,640 0.5308 5.167 5.071 5.167 4.975 5.262 1,260,025 5.0790 -1.82%
2019-11-04 0 0.550 0.530 0.550 0.540 0.550 20,080,000 10,844,300 0.5401 5.262 5.071 5.262 5.167 5.262 2,098,648 5.1673 0.00%
2019-11-01 0 0.550 0.530 0.550 0.520 0.550 21,902,000 11,712,000 0.5347 5.262 5.071 5.262 4.975 5.262 2,289,073 5.1165 0.00%
2019-10-31 0 0.550 0.530 0.550 0.520 0.550 31,902,000 17,059,160 0.5347 5.262 5.071 5.262 4.975 5.262 3,334,216 5.1164 1.85%
2019-10-30 0 0.540 0.520 0.540 0.530 0.540 12,026,000 6,373,960 0.5300 5.167 4.975 5.167 5.071 5.167 1,256,889 5.0712 1.89%
2019-10-29 0 0.530 0.520 0.530 0.520 0.540 28,950,000 15,324,720 0.5294 5.071 4.975 5.071 4.975 5.167 3,025,690 5.0649 0.00%
2019-10-28 0 0.530 0.510 0.530 0.510 0.530 9,114,000 4,761,760 0.5225 5.071 4.880 5.071 4.880 5.071 952,544 4.9990 0.00%
2019-10-25 0 0.530 0.520 0.530 0.510 0.530 8,304,000 4,345,100 0.5233 5.071 4.975 5.071 4.880 5.071 867,887 5.0065 0.00%
2019-10-24 0 0.530 0.520 0.530 0.510 0.530 15,140,000 7,901,600 0.5219 5.071 4.975 5.071 4.880 5.071 1,582,347 4.9936 0.00%
2019-10-23 0 0.530 0.510 0.530 0.510 0.530 12,484,000 6,491,840 0.5200 5.071 4.880 5.071 4.880 5.071 1,304,757 4.9755 0.00%
2019-10-22 0 0.530 0.510 0.530 0.510 0.530 15,384,000 7,998,540 0.5199 5.071 4.880 5.071 4.880 5.071 1,607,848 4.9747 1.92%
2019-10-21 0 0.520 0.510 0.530 0.520 0.530 8,910,000 4,633,260 0.5200 4.975 4.880 5.071 4.975 5.071 931,223 4.9755 0.00%
2019-10-18 0 0.520 0.510 0.520 0.510 0.520 14,052,000 7,306,960 0.5200 4.975 4.880 4.975 4.880 4.975 1,468,635 4.9753 0.00%
2019-10-17 0 0.520 0.510 0.520 0.510 0.530 21,734,000 11,338,520 0.5217 4.975 4.880 4.975 4.880 5.071 2,271,514 4.9916 0.00%
2019-10-16 0 0.520 0.510 0.520 0.510 0.520 10,818,000 5,625,320 0.5200 4.975 4.880 4.975 4.880 4.975 1,130,636 4.9754 -1.89%
2019-10-15 0 0.530 0.510 0.530 0.510 0.530 14,022,000 7,292,440 0.5201 5.071 4.880 5.071 4.880 5.071 1,465,500 4.9761 1.92%
2019-10-14 0 0.520 0.510 0.530 0.520 0.520 8,396,000 4,365,920 0.5200 4.975 4.880 5.071 4.975 4.975 877,502 4.9754 0.00%
2019-10-11 0 0.520 0.510 0.520 0.510 0.530 11,030,000 5,729,800 0.5195 4.975 4.880 4.975 4.880 5.071 1,152,793 4.9704 -1.89%
2019-10-10 0 0.530 0.510 0.530 0.500 0.540 20,386,000 10,565,740 0.5183 5.071 4.880 5.071 4.784 5.167 2,130,629 4.9590 6.00%
2019-10-09 0 0.500 0.495 0.500 0.495 0.530 25,151,000 12,874,320 0.5119 4.784 4.736 4.784 4.736 5.071 2,628,640 4.8977 -5.66%
2019-10-08 0 0.530 0.520 0.530 0.510 0.530 20,536,000 10,679,660 0.5200 5.071 4.975 5.071 4.880 5.071 2,146,306 4.9758 0.00%
2019-10-04 0 0.530 0.520 0.530 0.520 0.530 21,740,000 11,190,380 0.5147 5.071 4.975 5.071 4.975 5.071 2,272,141 4.9250 0.00%
2019-10-03 0 0.530 0.520 0.530 0.520 0.530 3,978,000 2,070,020 0.5204 5.071 4.975 5.071 4.975 5.071 415,758 4.9789 0.00%
2019-10-02 0 0.530 0.520 0.530 0.510 0.530 9,826,000 5,096,720 0.5187 5.071 4.975 5.071 4.880 5.071 1,026,958 4.9629 0.00%
2019-09-30 0 0.530 0.510 0.530 0.495 0.550 20,936,000 10,770,180 0.5144 5.071 4.880 5.071 4.736 5.262 2,188,112 4.9221 1.92%
2019-09-27 0 0.520 0.520 0.530 0.520 0.530 14,464,000 7,568,060 0.5232 4.975 4.975 5.071 4.975 5.071 1,511,695 5.0063 0.00%
2019-09-26 0 0.520 0.510 0.520 0.510 0.530 32,876,000 17,114,280 0.5206 4.975 4.880 4.975 4.880 5.071 3,436,013 4.9809 0.00%
2019-09-25 0 0.520 0.510 0.520 0.510 0.530 14,244,000 7,329,380 0.5146 4.975 4.880 4.975 4.880 5.071 1,488,702 4.9233 0.00%
2019-09-24 0 0.520 0.500 0.520 0.510 0.520 12,840,000 6,549,300 0.5101 4.975 4.784 4.975 4.880 4.975 1,341,964 4.8804 0.00%
2019-09-23 0 0.520 0.500 0.520 0.500 0.520 20,280,000 10,314,700 0.5086 4.975 4.784 4.975 4.784 4.975 2,119,551 4.8665 0.00%
2019-09-20 0 0.520 0.500 0.520 0.500 0.520 11,242,000 5,716,680 0.5085 4.975 4.784 4.975 4.784 4.975 1,174,950 4.8655 0.00%
2019-09-19 0 0.520 0.510 0.520 0.500 0.530 12,854,000 6,580,220 0.5119 4.975 4.880 4.975 4.784 5.071 1,343,427 4.8981 -1.89%
2019-09-18 0 0.530 0.520 0.530 0.520 0.530 14,000,000 7,323,920 0.5231 5.071 4.975 5.071 4.975 5.071 1,463,201 5.0054 0.00%
2019-09-17 0 0.530 0.520 0.530 0.520 0.530 11,888,000 6,237,880 0.5247 5.071 4.975 5.071 4.975 5.071 1,242,466 5.0206 0.00%
2019-09-16 0 0.530 0.510 0.530 0.520 0.590 15,232,000 8,148,180 0.5349 5.071 4.880 5.071 4.975 5.645 1,591,962 5.1183 0.00%
2019-09-13 0 0.530 0.520 0.530 0.500 0.530 43,662,000 23,040,240 0.5277 5.071 4.975 5.071 4.784 5.071 4,563,305 5.0490 3.92%
2019-09-12 0 0.510 0.500 0.510 0.490 0.520 21,990,000 11,140,220 0.5066 4.880 4.784 4.880 4.688 4.975 2,298,270 4.8472 0.00%
2019-09-11 0 0.510 0.495 0.500 0.495 0.520 3,030,000 1,521,750 0.5022 4.880 4.736 4.784 4.736 4.975 316,678 4.8053 0.00%
2019-09-10 0 0.510 0.500 0.510 0.510 0.520 7,946,000 4,077,960 0.5132 4.880 4.784 4.880 4.880 4.975 830,471 4.9104 0.00%
2019-09-09 0 0.510 0.510 0.520 0.510 0.520 19,402,000 9,945,040 0.5126 4.880 4.880 4.975 4.880 4.975 2,027,787 4.9044 -1.92%
2019-09-06 0 0.520 0.510 0.520 0.510 0.520 11,360,000 5,793,800 0.5100 4.975 4.880 4.975 4.880 4.975 1,187,283 4.8799 0.00%
2019-09-05 0 0.520 0.510 0.520 0.510 0.520 7,026,000 3,583,500 0.5100 4.975 4.880 4.975 4.880 4.975 734,318 4.8800 0.00%
2019-09-04 0 0.520 0.510 0.520 0.500 0.520 12,600,000 6,421,460 0.5096 4.975 4.880 4.975 4.784 4.975 1,316,881 4.8763 0.00%
2019-09-03 0 0.520 0.500 0.520 0.510 0.520 18,198,000 9,320,680 0.5122 4.975 4.784 4.975 4.880 4.975 1,901,952 4.9006 0.00%
2019-09-02 0 0.520 0.500 0.520 0.500 0.520 8,544,000 4,392,580 0.5141 4.975 4.784 4.975 4.784 4.975 892,970 4.9191 0.00%
2019-08-30 0 0.520 0.500 0.520 0.510 0.520 9,470,000 4,830,200 0.5101 4.975 4.784 4.975 4.880 4.975 989,751 4.8802 0.00%
2019-08-29 0 0.520 0.500 0.520 0.510 0.520 12,782,000 6,519,720 0.5101 4.975 4.784 4.975 4.880 4.975 1,335,902 4.8804 0.00%
2019-08-28 0 0.520 0.510 0.520 0.510 0.520 21,290,000 10,895,780 0.5118 4.975 4.880 4.975 4.880 4.975 2,225,110 4.8967 0.00%
2019-08-27 0 0.520 0.500 0.520 0.500 0.520 12,024,000 6,131,980 0.5100 4.975 4.784 4.975 4.784 4.975 1,256,680 4.8795 0.00%
2019-08-26 0 0.520 0.500 0.520 0.510 0.520 10,530,000 5,371,200 0.5101 4.975 4.784 4.975 4.880 4.975 1,100,536 4.8805 0.00%
2019-08-23 0 0.520 0.500 0.520 0.510 0.520 12,220,000 6,232,440 0.5100 4.975 4.784 4.975 4.880 4.975 1,277,165 4.8799 0.00%
2019-08-22 0 0.520 0.500 0.520 0.500 0.520 8,088,000 4,121,040 0.5095 4.975 4.784 4.975 4.784 4.975 845,312 4.8752 0.00%
2019-08-21 0 0.520 0.500 0.520 0.510 0.520 11,102,000 5,685,020 0.5121 4.975 4.784 4.975 4.880 4.975 1,160,318 4.8995 0.00%
2019-08-20 0 0.520 0.510 0.520 0.510 0.520 7,358,000 3,825,160 0.5199 4.975 4.880 4.975 4.880 4.975 769,016 4.9741 0.00%
2019-08-19 0 0.520 0.510 0.520 0.510 0.520 16,658,000 8,650,060 0.5193 4.975 4.880 4.975 4.880 4.975 1,741,000 4.9684 0.00%
2019-08-16 0 0.520 0.510 0.520 0.510 0.530 12,078,000 6,280,160 0.5200 4.975 4.880 4.975 4.880 5.071 1,262,324 4.9751 -1.89%
2019-08-15 0 0.530 0.510 0.530 0.510 0.530 13,310,000 6,981,600 0.5245 5.071 4.880 5.071 4.880 5.071 1,391,086 5.0188 0.00%
2019-08-14 0 0.530 0.520 0.530 0.520 0.530 6,610,000 3,500,180 0.5295 5.071 4.975 5.071 4.975 5.071 690,840 5.0666 0.00%
2019-08-13 0 0.530 0.520 0.530 0.520 0.540 18,023,000 9,574,740 0.5313 5.071 4.975 5.071 4.975 5.167 1,883,662 5.0830 -1.85%
2019-08-12 0 0.540 0.520 0.540 0.510 0.540 16,554,000 8,631,080 0.5214 5.167 4.975 5.167 4.880 5.167 1,730,130 4.9887 3.85%
2019-08-09 0 0.520 0.510 0.520 0.510 0.530 18,122,000 9,497,620 0.5241 4.975 4.880 4.975 4.880 5.071 1,894,009 5.0146 -3.70%
2019-08-08 0 0.540 0.520 0.540 0.520 0.540 13,012,000 6,959,400 0.5348 5.167 4.975 5.167 4.975 5.167 1,359,940 5.1174 1.89%
2019-08-07 0 0.530 0.520 0.530 0.520 0.530 5,626,000 2,925,580 0.5200 5.071 4.975 5.071 4.975 5.071 587,998 4.9755 1.92%
2019-08-06 0 0.520 0.510 0.520 0.510 0.520 13,930,000 7,107,560 0.5102 4.975 4.880 4.975 4.880 4.975 1,455,885 4.8820 0.00%
2019-08-05 0 0.520 0.500 0.520 0.510 0.540 17,576,000 9,237,940 0.5256 4.975 4.784 4.975 4.880 5.167 1,836,944 5.0290 -3.70%
2019-08-02 0 0.540 0.520 0.540 0.520 0.540 14,198,000 7,508,090 0.5288 5.167 4.975 5.167 4.975 5.167 1,483,894 5.0597 0.00%
2019-08-01 0 0.540 0.520 0.540 0.520 0.540 19,346,000 10,251,180 0.5299 5.167 4.975 5.167 4.975 5.167 2,021,934 5.0700 0.00%
2019-07-31 0 0.540 0.520 0.540 0.530 0.540 13,034,000 6,908,320 0.5300 5.167 4.975 5.167 5.071 5.167 1,362,240 5.0713 0.00%
2019-07-30 0 0.540 0.520 0.540 0.530 0.540 22,556,000 11,954,820 0.5300 5.167 4.975 5.167 5.071 5.167 2,357,425 5.0711 1.89%
2019-07-29 0 0.530 0.520 0.530 0.520 0.540 11,352,001 6,008,940 0.5293 5.071 4.975 5.071 4.975 5.167 1,186,447 5.0647 0.00%
2019-07-26 0 0.530 0.520 0.530 0.510 0.530 8,966,000 4,660,780 0.5198 5.071 4.975 5.071 4.880 5.071 937,075 4.9738 1.92%
2019-07-25 0 0.520 0.510 0.520 0.510 0.520 12,622,000 6,546,560 0.5187 4.975 4.880 4.975 4.880 4.975 1,319,180 4.9626 -1.89%
2019-07-24 0 0.530 0.520 0.530 0.520 0.530 5,662,000 2,944,960 0.5201 5.071 4.975 5.071 4.975 5.071 591,760 4.9766 1.92%
2019-07-23 0 0.520 0.510 0.520 0.510 0.520 11,334,000 5,892,680 0.5199 4.975 4.880 4.975 4.880 4.975 1,184,565 4.9746 0.00%
2019-07-22 0 0.520 0.510 0.520 0.510 0.530 14,594,000 7,583,480 0.5196 4.975 4.880 4.975 4.880 5.071 1,525,282 4.9719 0.00%
2019-07-19 0 0.520 0.510 0.530 0.520 0.530 16,778,000 8,725,240 0.5200 4.975 4.880 5.071 4.975 5.071 1,753,541 4.9758 -1.89%
2019-07-18 0 0.530 0.510 0.530 0.510 0.530 12,724,000 6,598,200 0.5186 5.071 4.880 5.071 4.880 5.071 1,329,840 4.9616 -1.85%
2019-07-17 0 0.540 0.530 0.540 0.530 0.540 7,024,000 3,724,040 0.5302 5.167 5.071 5.167 5.071 5.167 734,109 5.0729 1.89%
2019-07-16 0 0.530 0.520 0.530 0.520 0.530 4,790,000 2,491,800 0.5202 5.071 4.975 5.071 4.975 5.071 500,624 4.9774 0.00%
2019-07-15 0 0.530 0.510 0.530 0.500 0.530 15,628,000 8,052,560 0.5153 5.071 4.880 5.071 4.784 5.071 1,633,350 4.9301 0.00%
2019-07-12 0 0.530 0.520 0.530 0.520 0.540 7,220,000 3,824,220 0.5297 5.071 4.975 5.071 4.975 5.167 754,593 5.0679 -1.85%
2019-07-11 0 0.540 0.530 0.540 0.530 0.540 13,190,000 7,059,680 0.5352 5.167 5.071 5.167 5.071 5.167 1,378,544 5.1211 1.89%
2019-07-10 0 0.530 0.520 0.530 0.530 0.540 11,482,000 6,086,340 0.5301 5.071 4.975 5.071 5.071 5.167 1,200,034 5.0718 -1.85%
2019-07-09 0 0.540 0.530 0.540 0.530 0.540 25,886,000 13,771,780 0.5320 5.167 5.071 5.167 5.071 5.167 2,705,458 5.0904 0.00%
2019-07-08 0 0.540 0.530 0.540 0.530 0.550 13,548,000 7,188,100 0.5306 5.167 5.071 5.167 5.071 5.262 1,415,960 5.0765 0.00%
2019-07-05 0 0.540 0.530 0.540 0.540 0.550 9,658,000 5,215,920 0.5401 5.167 5.071 5.167 5.167 5.262 1,009,399 5.1674 0.00%
2019-07-04 0 0.540 0.530 0.540 0.530 0.550 8,276,000 4,469,360 0.5400 5.167 5.071 5.167 5.071 5.262 864,961 5.1671 -1.82%
2019-07-03 0 0.550 0.540 0.550 0.540 0.560 13,038,000 7,161,500 0.5493 5.262 5.167 5.262 5.167 5.358 1,362,658 5.2555 -1.79%
2019-07-02 0 0.560 0.540 0.560 0.540 0.560 15,202,000 8,367,400 0.5504 5.358 5.167 5.358 5.167 5.358 1,588,827 5.2664 3.70%
2019-06-28 0 0.540 0.530 0.540 0.530 0.540 22,862,000 12,293,380 0.5377 5.167 5.071 5.167 5.071 5.167 2,389,407 5.1450 0.00%
2019-06-27 0 0.540 0.530 0.540 0.530 0.560 12,232,000 6,601,040 0.5397 5.167 5.071 5.167 5.071 5.358 1,278,419 5.1634 -1.82%
2019-06-26 0 0.550 0.540 0.550 0.540 0.560 5,136,000 2,828,520 0.5507 5.262 5.167 5.262 5.167 5.358 536,786 5.2694 -1.79%
2019-06-25 0 0.560 0.550 0.560 0.540 0.560 13,190,000 7,245,260 0.5493 5.358 5.262 5.358 5.167 5.358 1,378,544 5.2557 0.00%
2019-06-24 0 0.560 0.550 0.560 0.550 0.590 5,982,000 3,352,240 0.5604 5.358 5.262 5.358 5.262 5.645 625,205 5.3618 -1.75%
2019-06-21 0 0.570 0.570 0.580 0.560 0.590 11,674,000 6,715,320 0.5752 5.454 5.454 5.549 5.358 5.645 1,220,100 5.5039 0.00%
2019-06-20 0 0.570 0.560 0.570 0.560 0.570 11,128,000 6,291,660 0.5654 5.454 5.358 5.454 5.358 5.454 1,163,035 5.4097 0.00%
2019-06-19 0 0.570 0.560 0.570 0.550 0.570 14,908,000 8,338,500 0.5593 5.454 5.358 5.454 5.262 5.454 1,558,100 5.3517 1.79%
2019-06-18 0 0.560 0.550 0.560 0.550 0.570 14,594,000 8,232,360 0.5641 5.358 5.262 5.358 5.262 5.454 1,525,282 5.3973 -1.75%
2019-06-17 0 0.570 0.560 0.570 0.560 0.570 5,382,000 3,015,200 0.5602 5.454 5.358 5.454 5.358 5.454 562,496 5.3604 0.00%
2019-06-14 0 0.570 0.560 0.570 0.560 0.600 8,656,000 5,001,840 0.5778 5.454 5.358 5.454 5.358 5.741 904,676 5.5289 0.00%
2019-06-13 0 0.570 0.560 0.570 0.570 0.580 8,464,000 4,825,820 0.5702 5.454 5.358 5.454 5.454 5.549 884,609 5.4553 -1.72%
2019-06-12 0 0.580 0.560 0.570 0.560 0.580 12,578,000 7,124,220 0.5664 5.549 5.358 5.454 5.358 5.549 1,314,581 5.4194 3.57%
2019-06-11 0 0.560 0.550 0.560 0.550 0.560 10,242,000 5,634,680 0.5502 5.358 5.262 5.358 5.262 5.358 1,070,436 5.2639 0.00%
2019-06-10 0 0.560 0.550 0.560 0.550 0.560 11,058,000 6,084,560 0.5502 5.358 5.262 5.358 5.262 5.358 1,155,719 5.2647 0.00%
2019-06-06 0 0.560 0.550 0.560 0.550 0.570 30,501,000 17,034,990 0.5585 5.358 5.262 5.358 5.262 5.454 3,187,792 5.3438 -1.75%
2019-06-05 0 0.570 0.560 0.570 0.560 0.570 8,022,000 4,494,140 0.5602 5.454 5.358 5.454 5.358 5.454 838,414 5.3603 0.00%
2019-06-04 0 0.570 0.550 0.570 0.550 0.570 11,532,000 6,500,780 0.5637 5.454 5.262 5.454 5.262 5.454 1,205,259 5.3937 1.79%
2019-06-03 0 0.560 0.550 0.560 0.530 0.560 16,002,000 8,752,760 0.5470 5.358 5.262 5.358 5.071 5.358 1,672,438 5.2335 -1.75%
2019-05-31 0 0.570 0.560 0.570 0.550 0.570 20,172,000 11,295,540 0.5600 5.454 5.358 5.454 5.262 5.454 2,108,263 5.3577 0.00%
2019-05-30 0 0.570 0.560 0.570 0.560 0.580 7,678,000 4,336,920 0.5649 5.454 5.358 5.454 5.358 5.549 802,461 5.4045 0.00%
2019-05-29 0 0.570 0.570 0.580 0.570 0.580 3,922,000 2,243,100 0.5719 5.454 5.454 5.549 5.454 5.549 409,905 5.4722 -1.72%
2019-05-28 0 0.580 0.570 0.580 0.540 0.580 18,016,000 9,981,900 0.5541 5.549 5.454 5.549 5.167 5.549 1,882,930 5.3013 5.45%
2019-05-27 0 0.550 0.530 0.550 0.530 0.580 23,336,000 12,675,660 0.5432 5.262 5.071 5.262 5.071 5.549 2,438,946 5.1972 -5.17%
2019-05-24 0 0.580 0.560 0.580 0.560 0.590 14,235,380 8,116,791 0.5702 5.549 5.358 5.549 5.358 5.645 1,487,801 5.4556 -1.69%
2019-05-23 0 0.590 0.570 0.590 0.550 0.610 9,818,000 5,590,760 0.5694 5.645 5.454 5.645 5.262 5.837 1,026,122 5.4484 3.51%
2019-05-22 0 0.570 0.560 0.570 0.550 0.570 23,356,000 13,088,460 0.5604 5.454 5.358 5.454 5.262 5.454 2,441,037 5.3618 1.79%
2019-05-21 0 0.560 0.550 0.560 0.540 0.560 11,986,000 6,592,040 0.5500 5.358 5.262 5.358 5.167 5.358 1,252,709 5.2622 0.00%
2019-05-20 0 0.560 0.540 0.560 0.540 0.560 19,440,000 10,684,320 0.5496 5.358 5.167 5.358 5.167 5.358 2,031,759 5.2587 0.00%
2019-05-17 0 0.560 0.540 0.560 0.540 0.560 11,316,000 6,222,840 0.5499 5.358 5.167 5.358 5.167 5.358 1,182,684 5.2616 1.82%
2019-05-16 0 0.550 0.540 0.560 0.550 0.560 13,206,000 7,265,220 0.5501 5.262 5.167 5.358 5.262 5.358 1,380,216 5.2638 -1.79%
2019-05-15 0 0.560 0.540 0.560 0.540 0.560 11,972,000 6,584,020 0.5500 5.358 5.167 5.358 5.167 5.358 1,251,246 5.2620 0.00%
2019-05-14 0 0.560 0.550 0.560 0.540 0.560 25,270,000 13,896,920 0.5499 5.358 5.262 5.358 5.167 5.358 2,641,077 5.2618 0.00%
2019-05-10 0 0.560 0.540 0.560 0.540 0.560 11,400,000 6,269,960 0.5500 5.358 5.167 5.358 5.167 5.358 1,191,463 5.2624 0.00%
2019-05-09 0 0.560 0.540 0.560 0.540 0.560 11,678,000 6,495,840 0.5562 5.358 5.167 5.358 5.167 5.358 1,220,518 5.3222 -1.75%
2019-05-08 0 0.570 0.550 0.570 0.540 0.570 11,188,000 6,262,460 0.5597 5.454 5.262 5.454 5.167 5.454 1,169,306 5.3557 1.79%
2019-05-07 0 0.560 0.550 0.560 0.530 0.560 19,164,000 10,403,640 0.5429 5.358 5.262 5.358 5.071 5.358 2,002,913 5.1943 1.82%
2019-05-06 0 0.550 0.530 0.550 0.520 0.550 7,620,000 4,108,060 0.5391 5.262 5.071 5.262 4.975 5.262 796,399 5.1583 0.00%
2019-05-03 0 0.550 0.530 0.550 0.530 0.550 9,060,000 4,893,120 0.5401 5.262 5.071 5.262 5.071 5.262 946,900 5.1675 0.00%
2019-05-02 0 0.550 0.530 0.550 0.530 0.550 6,904,000 3,728,660 0.5401 5.262 5.071 5.262 5.071 5.262 721,567 5.1674 0.00%
2019-04-30 0 0.550 0.540 0.550 0.530 0.550 33,920,000 18,317,640 0.5400 5.262 5.167 5.262 5.071 5.262 3,545,126 5.1670 0.00%
2019-04-29 0 0.550 0.540 0.550 0.530 0.550 6,946,000 3,751,940 0.5402 5.262 5.167 5.262 5.071 5.262 725,957 5.1683 0.00%
2019-04-26 0 0.550 0.540 0.550 0.530 0.550 20,856,000 11,295,800 0.5416 5.262 5.167 5.262 5.071 5.262 2,179,751 5.1822 0.00%
2019-04-25 0 0.550 0.530 0.550 0.530 0.550 7,164,000 3,866,840 0.5398 5.262 5.071 5.262 5.071 5.262 748,741 5.1645 3.77%
2019-04-24 0 0.530 0.530 0.540 0.530 0.550 15,142,000 8,195,660 0.5413 5.071 5.071 5.167 5.071 5.262 1,582,556 5.1787 -1.85%
2019-04-23 0 0.540 0.530 0.540 0.530 0.570 14,128,000 7,798,600 0.5520 5.167 5.071 5.167 5.071 5.454 1,476,578 5.2815 -5.26%
2019-04-18 0 0.570 0.560 0.570 0.550 0.570 25,448,000 14,287,360 0.5614 5.454 5.358 5.454 5.262 5.454 2,659,681 5.3718 0.00%
2019-04-17 0 0.570 0.560 0.570 0.550 0.570 24,016,000 13,482,600 0.5614 5.454 5.358 5.454 5.262 5.454 2,510,016 5.3715 0.00%
2019-04-16 0 0.570 0.560 0.570 0.550 0.570 7,382,000 4,146,140 0.5617 5.454 5.358 5.454 5.262 5.454 771,525 5.3740 0.00%
2019-04-15 0 0.570 0.560 0.570 0.560 0.570 13,668,000 7,670,940 0.5612 5.454 5.358 5.454 5.358 5.454 1,428,502 5.3699 0.00%
2019-04-12 0 0.570 0.560 0.570 0.550 0.570 27,346,000 15,314,400 0.5600 5.454 5.358 5.454 5.262 5.454 2,858,049 5.3583 0.00%
2019-04-11 0 0.570 0.550 0.570 0.550 0.570 13,528,000 7,563,820 0.5591 5.454 5.262 5.454 5.262 5.454 1,413,870 5.3497 0.00%
2019-04-10 0 0.570 0.550 0.570 0.560 0.580 16,904,000 9,470,720 0.5603 5.454 5.262 5.454 5.358 5.549 1,766,710 5.3607 -1.72%
2019-04-09 0 0.580 0.570 0.580 0.560 0.580 23,258,000 13,262,640 0.5702 5.549 5.454 5.549 5.358 5.549 2,430,794 5.4561 0.00%
2019-04-08 0 0.580 0.570 0.580 0.570 0.580 2,450,000 1,400,380 0.5716 5.549 5.454 5.549 5.454 5.549 256,060 5.4690 0.00%
2019-04-04 0 0.580 0.570 0.580 0.560 0.580 21,492,000 12,251,880 0.5701 5.549 5.454 5.549 5.358 5.549 2,246,222 5.4544 0.00%
2019-04-03 0 0.580 0.560 0.580 0.570 0.580 19,410,000 11,074,100 0.5705 5.549 5.358 5.549 5.454 5.549 2,028,623 5.4589 0.00%
2019-04-02 0 0.580 0.560 0.580 0.560 0.580 19,427,000 10,917,270 0.5620 5.549 5.358 5.549 5.358 5.549 2,030,400 5.3769 1.75%
2019-04-01 0 0.570 0.560 0.570 0.530 0.570 72,082,000 39,775,660 0.5518 5.454 5.358 5.454 5.071 5.454 7,533,602 5.2798 5.56%
2019-03-29 0 0.540 0.530 0.540 0.530 0.550 23,464,000 12,600,820 0.5370 5.167 5.071 5.167 5.071 5.262 2,452,324 5.1383 -1.82%
2019-03-28 0 0.550 0.540 0.550 0.530 0.550 20,656,000 11,159,180 0.5402 5.262 5.167 5.262 5.071 5.262 2,158,848 5.1690 0.00%
2019-03-27 0 0.550 0.530 0.550 0.530 0.560 13,500,000 7,350,120 0.5445 5.262 5.071 5.262 5.071 5.358 1,410,943 5.2094 -1.79%
2019-03-26 0 0.560 0.540 0.560 0.550 0.560 10,586,000 5,829,860 0.5507 5.358 5.167 5.358 5.262 5.358 1,106,389 5.2693 1.82%
2019-03-25 0 0.550 0.540 0.550 0.530 0.560 21,504,000 11,736,260 0.5458 5.262 5.167 5.262 5.071 5.358 2,247,476 5.2220 0.00%
2019-03-22 0 0.550 0.540 0.550 0.530 0.560 20,984,000 11,285,640 0.5378 5.262 5.167 5.262 5.071 5.358 2,193,129 5.1459 1.85%
2019-03-21 0 0.540 0.530 0.540 0.530 0.540 10,662,000 5,659,480 0.5308 5.167 5.071 5.167 5.071 5.167 1,114,332 5.0788 0.00%
2019-03-20 0 0.540 0.530 0.540 0.530 0.540 13,167,000 7,033,590 0.5342 5.167 5.071 5.167 5.071 5.167 1,376,140 5.1111 0.00%
2019-03-19 0 0.540 0.530 0.540 0.540 0.550 15,898,000 8,585,240 0.5400 5.167 5.071 5.167 5.167 5.262 1,661,569 5.1669 0.00%
2019-03-18 0 0.540 0.530 0.540 0.530 0.550 24,210,000 13,069,620 0.5398 5.167 5.071 5.167 5.071 5.262 2,530,292 5.1653 -1.82%
2019-03-15 0 0.550 0.540 0.550 0.540 0.550 11,230,000 6,074,380 0.5409 5.262 5.167 5.262 5.167 5.262 1,173,696 5.1754 0.00%
2019-03-14 0 0.550 0.530 0.550 0.530 0.560 13,946,000 7,555,100 0.5417 5.262 5.071 5.262 5.071 5.358 1,457,557 5.1834 1.85%
2019-03-13 0 0.540 0.530 0.540 0.520 0.540 14,552,000 7,578,360 0.5208 5.167 5.071 5.167 4.975 5.167 1,520,892 4.9828 1.89%
2019-03-12 0 0.530 0.510 0.530 0.520 0.540 3,668,000 1,912,900 0.5215 5.071 4.880 5.071 4.975 5.167 383,359 4.9898 -1.85%
2019-03-11 0 0.540 0.520 0.540 0.520 0.540 2,296,000 1,224,900 0.5335 5.167 4.975 5.167 4.975 5.167 239,965 5.1045 0.00%
2019-03-08 0 0.540 0.530 0.540 0.530 0.540 8,277,000 4,396,440 0.5312 5.167 5.071 5.167 5.071 5.167 865,065 5.0822 0.00%
2019-03-07 0 0.540 0.520 0.540 0.520 0.540 12,534,000 6,662,520 0.5316 5.167 4.975 5.167 4.975 5.167 1,309,983 5.0860 0.00%
2019-03-06 0 0.540 0.520 0.540 0.530 0.540 14,576,000 7,768,480 0.5330 5.167 4.975 5.167 5.071 5.167 1,523,401 5.0994 1.89%
2019-03-05 0 0.530 0.530 0.540 0.530 0.560 5,742,000 3,101,500 0.5401 5.071 5.071 5.167 5.071 5.358 600,121 5.1681 -5.36%
2019-03-04 0 0.560 0.540 0.560 0.550 0.570 7,466,000 4,135,720 0.5539 5.358 5.167 5.358 5.262 5.454 780,304 5.3001 -1.75%
2019-03-01 0 0.570 0.550 0.570 0.530 0.570 20,206,000 10,925,180 0.5407 5.454 5.262 5.454 5.071 5.454 2,111,817 5.1734 5.56%
2019-02-28 0 0.540 0.520 0.540 0.530 0.550 13,812,000 7,437,820 0.5385 5.167 4.975 5.167 5.071 5.262 1,443,552 5.1524 0.00%
2019-02-27 0 0.540 0.540 0.550 0.530 0.550 11,082,000 5,963,960 0.5382 5.167 5.167 5.262 5.071 5.262 1,158,228 5.1492 -1.82%
2019-02-26 0 0.550 0.540 0.550 0.530 0.550 4,261,000 2,318,290 0.5441 5.262 5.167 5.262 5.071 5.262 445,336 5.2057 0.00%
2019-02-25 0 0.550 0.540 0.550 0.540 0.560 10,924,000 5,992,560 0.5486 5.262 5.167 5.262 5.167 5.358 1,141,715 5.2487 0.00%
2019-02-22 0 0.550 0.530 0.550 0.540 0.550 22,480,000 12,184,780 0.5420 5.262 5.071 5.262 5.167 5.262 2,349,482 5.1862 1.85%
2019-02-21 0 0.540 0.530 0.540 0.530 0.550 9,650,000 5,152,600 0.5339 5.167 5.071 5.167 5.071 5.262 1,008,563 5.1089 -1.82%
2019-02-20 0 0.550 0.530 0.550 0.540 0.550 5,858,000 3,190,840 0.5447 5.262 5.071 5.262 5.167 5.262 612,245 5.2117 0.00%
2019-02-19 0 0.550 0.540 0.550 0.540 0.550 19,400,000 10,514,160 0.5420 5.262 5.167 5.262 5.167 5.262 2,027,578 5.1856 0.00%
2019-02-18 0 0.550 0.530 0.550 0.530 0.550 3,196,000 1,717,640 0.5374 5.262 5.071 5.262 5.071 5.262 334,028 5.1422 1.85%
2019-02-15 0 0.540 0.520 0.540 0.530 0.540 3,306,000 1,771,560 0.5359 5.167 4.975 5.167 5.071 5.167 345,524 5.1272 0.00%
2019-02-14 0 0.540 0.520 0.540 0.520 0.540 12,660,000 6,701,520 0.5293 5.167 4.975 5.167 4.975 5.167 1,323,151 5.0648 0.00%
2019-02-13 0 0.540 0.530 0.540 0.530 0.540 7,106,000 3,788,240 0.5331 5.167 5.071 5.167 5.071 5.167 742,679 5.1008 0.00%
2019-02-12 0 0.540 0.520 0.540 0.520 0.540 7,658,000 4,062,960 0.5306 5.167 4.975 5.167 4.975 5.167 800,371 5.0763 0.00%
2019-02-11 0 0.540 0.520 0.540 0.520 0.540 6,382,000 3,332,740 0.5222 5.167 4.975 5.167 4.975 5.167 667,010 4.9965 1.89%
2019-02-08 0 0.530 0.520 0.530 0.520 0.530 788,000 410,340 0.5207 5.071 4.975 5.071 4.975 5.071 82,357 4.9824 1.92%
2019-02-04 0 0.520 0.500 0.520 0.500 0.520 8,970,000 4,500,640 0.5017 4.975 4.784 4.975 4.784 4.975 937,494 4.8007 1.96%
2019-02-01 0 0.510 0.495 0.510 0.490 0.510 14,826,000 7,352,030 0.4959 4.880 4.736 4.880 4.688 4.880 1,549,529 4.7447 0.00%
2019-01-31 0 0.510 0.495 0.510 0.490 0.510 17,104,000 8,522,530 0.4983 4.880 4.736 4.880 4.688 4.880 1,787,613 4.7675 0.00%
2019-01-30 0 0.510 0.500 0.510 0.490 0.510 15,946,000 8,001,920 0.5018 4.880 4.784 4.880 4.688 4.880 1,666,585 4.8014 2.00%
2019-01-29 0 0.500 0.495 0.510 0.490 0.510 16,590,000 8,288,290 0.4996 4.784 4.736 4.880 4.688 4.880 1,733,893 4.7802 -1.96%
2019-01-28 0 0.510 0.495 0.510 0.495 0.510 8,882,000 4,483,480 0.5048 4.880 4.736 4.880 4.736 4.880 928,296 4.8298 0.00%
2019-01-25 0 0.510 0.495 0.510 0.500 0.510 8,448,000 4,236,240 0.5014 4.880 4.736 4.880 4.784 4.880 882,937 4.7979 3.03%
2019-01-24 0 0.495 0.495 0.500 0.475 0.510 14,863,000 7,327,615 0.4930 4.736 4.736 4.784 4.545 4.880 1,553,396 4.7172 -1.00%
2019-01-23 0 0.500 0.495 0.500 0.495 0.550 13,938,000 7,172,620 0.5146 4.784 4.736 4.784 4.736 5.262 1,456,721 4.9238 -3.85%
2019-01-22 0 0.520 0.500 0.520 0.495 0.520 7,994,000 4,055,760 0.5074 4.975 4.784 4.975 4.736 4.975 835,488 4.8544 1.96%
2019-01-21 0 0.510 0.500 0.520 0.500 0.520 6,204,000 3,183,240 0.5131 4.880 4.784 4.975 4.784 4.975 648,407 4.9093 -3.77%
2019-01-18 0 0.530 0.520 0.530 0.510 0.530 5,638,000 2,965,700 0.5260 5.071 4.975 5.071 4.880 5.071 589,252 5.0330 0.00%
2019-01-17 0 0.530 0.510 0.530 0.520 0.530 6,206,000 3,227,280 0.5200 5.071 4.880 5.071 4.975 5.071 648,616 4.9756 3.92%
2019-01-16 0 0.510 0.510 0.520 0.510 0.530 3,176,000 1,650,240 0.5196 4.880 4.880 4.975 4.880 5.071 331,938 4.9715 -3.77%
2019-01-15 0 0.530 0.510 0.530 0.520 0.530 1,320,000 686,540 0.5201 5.071 4.880 5.071 4.975 5.071 137,959 4.9764 0.00%
2019-01-14 0 0.530 0.520 0.530 0.510 0.530 3,806,000 1,980,220 0.5203 5.071 4.975 5.071 4.880 5.071 397,782 4.9782 1.92%
2019-01-11 0 0.520 0.510 0.520 0.510 0.530 3,882,000 2,018,520 0.5200 4.975 4.880 4.975 4.880 5.071 405,725 4.9751 1.96%
2019-01-10 0 0.510 0.510 0.530 0.510 0.530 4,220,000 2,206,240 0.5228 4.880 4.880 5.071 4.880 5.071 441,050 5.0022 -3.77%
2019-01-09 0 0.530 0.520 0.530 0.510 0.530 6,388,000 3,321,300 0.5199 5.071 4.975 5.071 4.880 5.071 667,638 4.9747 0.00%
2019-01-08 0 0.530 0.510 0.530 0.510 0.530 7,826,000 4,069,480 0.5200 5.071 4.880 5.071 4.880 5.071 817,929 4.9753 3.92%
2019-01-07 0 0.510 0.510 0.520 0.510 0.530 10,140,000 5,273,840 0.5201 4.880 4.880 4.975 4.880 5.071 1,059,775 4.9764 -3.77%
2019-01-04 0 0.530 0.520 0.530 0.520 0.530 3,880,000 2,026,400 0.5223 5.071 4.975 5.071 4.975 5.071 405,516 4.9971 0.00%
2019-01-03 0 0.530 0.520 0.530 0.510 0.530 4,702,000 2,444,780 0.5199 5.071 4.975 5.071 4.880 5.071 491,426 4.9749 0.00%
2019-01-02 0 0.530 0.520 0.530 0.520 0.530 4,350,000 2,270,000 0.5218 5.071 4.975 5.071 4.975 5.071 454,637 4.9930 0.00%
2018-12-31 0 0.530 0.520 0.530 0.510 0.530 3,177,000 1,653,875 0.5206 5.071 4.975 5.071 4.880 5.071 332,042 4.9809 0.00%
2018-12-28 0 0.530 0.520 0.530 0.520 0.530 3,180,000 1,654,180 0.5202 5.071 4.975 5.071 4.975 5.071 332,356 4.9771 0.00%
2018-12-27 0 0.530 0.520 0.530 0.510 0.530 13,294,000 6,909,580 0.5198 5.071 4.975 5.071 4.880 5.071 1,389,413 4.9730 0.00%
2018-12-24 0 0.530 0.520 0.530 0.520 0.530 2,110,000 1,098,280 0.5205 5.071 4.975 5.071 4.975 5.071 220,525 4.9803 0.00%
2018-12-21 0 0.530 0.520 0.530 0.530 0.530 138,000 73,140 0.5300 5.071 4.975 5.071 5.071 5.071 14,423 5.0711 0.00%
2018-12-20 0 0.530 0.520 0.530 0.520 0.530 6,768,000 3,556,300 0.5255 5.071 4.975 5.071 4.975 5.071 707,353 5.0276 0.00%
2018-12-19 0 0.530 0.520 0.530 0.520 0.530 7,128,000 3,727,620 0.5230 5.071 4.975 5.071 4.975 5.071 744,978 5.0037 0.00%
2018-12-18 0 0.530 0.520 0.530 0.520 0.530 9,728,000 5,069,320 0.5211 5.071 4.975 5.071 4.975 5.071 1,016,715 4.9860 0.00%
2018-12-17 0 0.530 0.520 0.530 0.530 0.530 1,132,000 599,960 0.5300 5.071 4.975 5.071 5.071 5.071 118,310 5.0711 0.00%
2018-12-14 0 0.530 0.520 0.530 0.510 0.530 14,690,000 7,643,060 0.5203 5.071 4.975 5.071 4.880 5.071 1,535,315 4.9782 0.00%
2018-12-13 0 0.530 0.510 0.530 0.520 0.530 5,484,000 2,852,160 0.5201 5.071 4.880 5.071 4.975 5.071 573,157 4.9762 0.00%
2018-12-12 0 0.530 0.510 0.530 0.510 0.530 4,788,000 2,489,020 0.5198 5.071 4.880 5.071 4.880 5.071 500,415 4.9739 0.00%
2018-12-11 0 0.530 0.510 0.530 0.520 0.530 9,142,000 4,781,700 0.5230 5.071 4.880 5.071 4.975 5.071 955,470 5.0046 0.00%
2018-12-10 0 0.530 0.520 0.530 0.520 0.530 5,608,000 2,919,360 0.5206 5.071 4.975 5.071 4.975 5.071 586,116 4.9809 0.00%
2018-12-07 0 0.530 0.520 0.530 0.520 0.540 16,246,000 8,608,320 0.5299 5.071 4.975 5.071 4.975 5.167 1,697,940 5.0699 -1.85%
2018-12-06 0 0.540 0.530 0.540 0.520 0.540 9,052,000 4,790,160 0.5292 5.167 5.071 5.167 4.975 5.167 946,064 5.0633 0.00%
2018-12-05 0 0.540 0.520 0.540 0.530 0.540 3,582,000 1,905,580 0.5320 5.167 4.975 5.167 5.071 5.167 374,370 5.0901 0.00%
2018-12-04 0 0.540 0.530 0.540 0.530 0.540 7,944,000 4,213,340 0.5304 5.167 5.071 5.167 5.071 5.167 830,262 5.0747 0.00%
2018-12-03 0 0.540 0.530 0.540 0.520 0.540 6,230,000 3,303,740 0.5303 5.167 5.071 5.167 4.975 5.167 651,124 5.0739 0.00%
2018-11-30 0 0.540 0.520 0.540 0.530 0.550 9,130,000 4,903,920 0.5371 5.167 4.975 5.167 5.071 5.262 954,216 5.1392 1.89%
2018-11-29 0 0.530 0.530 0.540 0.520 0.540 14,150,000 7,608,300 0.5377 5.071 5.071 5.167 4.975 5.167 1,478,878 5.1446 -1.85%
2018-11-28 0 0.540 0.530 0.540 0.530 0.550 12,760,000 6,882,460 0.5394 5.167 5.071 5.167 5.071 5.262 1,333,603 5.1608 -1.82%
2018-11-27 0 0.550 0.540 0.550 0.540 0.550 7,358,000 3,979,560 0.5408 5.262 5.167 5.262 5.167 5.262 769,016 5.1749 0.00%
2018-11-26 0 0.550 0.530 0.540 0.530 0.550 10,588,000 5,712,280 0.5395 5.262 5.071 5.167 5.071 5.262 1,106,598 5.1620 0.00%
2018-11-23 0 0.550 0.530 0.550 0.530 0.550 10,730,000 5,791,040 0.5397 5.262 5.071 5.262 5.071 5.262 1,121,439 5.1639 0.00%
2018-11-22 0 0.550 0.530 0.550 0.530 0.560 20,320,000 11,159,720 0.5492 5.262 5.071 5.262 5.071 5.358 2,123,731 5.2548 0.00%
2018-11-21 0 0.550 0.540 0.550 0.530 0.550 8,832,000 4,756,280 0.5385 5.262 5.167 5.262 5.071 5.262 923,071 5.1527 0.00%
2018-11-20 0 0.550 0.540 0.550 0.530 0.550 1,464,000 793,920 0.5423 5.262 5.167 5.262 5.071 5.262 153,009 5.1887 0.00%
2018-11-19 0 0.550 0.540 0.550 0.530 0.550 27,036,000 14,607,720 0.5403 5.262 5.167 5.262 5.071 5.262 2,825,649 5.1697 0.00%
2018-11-16 0 0.550 0.540 0.550 0.540 0.550 38,318,000 20,769,200 0.5420 5.262 5.167 5.262 5.167 5.262 4,004,780 5.1861 1.85%
2018-11-15 0 0.540 0.530 0.550 0.530 0.550 19,879,000 10,803,820 0.5435 5.167 5.071 5.262 5.071 5.262 2,077,640 5.2000 0.00%
2018-11-14 0 0.540 0.540 0.550 0.530 0.550 31,228,000 16,841,400 0.5393 5.167 5.167 5.262 5.071 5.262 3,263,773 5.1601 -1.82%
2018-11-13 0 0.550 0.530 0.550 0.530 0.550 37,538,000 20,272,980 0.5401 5.262 5.071 5.262 5.071 5.262 3,923,259 5.1674 0.00%
2018-11-12 0 0.550 0.530 0.550 0.510 0.550 35,414,000 18,561,260 0.5241 5.262 5.071 5.262 4.880 5.262 3,701,270 5.0148 5.77%
2018-11-09 0 0.520 0.510 0.520 0.500 0.530 51,961,000 26,590,780 0.5117 4.975 4.880 4.975 4.784 5.071 5,430,669 4.8964 0.00%
2018-11-08 0 0.520 0.500 0.520 0.510 0.570 33,856,000 17,518,020 0.5174 4.975 4.784 4.975 4.880 5.454 3,538,437 4.9508 0.00%
2018-11-07 0 0.520 0.510 0.520 0.510 0.520 3,650,000 1,861,880 0.5101 4.975 4.880 4.975 4.880 4.975 381,477 4.8807 0.00%
2018-11-06 0 0.520 0.510 0.520 0.510 0.520 4,110,000 2,115,400 0.5147 4.975 4.880 4.975 4.880 4.975 429,554 4.9246 -1.89%
2018-11-05 0 0.530 0.520 0.530 0.510 0.530 5,218,000 2,724,920 0.5222 5.071 4.975 5.071 4.880 5.071 545,356 4.9966 0.00%
2018-11-02 0 0.530 0.520 0.530 0.520 0.530 7,790,000 4,052,120 0.5202 5.071 4.975 5.071 4.975 5.071 814,167 4.9770 1.92%
2018-11-01 0 0.520 0.510 0.520 0.520 0.530 3,538,000 1,840,560 0.5202 4.975 4.880 4.975 4.975 5.071 369,772 4.9776 -1.89%
2018-10-31 0 0.530 0.520 0.530 0.520 0.530 5,072,000 2,651,220 0.5227 5.071 4.975 5.071 4.975 5.071 530,097 5.0014 0.00%
2018-10-30 0 0.530 0.510 0.530 0.520 0.530 5,163,395 2,702,216 0.5233 5.071 4.880 5.071 4.975 5.071 539,649 5.0074 0.00%
2018-10-29 0 0.530 0.510 0.530 0.510 0.530 5,948,000 3,090,500 0.5196 5.071 4.880 5.071 4.880 5.071 621,651 4.9714 0.00%
2018-10-26 0 0.530 0.520 0.530 0.510 0.530 2,650,000 1,377,860 0.5199 5.071 4.975 5.071 4.880 5.071 276,963 4.9749 0.00%
2018-10-25 0 0.530 0.520 0.530 0.510 0.530 8,950,000 4,682,200 0.5232 5.071 4.975 5.071 4.880 5.071 935,403 5.0055 0.00%
2018-10-24 0 0.530 0.510 0.530 0.510 0.530 21,170,000 11,008,940 0.5200 5.071 4.880 5.071 4.880 5.071 2,212,568 4.9756 0.00%
2018-10-23 0 0.530 0.520 0.530 0.510 0.540 6,544,000 3,415,960 0.5220 5.071 4.975 5.071 4.880 5.167 683,942 4.9945 -1.85%
2018-10-22 0 0.540 0.520 0.540 0.500 0.540 10,806,000 5,542,420 0.5129 5.167 4.975 5.167 4.784 5.167 1,129,382 4.9075 3.85%
2018-10-19 0 0.520 0.510 0.520 0.510 0.530 5,644,000 2,930,160 0.5192 4.975 4.880 4.975 4.880 5.071 589,879 4.9674 -1.89%
2018-10-18 0 0.530 0.510 0.530 0.520 0.530 130,000 67,880 0.5222 5.071 4.880 5.071 4.975 5.071 13,587 4.9960 0.00%
2018-10-16 0 0.530 0.520 0.530 0.520 0.540 6,501,691 3,414,402 0.5252 5.071 4.975 5.071 4.975 5.167 679,520 5.0247 -1.85%
2018-10-15 0 0.540 0.520 0.540 0.510 0.540 4,822,667 2,482,306 0.5147 5.167 4.975 5.167 4.880 5.167 504,038 4.9248 0.00%
2018-10-12 0 0.540 0.520 0.540 0.500 0.540 16,814,000 8,802,500 0.5235 5.167 4.975 5.167 4.784 5.167 1,757,304 5.0091 3.85%
2018-10-11 0 0.520 0.500 0.520 0.485 0.530 15,074,000 7,771,780 0.5156 4.975 4.784 4.975 4.641 5.071 1,575,449 4.9331 4.00%
2018-10-10 0 0.500 0.495 0.500 0.495 0.520 4,320,000 2,173,760 0.5032 4.784 4.736 4.784 4.736 4.975 451,502 4.8145 -3.85%
2018-10-09 0 0.520 0.500 0.520 0.500 0.520 3,390,000 1,724,280 0.5086 4.975 4.784 4.975 4.784 4.975 354,304 4.8667 -1.89%
2018-10-08 0 0.530 0.510 0.530 0.495 0.540 4,662,000 2,355,810 0.5053 5.071 4.880 5.071 4.736 5.167 487,246 4.8350 -1.85%
2018-10-05 0 0.540 0.530 0.540 0.520 0.540 2,630,000 1,390,520 0.5287 5.167 5.071 5.167 4.975 5.167 274,873 5.0588 0.00%
2018-10-04 0 0.540 0.520 0.540 0.520 0.540 12,844,000 6,866,800 0.5346 5.167 4.975 5.167 4.975 5.167 1,342,382 5.1154 0.00%
2018-10-03 0 0.540 0.530 0.540 0.530 0.550 5,572,000 3,003,780 0.5391 5.167 5.071 5.167 5.071 5.262 582,354 5.1580 0.00%
2018-10-02 0 0.540 0.530 0.540 0.540 0.540 5,510,000 2,975,400 0.5400 5.167 5.071 5.167 5.167 5.167 575,874 5.1668 -1.82%
2018-09-28 0 0.550 0.530 0.550 0.540 0.560 12,906,000 7,036,520 0.5452 5.262 5.071 5.262 5.167 5.358 1,348,862 5.2166 0.00%
2018-09-27 0 0.550 0.540 0.550 0.550 0.560 6,882,000 3,785,300 0.5500 5.262 5.167 5.262 5.262 5.358 719,268 5.2627 -1.79%
2018-09-26 0 0.560 0.550 0.560 0.550 0.570 6,618,000 3,741,480 0.5653 5.358 5.262 5.358 5.262 5.454 691,676 5.4093 -3.45%
2018-09-24 0 0.580 0.570 0.580 0.560 0.580 12,038,000 6,865,100 0.5703 5.549 5.454 5.549 5.358 5.549 1,258,143 5.4565 1.75%
2018-09-21 0 0.570 0.560 0.570 0.560 0.590 4,912,000 2,840,480 0.5783 5.454 5.358 5.454 5.358 5.645 513,374 5.5330 -3.39%
2018-09-20 0 0.590 0.570 0.590 0.570 0.600 6,696,000 3,825,680 0.5713 5.645 5.454 5.645 5.454 5.741 699,828 5.4666 1.72%
2018-09-19 0 0.580 0.560 0.580 0.560 0.580 8,830,000 5,029,500 0.5696 5.549 5.358 5.549 5.358 5.549 922,862 5.4499 0.00%
2018-09-18 0 0.580 0.560 0.580 0.560 0.580 9,126,000 5,161,380 0.5656 5.549 5.358 5.549 5.358 5.549 953,798 5.4114 3.57%
2018-09-17 0 0.560 0.550 0.560 0.550 0.570 4,340,000 2,414,300 0.5563 5.358 5.262 5.358 5.262 5.454 453,592 5.3226 -1.75%
2018-09-14 0 0.570 0.550 0.570 0.550 0.570 1,382,000 773,060 0.5594 5.454 5.262 5.454 5.262 5.454 144,439 5.3522 0.00%
2018-09-13 0 0.570 0.550 0.570 0.540 0.570 8,866,000 4,911,180 0.5539 5.454 5.262 5.454 5.167 5.454 926,624 5.3001 5.56%
2018-09-12 0 0.540 0.530 0.550 0.530 0.600 32,102,000 17,628,540 0.5491 5.167 5.071 5.262 5.071 5.741 3,355,119 5.2542 -10.00%
2018-09-11 0 0.600 0.590 0.600 0.600 0.650 15,282,000 9,440,820 0.6178 5.741 5.645 5.741 5.741 6.219 1,597,188 5.9109 -1.64%
2018-09-10 0 0.610 0.590 0.610 0.550 0.610 12,660,000 7,257,840 0.5733 5.837 5.645 5.837 5.262 5.837 1,323,151 5.4853 7.02%
2018-09-07 0 0.570 0.550 0.570 0.550 0.570 4,726,000 2,666,560 0.5642 5.454 5.262 5.454 5.262 5.454 493,935 5.3986 0.00%
2018-09-06 0 0.570 0.550 0.570 0.550 0.570 5,620,000 3,140,160 0.5587 5.454 5.262 5.454 5.262 5.454 587,371 5.3461 0.00%
2018-09-05 0 0.570 0.550 0.570 0.550 0.570 4,846,000 2,736,580 0.5647 5.454 5.262 5.454 5.262 5.454 506,476 5.4032 0.00%
2018-09-04 0 0.570 0.550 0.570 0.550 0.570 16,880,100 9,455,033 0.5601 5.454 5.262 5.454 5.262 5.454 1,764,212 5.3594 0.00%
2018-09-03 0 0.570 0.560 0.570 0.540 0.570 24,171,000 13,409,110 0.5548 5.454 5.358 5.454 5.167 5.454 2,526,216 5.3080 1.79%
2018-08-31 0 0.560 0.550 0.560 0.540 0.560 11,430,000 6,316,520 0.5526 5.358 5.262 5.358 5.167 5.358 1,194,599 5.2876 1.82%
2018-08-30 0 0.550 0.540 0.550 0.530 0.560 4,350,000 2,419,560 0.5562 5.262 5.167 5.262 5.071 5.358 454,637 5.3220 0.00%
2018-08-29 0 0.550 0.530 0.550 0.540 0.550 1,400,000 757,000 0.5407 5.262 5.071 5.262 5.167 5.262 146,320 5.1736 0.00%
2018-08-28 0 0.550 0.530 0.550 0.530 0.550 14,996,000 8,139,560 0.5428 5.262 5.071 5.262 5.071 5.262 1,567,297 5.1934 0.00%
2018-08-27 0 0.550 0.530 0.550 0.540 0.550 14,480,000 7,819,500 0.5400 5.262 5.071 5.262 5.167 5.262 1,513,367 5.1670 0.00%
2018-08-24 0 0.550 0.540 0.550 0.530 0.550 6,634,000 3,618,500 0.5454 5.262 5.167 5.262 5.071 5.262 693,348 5.2189 1.85%
2018-08-23 0 0.540 0.530 0.540 0.540 0.540 30,000 16,200 0.5400 5.167 5.071 5.167 5.167 5.167 3,135 5.1668 0.00%
2018-08-22 0 0.540 0.520 0.540 0.530 0.540 1,350,000 716,280 0.5306 5.167 4.975 5.167 5.071 5.167 141,094 5.0766 0.00%
2018-08-21 0 0.540 0.530 0.540 0.530 0.550 2,636,000 1,416,060 0.5372 5.167 5.071 5.167 5.071 5.262 275,500 5.1400 0.00%
2018-08-20 0 0.540 0.530 0.540 0.530 0.560 19,260,000 10,500,220 0.5452 5.167 5.071 5.167 5.071 5.358 2,012,946 5.2163 -1.82%
2018-08-17 0 0.550 0.530 0.550 0.540 0.550 6,580,000 3,562,300 0.5414 5.262 5.071 5.262 5.167 5.262 687,704 5.1800 0.00%
2018-08-16 0 0.550 0.540 0.550 0.540 0.560 12,600,000 7,010,700 0.5564 5.262 5.167 5.262 5.167 5.358 1,316,881 5.3237 -1.79%
2018-08-15 0 0.560 0.540 0.560 0.540 0.560 14,016,000 7,581,860 0.5409 5.358 5.167 5.358 5.167 5.358 1,464,873 5.1758 0.00%
2018-08-14 0 0.560 0.550 0.560 0.540 0.560 2,102,000 1,153,300 0.5487 5.358 5.262 5.358 5.167 5.358 219,689 5.2497 0.00%
2018-08-13 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 5.358 5.262 5.358 5.358 5.358 10,451 5.3581 -1.75%
2018-08-10 0 0.570 0.560 0.570 0.550 0.570 6,968,000 3,903,080 0.5601 5.454 5.358 5.454 5.262 5.454 728,256 5.3595 0.00%
2018-08-09 0 0.570 0.560 0.570 0.560 0.580 846,000 476,060 0.5627 5.454 5.358 5.454 5.358 5.549 88,419 5.3841 -1.72%
2018-08-08 0 0.580 0.570 0.580 0.560 0.580 7,484,000 4,242,260 0.5668 5.549 5.454 5.549 5.358 5.549 782,185 5.4236 1.75%
2018-08-07 0 0.570 0.550 0.570 0.550 0.570 7,092,000 3,922,740 0.5531 5.454 5.262 5.454 5.262 5.454 741,216 5.2923 0.00%
2018-08-06 0 0.570 0.550 0.570 0.550 0.570 1,710,000 956,500 0.5594 5.454 5.262 5.454 5.262 5.454 178,720 5.3520 0.00%
2018-08-03 0 0.570 0.550 0.570 0.550 0.570 14,978,000 8,386,420 0.5599 5.454 5.262 5.454 5.262 5.454 1,565,416 5.3573 0.00%
2018-08-02 0 0.570 0.550 0.570 0.550 0.570 4,122,000 2,307,120 0.5597 5.454 5.262 5.454 5.262 5.454 430,808 5.3553 0.00%
2018-08-01 0 0.570 0.550 0.570 0.560 0.570 4,982,000 2,791,580 0.5603 5.454 5.262 5.454 5.358 5.454 520,690 5.3613 0.00%
2018-07-31 0 0.570 0.560 0.570 0.560 0.580 6,934,000 3,983,880 0.5745 5.454 5.358 5.454 5.358 5.549 724,702 5.4973 -1.72%
2018-07-30 0 0.580 0.560 0.580 0.560 0.580 10,132,000 5,780,880 0.5706 5.549 5.358 5.549 5.358 5.549 1,058,939 5.4591 0.00%
2018-07-27 0 0.580 0.570 0.580 0.570 0.580 10,576,000 6,049,320 0.5720 5.549 5.454 5.549 5.454 5.549 1,105,344 5.4728 0.00%
2018-07-26 0 0.580 0.570 0.580 0.560 0.580 19,434,000 11,078,280 0.5700 5.549 5.454 5.549 5.358 5.549 2,031,131 5.4542 0.00%
2018-07-25 0 0.580 0.560 0.580 0.570 0.580 3,466,000 1,976,320 0.5702 5.549 5.358 5.549 5.454 5.549 362,247 5.4557 0.00%
2018-07-24 0 0.580 0.560 0.580 0.560 0.580 6,927,000 3,948,270 0.5700 5.549 5.358 5.549 5.358 5.549 723,971 5.4536 0.00%
2018-07-23 0 0.580 0.570 0.580 0.560 0.580 8,558,000 4,889,000 0.5713 5.549 5.454 5.549 5.358 5.549 894,434 5.4660 0.00%
2018-07-20 0 0.580 0.560 0.580 0.560 0.580 6,424,000 3,671,800 0.5716 5.549 5.358 5.549 5.358 5.549 671,400 5.4689 0.00%
2018-07-19 0 0.580 0.570 0.580 0.570 0.580 9,554,000 5,497,560 0.5754 5.549 5.454 5.549 5.454 5.549 998,530 5.5057 1.75%
2018-07-18 0 0.570 0.570 0.580 0.560 0.580 8,498,000 4,843,580 0.5700 5.454 5.454 5.549 5.358 5.549 888,163 5.4535 -1.72%
2018-07-17 0 0.580 0.560 0.580 0.560 0.580 4,603,000 2,622,920 0.5698 5.549 5.358 5.549 5.358 5.549 481,079 5.4522 1.75%
2018-07-16 0 0.570 0.560 0.570 0.560 0.580 2,455,000 1,392,950 0.5674 5.454 5.358 5.454 5.358 5.549 256,583 5.4289 0.00%
2018-07-13 0 0.570 0.570 0.580 0.570 0.570 4,340,000 2,473,800 0.5700 5.454 5.454 5.549 5.454 5.454 453,592 5.4538 -1.72%
2018-07-12 0 0.580 0.560 0.580 0.560 0.580 1,050,000 598,060 0.5696 5.549 5.358 5.549 5.358 5.549 109,740 5.4498 1.75%
2018-07-11 0 0.570 0.560 0.570 0.560 0.580 7,214,000 4,134,920 0.5732 5.454 5.358 5.454 5.358 5.549 753,966 5.4842 -1.72%
2018-07-10 0 0.580 0.560 0.580 0.550 0.580 8,418,000 4,784,660 0.5684 5.549 5.358 5.549 5.262 5.549 879,802 5.4383 1.75%
2018-07-09 0 0.570 0.560 0.570 0.570 0.580 1,470,000 839,340 0.5710 5.454 5.358 5.454 5.454 5.549 153,636 5.4632 0.00%
2018-07-06 0 0.570 0.550 0.570 0.540 0.570 17,964,000 9,888,260 0.5504 5.454 5.262 5.454 5.167 5.454 1,877,495 5.2667 1.79%
2018-07-05 0 0.560 0.540 0.560 0.550 0.570 4,710,000 2,593,900 0.5507 5.358 5.167 5.358 5.262 5.454 492,262 5.2693 -1.75%
2018-07-04 0 0.570 0.560 0.570 0.560 0.570 4,468,000 2,503,660 0.5604 5.454 5.358 5.454 5.358 5.454 466,970 5.3615 0.00%
2018-07-03 0 0.570 0.560 0.570 0.560 0.580 1,242,000 698,160 0.5621 5.454 5.358 5.454 5.358 5.549 129,807 5.3785 -1.72%
2018-06-29 0 0.580 0.570 0.580 0.570 0.580 2,700,000 1,556,000 0.5763 5.549 5.454 5.549 5.454 5.549 282,189 5.5140 0.00%
2018-06-28 0 0.580 0.570 0.580 0.560 0.580 5,752,000 3,300,620 0.5738 5.549 5.454 5.549 5.358 5.549 601,166 5.4904 1.75%
2018-06-27 0 0.570 0.550 0.570 0.560 0.570 9,104,000 5,186,660 0.5697 5.454 5.262 5.454 5.358 5.454 951,498 5.4510 -1.72%
2018-06-26 0 0.580 0.560 0.580 0.560 0.580 5,350,000 3,051,680 0.5704 5.549 5.358 5.549 5.358 5.549 559,152 5.4577 0.00%
2018-06-25 0 0.580 0.560 0.580 0.560 0.580 6,082,000 3,469,180 0.5704 5.549 5.358 5.549 5.358 5.549 635,656 5.4576 0.00%
2018-06-22 0 0.580 0.570 0.580 0.560 0.580 4,514,000 2,574,700 0.5704 5.549 5.454 5.549 5.358 5.549 471,778 5.4574 0.00%
2018-06-21 0 0.580 0.570 0.580 0.570 0.580 9,615,000 5,495,210 0.5715 5.549 5.454 5.549 5.454 5.549 1,004,905 5.4684 1.75%
2018-06-20 0 0.570 0.560 0.570 0.560 0.600 19,734,000 11,527,880 0.5842 5.454 5.358 5.454 5.358 5.741 2,062,486 5.5893 1.79%
2018-06-19 0 0.560 0.550 0.560 0.540 0.560 20,170,000 11,026,800 0.5467 5.358 5.262 5.358 5.167 5.358 2,108,054 5.2308 0.00%
2018-06-15 0 0.560 0.550 0.560 0.550 0.570 8,720,000 4,881,300 0.5598 5.358 5.262 5.358 5.262 5.454 911,365 5.3560 -1.75%
2018-06-14 0 0.570 0.550 0.570 0.560 0.570 11,496,000 6,500,320 0.5654 5.454 5.262 5.454 5.358 5.454 1,201,497 5.4102 0.00%
2018-06-13 0 0.570 0.550 0.570 0.560 0.570 11,620,000 6,507,940 0.5601 5.454 5.262 5.454 5.358 5.454 1,214,456 5.3587 0.00%
2018-06-12 0 0.570 0.560 0.570 0.550 0.570 5,654,000 3,215,760 0.5688 5.454 5.358 5.454 5.262 5.454 590,924 5.4419 0.00%
2018-06-11 0 0.570 0.560 0.570 0.560 0.580 8,942,000 5,064,140 0.5663 5.454 5.358 5.454 5.358 5.549 934,567 5.4187 -1.72%
2018-06-08 0 0.580 0.570 0.580 0.550 0.580 11,326,000 6,418,920 0.5667 5.549 5.454 5.549 5.262 5.549 1,183,729 5.4226 1.75%
2018-06-07 0 0.570 0.560 0.570 0.560 0.570 2,592,000 1,463,140 0.5645 5.454 5.358 5.454 5.358 5.454 270,901 5.4010 1.79%
2018-06-06 0 0.560 0.550 0.570 0.550 0.570 11,248,000 6,301,340 0.5602 5.358 5.262 5.454 5.262 5.454 1,175,577 5.3602 -1.75%
2018-06-05 0 0.570 0.560 0.570 0.560 0.580 5,114,000 2,901,440 0.5674 5.454 5.358 5.454 5.358 5.549 534,486 5.4285 -1.72%
2018-06-04 0 0.580 0.570 0.580 0.560 0.580 9,618,000 5,480,660 0.5698 5.549 5.454 5.549 5.358 5.549 1,005,219 5.4522 0.00%
2018-06-01 0 0.580 0.570 0.580 0.560 0.580 11,144,000 6,374,000 0.5720 5.549 5.454 5.549 5.358 5.549 1,164,708 5.4726 0.00%
2018-05-31 0 0.580 0.560 0.580 0.560 0.580 6,946,000 3,955,340 0.5694 5.549 5.358 5.549 5.358 5.549 725,957 5.4485 1.75%
2018-05-30 0 0.570 0.560 0.570 0.570 0.580 22,090,000 12,591,600 0.5700 5.454 5.358 5.454 5.454 5.549 2,308,721 5.4539 -1.72%
2018-05-29 0 0.580 0.560 0.580 0.560 0.580 998,000 571,380 0.5725 5.549 5.358 5.549 5.358 5.549 104,305 5.4780 0.00%
2018-05-28 0 0.580 0.560 0.580 0.560 0.580 9,282,000 5,291,800 0.5701 5.549 5.358 5.549 5.358 5.549 970,102 5.4549 0.00%
2018-05-25 0 0.580 0.570 0.580 0.550 0.580 7,426,000 4,229,980 0.5696 5.549 5.454 5.549 5.262 5.549 776,123 5.4501 1.75%
2018-05-24 0 0.570 0.570 0.580 0.550 0.580 8,454,000 4,742,700 0.5610 5.454 5.454 5.549 5.262 5.549 883,564 5.3677 -1.72%
2018-05-23 0 0.580 0.570 0.590 0.580 0.610 7,234,000 4,257,860 0.5886 5.549 5.454 5.645 5.549 5.837 756,057 5.6317 -4.92%
2018-05-21 0 0.610 0.590 0.610 0.590 0.610 14,098,000 8,456,780 0.5999 5.837 5.645 5.837 5.645 5.837 1,473,443 5.7395 0.00%
2018-05-18 0 0.610 0.600 0.610 0.600 0.610 13,426,000 8,057,820 0.6002 5.837 5.741 5.837 5.741 5.837 1,403,209 5.7424 0.00%
2018-05-17 0 0.610 0.600 0.610 0.600 0.620 6,505,000 3,974,950 0.6111 5.837 5.741 5.837 5.741 5.932 679,866 5.8467 0.00%
2018-05-16 0 0.610 0.610 0.620 0.600 0.620 6,176,000 3,771,900 0.6107 5.837 5.837 5.932 5.741 5.932 645,480 5.8436 -1.61%
2018-05-15 0 0.620 0.610 0.620 0.600 0.620 3,544,000 2,158,920 0.6092 5.932 5.837 5.932 5.741 5.932 370,399 5.8286 0.00%
2018-05-14 0 0.620 0.610 0.630 0.600 0.630 19,343,000 11,672,060 0.6034 5.932 5.837 6.028 5.741 6.028 2,021,621 5.7736 3.33%
2018-05-11 0 0.600 0.590 0.600 0.580 0.600 17,992,000 10,786,500 0.5995 5.741 5.645 5.741 5.549 5.741 1,880,422 5.7362 0.00%
2018-05-10 0 0.600 0.590 0.600 0.580 0.600 11,410,000 6,741,820 0.5909 5.741 5.645 5.741 5.549 5.741 1,192,508 5.6535 1.69%
2018-05-09 0 0.590 0.580 0.600 0.580 0.600 4,130,000 2,436,120 0.5899 5.645 5.549 5.741 5.549 5.741 431,644 5.6438 -1.67%
2018-05-08 0 0.600 0.590 0.600 0.570 0.600 11,676,000 6,852,380 0.5869 5.741 5.645 5.741 5.454 5.741 1,220,309 5.6153 0.00%
2018-05-07 0 0.600 0.590 0.600 0.590 0.610 2,386,000 1,431,580 0.6000 5.741 5.645 5.741 5.645 5.837 249,371 5.7408 0.00%
2018-05-04 0 0.600 0.590 0.600 0.590 0.610 4,342,000 2,596,460 0.5980 5.741 5.645 5.741 5.645 5.837 453,801 5.7216 0.00%
2018-05-03 0 0.600 0.590 0.600 0.570 0.600 15,868,000 9,263,400 0.5838 5.741 5.645 5.741 5.454 5.741 1,658,433 5.5856 1.69%
2018-05-02 0 0.590 0.570 0.590 0.570 0.600 13,950,000 8,088,500 0.5798 5.645 5.454 5.645 5.454 5.741 1,457,975 5.5478 0.00%
2018-04-30 0 0.590 0.570 0.590 0.570 0.600 10,500,000 6,098,420 0.5808 5.645 5.454 5.645 5.454 5.741 1,097,400 5.5572 1.72%
2018-04-27 0 0.580 0.570 0.590 0.560 0.630 4,118,000 2,446,060 0.5940 5.549 5.454 5.645 5.358 6.028 430,390 5.6834 -1.69%
2018-04-26 0 0.590 0.570 0.590 0.560 0.590 11,330,000 6,554,840 0.5785 5.645 5.454 5.645 5.358 5.645 1,184,147 5.5355 1.72%
2018-04-25 0 0.580 0.570 0.580 0.550 0.580 31,044,000 17,382,340 0.5599 5.549 5.454 5.549 5.262 5.549 3,244,543 5.3574 3.57%
2018-04-24 0 0.560 0.550 0.560 0.550 0.560 5,714,000 3,151,140 0.5515 5.358 5.262 5.358 5.262 5.358 597,195 5.2766 0.00%
2018-04-23 0 0.560 0.550 0.560 0.540 0.560 8,986,000 4,970,340 0.5531 5.358 5.262 5.358 5.167 5.358 939,166 5.2923 0.00%
2018-04-20 0 0.560 0.540 0.560 0.540 0.560 6,184,000 3,398,140 0.5495 5.358 5.167 5.358 5.167 5.358 646,317 5.2577 0.00%
2018-04-19 0 0.560 0.540 0.560 0.540 0.560 6,578,000 3,622,060 0.5506 5.358 5.167 5.358 5.167 5.358 687,495 5.2685 1.82%
2018-04-18 0 0.550 0.550 0.560 0.540 0.560 9,580,000 5,271,840 0.5503 5.262 5.262 5.358 5.167 5.358 1,001,247 5.2653 -1.79%
2018-04-17 0 0.560 0.550 0.560 0.540 0.560 7,254,000 3,984,840 0.5493 5.358 5.262 5.358 5.167 5.358 758,147 5.2560 0.00%
2018-04-16 0 0.560 0.550 0.560 0.540 0.560 4,996,000 2,756,940 0.5518 5.358 5.262 5.358 5.167 5.358 522,154 5.2799 0.00%
2018-04-13 0 0.560 0.540 0.560 0.550 0.560 1,928,000 1,078,480 0.5594 5.358 5.167 5.358 5.262 5.358 201,504 5.3522 0.00%
2018-04-12 0 0.560 0.540 0.560 0.540 0.560 9,820,000 5,417,420 0.5517 5.358 5.167 5.358 5.167 5.358 1,026,331 5.2784 0.00%
2018-04-11 0 0.560 0.550 0.560 0.550 0.560 3,102,000 1,711,960 0.5519 5.358 5.262 5.358 5.262 5.358 324,203 5.2805 0.00%
2018-04-10 0 0.560 0.530 0.560 0.530 0.560 17,170,000 9,206,900 0.5362 5.358 5.071 5.358 5.071 5.358 1,794,511 5.1306 0.00%
2018-04-09 0 0.560 0.530 0.560 0.520 0.600 12,782,000 6,933,620 0.5425 5.358 5.071 5.358 4.975 5.741 1,335,902 5.1902 0.00%
2018-04-06 0 0.560 0.550 0.570 0.490 0.580 9,338,000 4,744,750 0.5081 5.358 5.262 5.454 4.688 5.549 975,955 4.8616 14.29%
2018-04-04 0 0.490 0.485 0.490 0.480 0.490 16,066,000 7,792,830 0.4851 4.688 4.641 4.688 4.593 4.688 1,679,127 4.6410 1.03%
2018-04-03 0 0.485 0.485 0.490 0.480 0.490 25,560,000 12,383,240 0.4845 4.641 4.641 4.688 4.593 4.688 2,671,386 4.6355 1.04%
2018-03-29 0 0.480 0.470 0.480 0.475 0.480 9,534,000 4,547,590 0.4770 4.593 4.497 4.593 4.545 4.593 996,440 4.5638 0.00%
2018-03-28 0 0.480 0.475 0.480 0.470 0.480 4,010,000 1,905,040 0.4751 4.593 4.545 4.593 4.497 4.593 419,102 4.5455 0.00%
2018-03-27 0 0.480 0.475 0.480 0.480 0.485 138,000 66,730 0.4836 4.593 4.545 4.593 4.593 4.641 14,423 4.6266 -1.03%
2018-03-26 0 0.485 0.475 0.485 0.475 0.485 302,000 145,050 0.4803 4.641 4.545 4.641 4.545 4.641 31,563 4.5955 0.00%
2018-03-23 0 0.485 0.480 0.485 0.470 0.485 3,474,000 1,659,460 0.4777 4.641 4.593 4.641 4.497 4.641 363,083 4.5705 0.00%
2018-03-22 0 0.485 0.480 0.485 0.480 0.490 7,868,000 3,815,460 0.4849 4.641 4.593 4.641 4.593 4.688 822,319 4.6399 0.00%
2018-03-21 0 0.485 0.475 0.485 0.475 0.490 5,630,000 2,702,730 0.4801 4.641 4.545 4.641 4.545 4.688 588,416 4.5932 0.00%
2018-03-20 0 0.485 0.480 0.485 0.485 0.490 3,092,000 1,499,830 0.4851 4.641 4.593 4.641 4.641 4.688 323,158 4.6412 -1.02%
2018-03-19 0 0.490 0.480 0.490 0.480 0.490 7,018,000 3,406,670 0.4854 4.688 4.593 4.688 4.593 4.688 733,482 4.6445 1.03%
2018-03-16 0 0.485 0.480 0.485 0.475 0.490 11,132,000 5,395,510 0.4847 4.641 4.593 4.641 4.545 4.688 1,163,453 4.6375 0.00%
2018-03-15 0 0.485 0.480 0.485 0.480 0.490 5,272,000 2,556,650 0.4849 4.641 4.593 4.641 4.593 4.688 551,000 4.6400 -1.02%
2018-03-14 0 0.490 0.485 0.490 0.490 0.495 4,264,000 2,107,760 0.4943 4.688 4.641 4.688 4.688 4.736 445,649 4.7296 -1.01%
2018-03-13 0 0.495 0.485 0.495 0.490 0.495 8,310,000 4,074,620 0.4903 4.736 4.641 4.736 4.688 4.736 868,514 4.6915 0.00%
2018-03-12 0 0.495 0.485 0.495 0.485 0.495 4,076,000 1,997,430 0.4900 4.736 4.641 4.736 4.641 4.736 426,000 4.6888 1.02%
2018-03-09 0 0.490 0.480 0.490 0.480 0.500 4,792,000 2,360,700 0.4926 4.688 4.593 4.688 4.593 4.784 500,833 4.7136 0.00%
2018-03-08 0 0.490 0.480 0.490 0.475 0.490 12,528,000 6,065,410 0.4841 4.688 4.593 4.688 4.545 4.688 1,309,355 4.6324 0.00%
2018-03-07 0 0.490 0.480 0.490 0.480 0.490 4,282,000 2,063,030 0.4818 4.688 4.593 4.688 4.593 4.688 447,530 4.6098 0.00%
2018-03-06 0 0.490 0.480 0.490 0.480 0.490 730,000 355,220 0.4866 4.688 4.593 4.688 4.593 4.688 76,295 4.6558 -1.01%
2018-03-05 0 0.495 0.485 0.495 0.485 0.495 6,172,000 3,050,940 0.4943 4.736 4.641 4.736 4.641 4.736 645,062 4.7297 0.00%
2018-03-02 0 0.495 0.490 0.495 0.485 0.500 8,398,000 4,100,640 0.4883 4.736 4.688 4.736 4.641 4.784 877,711 4.6720 0.00%
2018-03-01 0 0.495 0.490 0.495 0.480 0.495 6,092,000 2,994,520 0.4915 4.736 4.688 4.736 4.593 4.736 636,701 4.7032 1.02%
2018-02-28 0 0.490 0.480 0.490 0.480 0.490 744,000 359,870 0.4837 4.688 4.593 4.688 4.593 4.688 77,759 4.6280 0.00%
2018-02-27 0 0.490 0.480 0.490 0.475 0.495 4,466,000 2,189,110 0.4902 4.688 4.593 4.688 4.545 4.736 466,761 4.6900 1.03%
2018-02-26 0 0.485 0.480 0.485 0.480 0.510 6,882,000 3,383,770 0.4917 4.641 4.593 4.641 4.593 4.880 719,268 4.7045 -3.00%
2018-02-23 0 0.500 0.490 0.500 0.480 0.500 19,858,000 9,713,470 0.4891 4.784 4.688 4.784 4.593 4.784 2,075,446 4.6802 2.04%
2018-02-22 0 0.490 0.480 0.490 0.475 0.490 7,420,000 3,568,890 0.4810 4.688 4.593 4.688 4.545 4.688 775,496 4.6021 2.08%
2018-02-21 0 0.480 0.470 0.480 0.475 0.490 13,283,000 6,314,305 0.4754 4.593 4.497 4.593 4.545 4.688 1,388,264 4.5483 -1.03%
2018-02-20 0 0.485 0.475 0.485 0.470 0.485 4,362,000 2,087,180 0.4785 4.641 4.545 4.641 4.497 4.641 455,891 4.5782 1.04%
2018-02-15 0 0.480 0.470 0.480 0.465 0.480 2,200,000 1,041,410 0.4734 4.593 4.497 4.593 4.449 4.593 229,932 4.5292 3.23%
2018-02-14 0 0.465 0.460 0.465 0.455 0.480 12,330,000 5,776,690 0.4685 4.449 4.401 4.449 4.353 4.593 1,288,662 4.4827 -3.12%
2018-02-13 0 0.480 0.470 0.480 0.460 0.485 8,894,000 4,251,650 0.4780 4.593 4.497 4.593 4.401 4.641 929,550 4.5739 0.00%
2018-02-12 0 0.480 0.475 0.480 0.460 0.480 17,265,000 8,129,725 0.4709 4.593 4.545 4.593 4.401 4.593 1,804,440 4.5054 1.05%
2018-02-09 0 0.475 0.465 0.475 0.445 0.480 6,703,000 3,107,470 0.4636 4.545 4.449 4.545 4.258 4.593 700,560 4.4357 1.06%
2018-02-08 0 0.470 0.465 0.470 0.425 0.470 8,408,000 3,723,280 0.4428 4.497 4.449 4.497 4.066 4.497 878,756 4.2370 9.30%
2018-02-07 0 0.430 0.420 0.430 0.420 0.430 6,782,000 2,857,280 0.4213 4.114 4.019 4.114 4.019 4.114 708,816 4.0311 1.18%
2018-02-06 0 0.425 0.420 0.425 0.420 0.430 9,186,000 3,904,710 0.4251 4.066 4.019 4.066 4.019 4.114 960,069 4.0671 0.00%
2018-02-05 0 0.425 0.420 0.425 0.420 0.430 6,640,000 2,798,650 0.4215 4.066 4.019 4.066 4.019 4.114 693,975 4.0328 -1.16%
2018-02-02 0 0.430 0.420 0.430 0.410 0.430 15,908,000 6,681,310 0.4200 4.114 4.019 4.114 3.923 4.114 1,662,614 4.0186 1.18%
2018-02-01 0 0.425 0.415 0.425 0.415 0.425 4,140,000 1,730,950 0.4181 4.066 3.971 4.066 3.971 4.066 432,689 4.0004 0.00%
2018-01-31 0 0.425 0.415 0.425 0.415 0.435 7,802,000 3,318,820 0.4254 4.066 3.971 4.066 3.971 4.162 815,421 4.0701 -1.16%
2018-01-30 0 0.430 0.420 0.430 0.415 0.430 10,402,000 4,379,850 0.4211 4.114 4.019 4.114 3.971 4.114 1,087,158 4.0287 1.18%
2018-01-29 0 0.425 0.420 0.425 0.400 0.430 14,226,000 5,985,200 0.4207 4.066 4.019 4.066 3.827 4.114 1,486,821 4.0255 -1.16%
2018-01-26 0 0.430 0.425 0.430 0.420 0.435 5,492,100 2,335,875 0.4253 4.114 4.066 4.114 4.019 4.162 574,003 4.0694 0.00%
2018-01-25 0 0.430 0.425 0.430 0.420 0.430 4,080,000 1,733,050 0.4248 4.114 4.066 4.114 4.019 4.114 426,418 4.0642 1.18%
2018-01-24 0 0.425 0.420 0.425 0.420 0.430 8,084,000 3,465,470 0.4287 4.066 4.019 4.066 4.019 4.114 844,894 4.1017 0.00%
2018-01-23 0 0.425 0.415 0.425 0.390 0.430 15,493,000 6,467,425 0.4174 4.066 3.971 4.066 3.732 4.114 1,619,240 3.9941 0.00%
2018-01-22 0 0.425 0.420 0.425 0.420 0.425 5,240,000 2,201,540 0.4201 4.066 4.019 4.066 4.019 4.066 547,655 4.0199 0.00%
2018-01-19 0 0.425 0.420 0.425 0.415 0.425 8,296,000 3,487,650 0.4204 4.066 4.019 4.066 3.971 4.066 867,051 4.0224 0.00%
2018-01-18 0 0.425 0.415 0.425 0.415 0.425 5,224,000 2,194,250 0.4200 4.066 3.971 4.066 3.971 4.066 545,983 4.0189 0.00%
2018-01-17 0 0.425 0.420 0.425 0.420 0.435 6,452,000 2,762,990 0.4282 4.066 4.019 4.066 4.019 4.162 674,326 4.0974 0.00%
2018-01-16 0 0.425 0.420 0.425 0.415 0.435 7,486,000 3,201,830 0.4277 4.066 4.019 4.066 3.971 4.162 782,394 4.0923 -1.16%
2018-01-15 0 0.430 0.425 0.430 0.420 0.435 11,020,000 4,685,080 0.4251 4.114 4.066 4.114 4.019 4.162 1,151,748 4.0678 0.00%
2018-01-12 0 0.430 0.425 0.430 0.415 0.430 10,310,000 4,380,320 0.4249 4.114 4.066 4.114 3.971 4.114 1,077,543 4.0651 1.18%
2018-01-11 0 0.425 0.420 0.425 0.415 0.425 2,624,000 1,102,500 0.4202 4.066 4.019 4.066 3.971 4.066 274,246 4.0201 0.00%
2018-01-10 0 0.425 0.415 0.425 0.415 0.440 4,274,000 1,840,460 0.4306 4.066 3.971 4.066 3.971 4.210 446,694 4.1202 -1.16%
2018-01-09 0 0.430 0.425 0.430 0.425 0.440 7,714,000 3,332,550 0.4320 4.114 4.066 4.114 4.066 4.210 806,224 4.1335 -1.15%
2018-01-08 0 0.435 0.430 0.435 0.430 0.440 982,000 425,970 0.4338 4.162 4.114 4.162 4.114 4.210 102,633 4.1504 -2.25%
2018-01-05 0 0.445 0.440 0.445 0.435 0.445 3,778,000 1,660,020 0.4394 4.258 4.210 4.258 4.162 4.258 394,855 4.2041 0.00%
2018-01-04 0 0.445 0.440 0.445 0.435 0.445 2,686,000 1,181,060 0.4397 4.258 4.210 4.258 4.162 4.258 280,725 4.2072 0.00%
2018-01-03 0 0.445 0.440 0.445 0.440 0.450 8,692,000 3,865,460 0.4447 4.258 4.210 4.258 4.210 4.306 908,439 4.2551 -1.11%
2018-01-02 0 0.450 0.445 0.450 0.445 0.455 3,524,000 1,585,570 0.4499 4.306 4.258 4.306 4.258 4.353 368,308 4.3050 -2.17%
2017-12-29 0 0.460 0.440 0.460 0.435 0.460 5,452,000 2,446,840 0.4488 4.401 4.210 4.401 4.162 4.401 569,812 4.2941 3.37%
2017-12-28 0 0.445 0.440 0.445 0.440 0.450 4,962,000 2,224,120 0.4482 4.258 4.210 4.258 4.210 4.306 518,600 4.2887 -3.26%
2017-12-27 0 0.460 0.450 0.455 0.450 0.465 3,488,000 1,594,620 0.4572 4.401 4.306 4.353 4.306 4.449 364,546 4.3743 0.00%
2017-12-22 0 0.460 0.455 0.460 0.445 0.460 8,574,000 3,859,100 0.4501 4.401 4.353 4.401 4.258 4.401 896,106 4.3065 1.10%
2017-12-21 0 0.455 0.445 0.455 0.445 0.455 14,974,000 6,727,770 0.4493 4.353 4.258 4.353 4.258 4.353 1,564,998 4.2989 -1.09%
2017-12-20 0 0.460 0.460 0.465 0.460 0.480 6,686,000 3,139,870 0.4696 4.401 4.401 4.449 4.401 4.593 698,783 4.4933 -2.13%
2017-12-19 0 0.470 0.470 0.475 0.460 0.475 11,454,000 5,323,040 0.4647 4.497 4.497 4.545 4.401 4.545 1,197,107 4.4466 0.00%
2017-12-18 0 0.470 0.460 0.470 0.450 0.475 12,006,000 5,599,580 0.4664 4.497 4.401 4.497 4.306 4.545 1,254,799 4.4625 1.08%
2017-12-15 0 0.465 0.460 0.465 0.430 0.470 16,781,000 7,557,800 0.4504 4.449 4.401 4.449 4.114 4.497 1,753,855 4.3093 5.68%
2017-12-14 0 0.440 0.435 0.440 0.440 0.450 8,382,000 3,727,660 0.4447 4.210 4.162 4.210 4.210 4.306 876,039 4.2551 -2.22%
2017-12-13 0 0.450 0.445 0.450 0.445 0.455 2,416,000 1,091,550 0.4518 4.306 4.258 4.306 4.258 4.353 252,507 4.3229 -1.10%
2017-12-12 0 0.455 0.450 0.455 0.450 0.465 15,110,000 6,893,560 0.4562 4.353 4.306 4.353 4.306 4.449 1,579,211 4.3652 -3.19%
2017-12-11 0 0.470 0.460 0.470 0.445 0.470 5,700,000 2,617,420 0.4592 4.497 4.401 4.497 4.258 4.497 595,732 4.3936 2.17%
2017-12-08 0 0.460 0.455 0.460 0.455 0.470 14,940,000 6,913,910 0.4628 4.401 4.353 4.401 4.353 4.497 1,561,444 4.4279 1.10%
2017-12-07 0 0.455 0.450 0.455 0.450 0.465 3,410,000 1,563,860 0.4586 4.353 4.306 4.353 4.306 4.449 356,394 4.3880 -3.19%
2017-12-06 0 0.470 0.460 0.470 0.460 0.470 23,900,000 11,085,390 0.4638 4.497 4.401 4.497 4.401 4.497 2,497,892 4.4379 1.08%
2017-12-05 0 0.465 0.455 0.465 0.440 0.470 5,806,000 2,660,870 0.4583 4.449 4.353 4.449 4.210 4.497 606,810 4.3850 1.09%
2017-12-04 0 0.460 0.455 0.460 0.460 0.465 6,976,000 3,238,670 0.4643 4.401 4.353 4.401 4.401 4.449 729,092 4.4421 -2.13%
2017-12-01 0 0.470 0.460 0.470 0.460 0.475 8,032,000 3,767,320 0.4690 4.497 4.401 4.497 4.401 4.545 839,459 4.4878 1.08%
2017-11-30 0 0.465 0.460 0.465 0.460 0.475 36,095,000 16,834,750 0.4664 4.449 4.401 4.449 4.401 4.545 3,772,445 4.4626 0.00%
2017-11-29 0 0.465 0.460 0.470 0.460 0.470 2,328,000 1,076,640 0.4625 4.449 4.401 4.497 4.401 4.497 243,309 4.4250 0.00%
2017-11-28 0 0.465 0.455 0.465 0.455 0.465 4,312,000 2,000,980 0.4640 4.449 4.353 4.449 4.353 4.449 450,666 4.4401 -1.06%
2017-11-27 0 0.470 0.465 0.470 0.465 0.480 4,568,000 2,130,800 0.4665 4.497 4.449 4.497 4.449 4.593 477,421 4.4631 -3.09%
2017-11-24 0 0.485 0.475 0.480 0.470 0.485 36,958,000 17,631,010 0.4771 4.641 4.545 4.593 4.497 4.641 3,862,641 4.5645 0.00%
2017-11-23 0 0.485 0.475 0.485 0.475 0.485 1,994,000 956,670 0.4798 4.641 4.545 4.641 4.545 4.641 208,402 4.5905 0.00%
2017-11-22 0 0.485 0.475 0.485 0.470 0.485 34,114,000 16,303,960 0.4779 4.641 4.545 4.641 4.497 4.641 3,565,402 4.5728 2.11%
2017-11-21 0 0.475 0.465 0.475 0.470 0.480 6,188,000 2,929,160 0.4734 4.545 4.449 4.545 4.497 4.593 646,735 4.5292 -1.04%
2017-11-20 0 0.480 0.470 0.480 0.470 0.490 36,518,000 17,611,240 0.4823 4.593 4.497 4.593 4.497 4.688 3,816,654 4.6143 0.00%
2017-11-17 0 0.480 0.470 0.480 0.460 0.480 2,830,000 1,330,450 0.4701 4.593 4.497 4.593 4.401 4.593 295,776 4.4982 1.05%
2017-11-16 0 0.475 0.470 0.475 0.460 0.475 21,830,000 10,224,540 0.4684 4.545 4.497 4.545 4.401 4.545 2,281,548 4.4814 2.15%
2017-11-15 0 0.465 0.455 0.465 0.445 0.470 7,742,000 3,546,580 0.4581 4.449 4.353 4.449 4.258 4.497 809,150 4.3831 0.00%
2017-11-14 0 0.465 0.460 0.465 0.460 0.480 52,485,000 24,383,570 0.4646 4.449 4.401 4.449 4.401 4.593 5,485,434 4.4451 -1.06%
2017-11-13 0 0.470 0.465 0.470 0.445 0.470 14,884,000 6,867,640 0.4614 4.497 4.449 4.497 4.258 4.497 1,555,591 4.4148 3.30%
2017-11-10 0 0.455 0.450 0.455 0.455 0.475 4,128,000 1,905,110 0.4615 4.353 4.306 4.353 4.353 4.545 431,435 4.4158 -3.19%
2017-11-09 0 0.470 0.470 0.475 0.465 0.485 13,156,000 6,227,780 0.4734 4.497 4.497 4.545 4.449 4.641 1,374,990 4.5293 -3.09%
2017-11-08 0 0.485 0.475 0.485 0.475 0.495 41,978,000 20,201,300 0.4812 4.641 4.545 4.641 4.545 4.736 4,387,302 4.6045 1.04%
2017-11-07 0 0.480 0.470 0.480 0.470 0.485 14,950,000 7,117,440 0.4761 4.593 4.497 4.593 4.497 4.641 1,562,489 4.5552 0.00%
2017-11-06 0 0.480 0.470 0.480 0.470 0.480 9,840,000 4,673,240 0.4749 4.593 4.497 4.593 4.497 4.593 1,028,421 4.5441 -2.04%
2017-11-03 0 0.490 0.480 0.490 0.475 0.490 6,618,000 3,207,390 0.4846 4.688 4.593 4.688 4.545 4.688 691,676 4.6371 0.00%
2017-11-02 0 0.490 0.480 0.490 0.475 0.495 34,194,000 16,668,680 0.4875 4.688 4.593 4.688 4.545 4.736 3,573,763 4.6642 0.00%
2017-11-01 0 0.490 0.485 0.490 0.485 0.500 10,832,000 5,324,620 0.4916 4.688 4.641 4.688 4.641 4.784 1,132,099 4.7033 -2.00%
2017-10-31 0 0.500 0.495 0.500 0.485 0.510 16,556,000 8,196,980 0.4951 4.784 4.736 4.784 4.641 4.880 1,730,339 4.7372 -1.96%
2017-10-30 0 0.510 0.500 0.510 0.485 0.520 25,032,000 12,440,270 0.4970 4.880 4.784 4.880 4.641 4.975 2,616,203 4.7551 5.15%
2017-10-27 0 0.485 0.475 0.485 0.470 0.485 35,998,000 17,212,250 0.4781 4.641 4.545 4.641 4.497 4.641 3,762,307 4.5749 0.00%
2017-10-26 0 0.485 0.480 0.485 0.470 0.485 11,928,000 5,661,540 0.4746 4.641 4.593 4.641 4.497 4.641 1,246,647 4.5414 3.19%
2017-10-25 0 0.470 0.465 0.470 0.450 0.470 11,628,000 5,378,810 0.4626 4.497 4.449 4.497 4.306 4.497 1,215,293 4.4259 1.08%
2017-10-24 0 0.465 0.450 0.470 0.440 0.470 34,924,000 15,712,370 0.4499 4.449 4.306 4.497 4.210 4.497 3,650,058 4.3047 3.33%
2017-10-23 0 0.450 0.445 0.450 0.445 0.455 44,200,000 19,928,190 0.4509 4.306 4.258 4.306 4.258 4.353 4,619,533 4.3139 0.00%
2017-10-20 0 0.450 0.440 0.450 0.440 0.450 5,758,000 2,583,410 0.4487 4.306 4.210 4.306 4.210 4.306 601,793 4.2929 0.00%
2017-10-19 0 0.450 0.440 0.450 0.440 0.450 7,572,000 3,366,830 0.4446 4.306 4.210 4.306 4.210 4.306 791,382 4.2544 1.12%
2017-10-18 0 0.445 0.440 0.445 0.440 0.455 11,136,000 4,970,800 0.4464 4.258 4.210 4.258 4.210 4.353 1,163,872 4.2709 -2.20%
2017-10-17 0 0.455 0.440 0.455 0.435 0.460 44,404,000 19,624,130 0.4419 4.353 4.210 4.353 4.162 4.401 4,640,854 4.2286 2.25%
2017-10-16 0 0.445 0.440 0.445 0.440 0.450 1,202,000 529,970 0.4409 4.258 4.210 4.258 4.210 4.306 125,626 4.2186 -1.11%
2017-10-13 0 0.450 0.445 0.450 0.430 0.450 6,784,000 2,998,600 0.4420 4.306 4.258 4.306 4.114 4.306 709,025 4.2292 2.27%
2017-10-12 0 0.440 0.430 0.440 0.430 0.445 2,534,000 1,103,640 0.4355 4.210 4.114 4.210 4.114 4.258 264,839 4.1672 -1.12%
2017-10-11 0 0.445 0.435 0.445 0.430 0.450 33,406,000 14,806,600 0.4432 4.258 4.162 4.258 4.114 4.306 3,491,406 4.2409 1.14%
2017-10-10 0 0.440 0.435 0.440 0.410 0.440 13,266,000 5,654,460 0.4262 4.210 4.162 4.210 3.923 4.210 1,386,487 4.0783 3.53%
2017-10-09 0 0.425 0.420 0.425 0.425 0.430 446,250 189,841 0.4254 4.066 4.019 4.066 4.066 4.114 46,640 4.0704 -1.16%
2017-10-06 0 0.430 0.425 0.430 0.425 0.435 7,316,000 3,135,330 0.4286 4.114 4.066 4.114 4.066 4.162 764,627 4.1005 -1.15%
2017-10-04 0 0.435 0.430 0.435 0.430 0.455 41,878,000 18,561,100 0.4432 4.162 4.114 4.162 4.114 4.353 4,376,851 4.2407 -2.25%
2017-10-03 0 0.445 0.440 0.445 0.435 0.445 5,014,000 2,206,300 0.4400 4.258 4.210 4.258 4.162 4.258 524,035 4.2102 1.14%
2017-09-29 0 0.440 0.435 0.440 0.435 0.445 6,520,000 2,871,470 0.4404 4.210 4.162 4.210 4.162 4.258 681,433 4.2139 1.15%
2017-09-28 0 0.435 0.435 0.440 0.435 0.445 388,000 170,680 0.4399 4.162 4.162 4.210 4.162 4.258 40,552 4.2090 -2.25%
2017-09-27 0 0.445 0.440 0.445 0.440 0.450 38,284,000 16,862,270 0.4405 4.258 4.210 4.258 4.210 4.306 4,001,227 4.2143 1.14%
2017-09-26 0 0.440 0.430 0.440 0.430 0.440 15,676,004 6,831,711 0.4358 4.210 4.114 4.210 4.114 4.210 1,638,367 4.1698 1.15%
2017-09-25 0 0.435 0.425 0.435 0.420 0.435 9,812,000 4,216,190 0.4297 4.162 4.066 4.162 4.019 4.162 1,025,495 4.1114 0.00%
2017-09-22 0 0.435 0.430 0.435 0.430 0.440 23,798,000 10,349,990 0.4349 4.162 4.114 4.162 4.114 4.210 2,487,232 4.1612 -1.14%
2017-09-21 0 0.440 0.430 0.440 0.435 0.445 46,922,000 20,496,370 0.4368 4.210 4.114 4.210 4.162 4.258 4,904,021 4.1795 0.00%
2017-09-20 0 0.440 0.435 0.440 0.435 0.455 5,096,000 2,275,360 0.4465 4.210 4.162 4.210 4.162 4.353 532,605 4.2721 -2.22%
2017-09-19 0 0.450 0.440 0.450 0.435 0.450 5,728,000 2,550,660 0.4453 4.306 4.210 4.306 4.162 4.306 598,658 4.2606 1.12%
2017-09-18 0 0.445 0.440 0.445 0.435 0.450 13,760,000 6,115,400 0.4444 4.258 4.210 4.258 4.162 4.306 1,438,117 4.2524 2.30%
2017-09-15 0 0.435 0.435 0.440 0.430 0.440 64,910,000 28,236,940 0.4350 4.162 4.162 4.210 4.114 4.210 6,784,025 4.1623 0.00%
2017-09-14 0 0.435 0.430 0.435 0.430 0.440 32,438,000 14,110,500 0.4350 4.162 4.114 4.162 4.114 4.210 3,390,236 4.1621 -1.14%
2017-09-13 0 0.440 0.430 0.440 0.435 0.450 2,828,000 1,235,690 0.4369 4.210 4.114 4.210 4.162 4.306 295,567 4.1808 0.00%
2017-09-12 0 0.440 0.435 0.440 0.430 0.440 15,885,000 6,925,570 0.4360 4.210 4.162 4.210 4.114 4.210 1,660,210 4.1715 1.15%
2017-09-11 0 0.435 0.430 0.435 0.430 0.450 35,782,000 15,752,390 0.4402 4.162 4.114 4.162 4.114 4.306 3,739,732 4.2122 -2.25%
2017-09-08 0 0.445 0.435 0.445 0.435 0.445 4,648,000 2,044,320 0.4398 4.258 4.162 4.258 4.162 4.258 485,783 4.2083 0.00%
2017-09-07 0 0.445 0.440 0.445 0.435 0.445 8,010,000 3,522,430 0.4398 4.258 4.210 4.258 4.162 4.258 837,160 4.2076 0.00%
2017-09-06 0 0.445 0.435 0.445 0.435 0.450 6,282,000 2,784,660 0.4433 4.258 4.162 4.258 4.162 4.306 656,559 4.2413 0.00%
2017-09-05 0 0.445 0.445 0.450 0.440 0.470 45,956,000 20,914,630 0.4551 4.258 4.258 4.306 4.210 4.497 4,803,060 4.3544 -1.11%
2017-09-04 0 0.450 0.440 0.450 0.435 0.460 4,679,000 2,064,845 0.4413 4.306 4.210 4.306 4.162 4.401 489,023 4.2224 -1.10%
2017-09-01 0 0.455 0.445 0.455 0.445 0.470 11,639,000 5,326,100 0.4576 4.353 4.258 4.353 4.258 4.497 1,216,442 4.3784 -3.19%
2017-08-31 0 0.470 0.465 0.470 0.465 0.470 24,764,000 11,614,350 0.4690 4.497 4.449 4.497 4.449 4.497 2,588,193 4.4874 -1.05%
2017-08-30 0 0.475 0.465 0.475 0.460 0.480 47,954,000 22,558,410 0.4704 4.545 4.449 4.545 4.401 4.593 5,011,880 4.5010 -1.04%
2017-08-29 0 0.480 0.465 0.480 0.460 0.480 1,162,500 545,870 0.4696 4.593 4.449 4.593 4.401 4.593 121,498 4.4928 2.13%
2017-08-28 0 0.470 0.465 0.470 0.460 0.500 20,842,000 9,721,930 0.4665 4.497 4.449 4.497 4.401 4.784 2,178,288 4.4631 -2.08%
2017-08-25 0 0.480 0.475 0.480 0.465 0.510 11,139,000 5,386,230 0.4835 4.593 4.545 4.593 4.449 4.880 1,164,185 4.6266 2.13%
2017-08-24 0 0.470 0.460 0.475 0.445 0.470 52,360,000 23,527,460 0.4493 4.497 4.401 4.545 4.258 4.497 5,472,370 4.2993 4.44%
2017-08-22 0 0.450 0.440 0.450 0.435 0.450 10,226,000 4,548,670 0.4448 4.306 4.210 4.306 4.162 4.306 1,068,764 4.2560 0.00%
2017-08-21 0 0.450 0.440 0.450 0.440 0.450 2,552,000 1,136,710 0.4454 4.306 4.210 4.306 4.210 4.306 266,721 4.2618 0.00%
2017-08-18 0 0.450 0.445 0.450 0.440 0.450 14,734,000 6,557,840 0.4451 4.306 4.258 4.306 4.210 4.306 1,539,914 4.2586 0.00%
2017-08-17 0 0.450 0.445 0.450 0.435 0.450 38,060,000 16,756,890 0.4403 4.306 4.258 4.306 4.162 4.306 3,977,815 4.2126 1.12%
2017-08-16 0 0.445 0.445 0.450 0.430 0.450 14,304,000 6,351,800 0.4441 4.258 4.258 4.306 4.114 4.306 1,494,973 4.2488 2.30%
2017-08-15 0 0.435 0.430 0.435 0.420 0.435 11,852,000 5,079,510 0.4286 4.162 4.114 4.162 4.019 4.162 1,238,704 4.1007 1.16%
2017-08-14 0 0.430 0.420 0.430 0.420 0.435 1,228,000 523,520 0.4263 4.114 4.019 4.114 4.019 4.162 128,344 4.0791 0.00%
2017-08-11 0 0.430 0.425 0.430 0.420 0.430 41,118,000 17,468,820 0.4248 4.114 4.066 4.114 4.019 4.114 4,297,420 4.0650 0.00%
2017-08-10 0 0.430 0.425 0.430 0.420 0.430 9,463,000 4,019,650 0.4248 4.114 4.066 4.114 4.019 4.114 989,019 4.0643 1.18%
2017-08-09 0 0.425 0.420 0.425 0.420 0.430 2,624,000 1,115,250 0.4250 4.066 4.019 4.066 4.019 4.114 274,246 4.0666 -1.16%
2017-08-08 0 0.430 0.425 0.430 0.420 0.430 3,352,000 1,424,430 0.4249 4.114 4.066 4.114 4.019 4.114 350,332 4.0659 1.18%
2017-08-07 0 0.425 0.420 0.425 0.415 0.430 49,608,000 20,997,570 0.4233 4.066 4.019 4.066 3.971 4.114 5,184,747 4.0499 1.19%
2017-08-04 0 0.420 0.410 0.420 0.410 0.420 6,836,000 2,833,420 0.4145 4.019 3.923 4.019 3.923 4.019 714,460 3.9658 0.00%
2017-08-03 0 0.420 0.410 0.420 0.415 0.420 8,516,000 3,534,420 0.4150 4.019 3.923 4.019 3.971 4.019 890,044 3.9711 0.00%
2017-08-02 0 0.420 0.415 0.420 0.420 0.425 18,120,000 7,611,490 0.4201 4.019 3.971 4.019 4.019 4.066 1,893,800 4.0192 -1.18%
2017-08-01 0 0.425 0.420 0.425 0.415 0.430 34,256,000 14,426,670 0.4211 4.066 4.019 4.066 3.971 4.114 3,580,243 4.0295 0.00%
2017-07-31 0 0.425 0.420 0.425 0.420 0.425 3,320,000 1,409,930 0.4247 4.066 4.019 4.066 4.019 4.066 346,988 4.0633 -1.16%
2017-07-28 0 0.430 0.420 0.430 0.420 0.430 7,198,000 3,058,500 0.4249 4.114 4.019 4.114 4.019 4.114 752,294 4.0656 0.00%
2017-07-27 0 0.430 0.425 0.430 0.425 0.430 7,032,000 2,993,450 0.4257 4.114 4.066 4.114 4.066 4.114 734,945 4.0730 0.00%
2017-07-26 0 0.430 0.425 0.430 0.425 0.435 34,838,000 14,914,380 0.4281 4.114 4.066 4.114 4.066 4.162 3,641,070 4.0962 0.00%
2017-07-25 0 0.430 0.425 0.430 0.425 0.435 9,384,000 4,033,980 0.4299 4.114 4.066 4.114 4.066 4.162 980,762 4.1131 -1.15%
2017-07-24 0 0.435 0.430 0.435 0.430 0.435 2,588,000 1,113,220 0.4301 4.162 4.114 4.162 4.114 4.162 270,483 4.1157 0.00%
2017-07-21 0 0.435 0.425 0.435 0.425 0.435 28,992,000 12,464,440 0.4299 4.162 4.066 4.162 4.066 4.162 3,030,079 4.1136 1.16%
2017-07-20 0 0.430 0.425 0.430 0.425 0.435 16,227,000 6,976,720 0.4299 4.114 4.066 4.114 4.066 4.162 1,695,954 4.1137 0.00%
2017-07-19 0 0.430 0.420 0.430 0.420 0.435 5,796,000 2,489,580 0.4295 4.114 4.019 4.114 4.019 4.162 605,765 4.1098 0.00%
2017-07-18 0 0.430 0.425 0.430 0.425 0.435 572,000 245,420 0.4291 4.114 4.066 4.114 4.066 4.162 59,782 4.1052 0.00%
2017-07-17 0 0.430 0.425 0.430 0.425 0.435 19,884,000 8,550,120 0.4300 4.114 4.066 4.114 4.066 4.162 2,078,163 4.1143 -1.15%
2017-07-14 0 0.435 0.430 0.435 0.430 0.450 25,762,000 11,239,540 0.4363 4.162 4.114 4.162 4.114 4.306 2,692,498 4.1744 -1.14%
2017-07-13 0 0.440 0.430 0.440 0.420 0.440 5,920,000 2,543,860 0.4297 4.210 4.114 4.210 4.019 4.210 618,725 4.1115 0.00%
2017-07-12 0 0.440 0.430 0.440 0.430 0.445 8,726,000 3,820,140 0.4378 4.210 4.114 4.210 4.114 4.258 911,992 4.1888 0.00%
2017-07-11 0 0.440 0.435 0.440 0.435 0.450 20,384,000 9,000,910 0.4416 4.210 4.162 4.210 4.162 4.306 2,130,420 4.2249 -2.22%
2017-07-10 0 0.450 0.445 0.450 0.440 0.450 20,647,000 9,187,495 0.4450 4.306 4.258 4.306 4.210 4.306 2,157,907 4.2576 0.00%
2017-07-07 0 0.450 0.440 0.450 0.440 0.450 5,478,000 2,440,730 0.4456 4.306 4.210 4.306 4.210 4.306 572,529 4.2631 0.00%
2017-07-06 0 0.450 0.440 0.450 0.435 0.450 7,152,000 3,180,280 0.4447 4.306 4.210 4.306 4.162 4.306 747,486 4.2546 1.12%
2017-07-05 0 0.445 0.440 0.445 0.435 0.450 18,743,000 8,308,915 0.4433 4.258 4.210 4.258 4.162 4.306 1,958,912 4.2416 0.00%
2017-07-04 0 0.445 0.435 0.445 0.415 0.450 18,028,000 7,666,670 0.4253 4.258 4.162 4.258 3.971 4.306 1,884,184 4.0690 3.49%
2017-07-03 0 0.430 0.420 0.430 0.420 0.430 1,270,000 539,260 0.4246 4.114 4.019 4.114 4.019 4.114 132,733 4.0627 0.00%
2017-06-30 0 0.430 0.420 0.430 0.420 0.430 7,744,000 3,288,790 0.4247 4.114 4.019 4.114 4.019 4.114 809,359 4.0635 1.18%
2017-06-29 0 0.425 0.415 0.425 0.415 0.430 19,296,000 8,157,700 0.4228 4.066 3.971 4.066 3.971 4.114 2,016,708 4.0451 -1.16%
2017-06-28 0 0.430 0.425 0.430 0.420 0.430 19,848,000 8,421,400 0.4243 4.114 4.066 4.114 4.019 4.114 2,074,400 4.0597 0.00%
2017-06-27 0 0.430 0.420 0.430 0.420 0.430 3,656,000 1,549,470 0.4238 4.114 4.019 4.114 4.019 4.114 382,104 4.0551 0.00%
2017-06-26 0 0.430 0.420 0.430 0.420 0.430 7,812,000 3,321,620 0.4252 4.114 4.019 4.114 4.019 4.114 816,466 4.0683 0.00%
2017-06-23 0 0.430 0.425 0.430 0.420 0.430 19,479,000 8,235,710 0.4228 4.114 4.066 4.114 4.019 4.114 2,035,835 4.0454 1.18%
2017-06-22 0 0.425 0.420 0.425 0.420 0.430 16,494,000 6,993,390 0.4240 4.066 4.019 4.066 4.019 4.114 1,723,859 4.0568 0.00%
2017-06-21 0 0.425 0.420 0.430 0.415 0.430 4,234,000 1,792,730 0.4234 4.066 4.019 4.114 3.971 4.114 442,514 4.0512 1.19%
2017-06-20 0 0.420 0.420 0.425 0.415 0.425 5,952,000 2,499,830 0.4200 4.019 4.019 4.066 3.971 4.066 622,069 4.0186 -1.18%
2017-06-19 0 0.425 0.415 0.425 0.415 0.425 15,566,000 6,537,700 0.4200 4.066 3.971 4.066 3.971 4.066 1,626,870 4.0186 0.00%
2017-06-16 0 0.425 0.420 0.425 0.410 0.435 30,408,000 12,929,410 0.4252 4.066 4.019 4.066 3.923 4.162 3,178,072 4.0683 1.19%
2017-06-15 0 0.420 0.415 0.420 0.410 0.420 1,848,000 767,460 0.4153 4.019 3.971 4.019 3.923 4.019 193,142 3.9735 -1.18%
2017-06-14 0 0.425 0.420 0.425 0.415 0.425 16,176,000 6,810,470 0.4210 4.066 4.019 4.066 3.971 4.066 1,690,624 4.0284 0.00%
2017-06-13 0 0.425 0.420 0.425 0.415 0.430 16,810,000 7,077,750 0.4210 4.066 4.019 4.066 3.971 4.114 1,756,886 4.0286 0.00%
2017-06-12 0 0.425 0.420 0.425 0.410 0.430 34,232,000 14,419,170 0.4212 4.066 4.019 4.066 3.923 4.114 3,577,734 4.0303 -2.30%
2017-06-09 0 0.435 0.430 0.435 0.425 0.435 9,345,000 4,012,120 0.4293 4.162 4.114 4.162 4.066 4.162 976,686 4.1079 0.00%
2017-06-08 0 0.435 0.425 0.435 0.425 0.435 6,518,000 2,803,300 0.4301 4.162 4.066 4.162 4.066 4.162 681,224 4.1151 0.00%
2017-06-07 0 0.435 0.430 0.435 0.430 0.440 16,302,000 7,087,420 0.4348 4.162 4.114 4.162 4.114 4.210 1,703,793 4.1598 -1.14%
2017-06-06 0 0.440 0.430 0.440 0.430 0.445 15,904,000 6,978,140 0.4388 4.210 4.114 4.210 4.114 4.258 1,662,196 4.1981 0.00%
2017-06-05 0 0.440 0.435 0.440 0.425 0.445 6,592,000 2,876,550 0.4364 4.210 4.162 4.210 4.066 4.258 688,958 4.1752 0.00%
2017-06-02 0 0.440 0.435 0.440 0.425 0.450 33,123,412 13,798,738 0.4166 4.210 4.162 4.210 4.066 4.306 3,461,871 3.9859 -2.22%
2017-06-01 0 0.450 0.440 0.450 0.440 0.450 16,344,000 7,271,090 0.4449 4.306 4.210 4.306 4.210 4.306 1,708,182 4.2566 1.12%
2017-05-31 0 0.445 0.440 0.445 0.440 0.450 23,368,000 10,394,080 0.4448 4.258 4.210 4.258 4.210 4.306 2,442,291 4.2559 -1.11%
2017-05-29 0 0.450 0.440 0.450 0.435 0.450 39,514,000 17,472,880 0.4422 4.306 4.210 4.306 4.162 4.306 4,129,779 4.2309 2.27%
2017-05-26 0 0.440 0.440 0.445 0.430 0.445 13,811,000 6,077,970 0.4401 4.210 4.210 4.258 4.114 4.258 1,443,447 4.2107 0.00%
2017-05-25 0 0.440 0.435 0.440 0.435 0.445 43,760,000 19,253,680 0.4400 4.210 4.162 4.210 4.162 4.258 4,573,547 4.2098 -1.12%
2017-05-24 0 0.445 0.435 0.445 0.430 0.445 14,196,000 6,272,570 0.4419 4.258 4.162 4.258 4.114 4.258 1,483,685 4.2277 0.00%
2017-05-23 0 0.445 0.440 0.445 0.440 0.450 7,770,000 3,455,200 0.4447 4.258 4.210 4.258 4.210 4.306 812,076 4.2548 0.00%
2017-05-22 0 0.445 0.440 0.445 0.440 0.450 17,234,000 7,667,700 0.4449 4.258 4.210 4.258 4.210 4.306 1,801,200 4.2570 0.00%
2017-05-19 0 0.445 0.440 0.445 0.435 0.450 29,949,000 13,344,280 0.4456 4.258 4.210 4.258 4.162 4.306 3,130,100 4.2632 0.00%
2017-05-18 0 0.445 0.435 0.445 0.430 0.450 4,330,000 1,913,270 0.4419 4.258 4.162 4.258 4.114 4.306 452,547 4.2278 0.00%
2017-05-17 0 0.445 0.440 0.445 0.410 0.465 19,794,000 8,811,260 0.4451 4.258 4.210 4.258 3.923 4.449 2,068,757 4.2592 -4.30%
2017-05-16 0 0.465 0.455 0.465 0.455 0.465 5,404,000 2,485,700 0.4600 4.449 4.353 4.449 4.353 4.449 564,795 4.4011 0.00%
2017-05-15 0 0.465 0.455 0.465 0.450 0.465 40,914,000 18,802,610 0.4596 4.449 4.353 4.449 4.306 4.449 4,276,099 4.3971 0.00%
2017-05-12 0 0.465 0.455 0.465 0.445 0.465 16,999,000 7,735,010 0.4550 4.449 4.353 4.449 4.258 4.449 1,776,639 4.3537 0.00%
2017-05-11 0 0.465 0.455 0.465 0.445 0.470 26,186,000 11,810,690 0.4510 4.449 4.353 4.449 4.258 4.497 2,736,812 4.3155 0.00%
2017-05-10 0 0.465 0.460 0.465 0.440 0.465 8,536,000 3,896,340 0.4565 4.449 4.401 4.449 4.210 4.449 892,134 4.3674 3.33%
2017-05-09 0 0.450 0.440 0.450 0.435 0.455 43,770,000 19,545,930 0.4466 4.306 4.210 4.306 4.162 4.353 4,574,592 4.2727 2.27%
2017-05-08 0 0.440 0.435 0.440 0.425 0.440 11,964,000 5,157,120 0.4311 4.210 4.162 4.210 4.066 4.210 1,250,409 4.1243 2.33%
2017-05-05 0 0.430 0.425 0.430 0.425 0.435 11,410,000 4,893,200 0.4289 4.114 4.066 4.114 4.066 4.162 1,192,508 4.1033 0.00%
2017-05-04 0 0.430 0.425 0.430 0.415 0.435 42,655,000 18,286,970 0.4287 4.114 4.066 4.114 3.971 4.162 4,458,059 4.1020 3.61%
2017-05-02 0 0.415 0.405 0.415 0.395 0.415 9,292,000 3,761,590 0.4048 3.971 3.875 3.971 3.779 3.971 971,147 3.8733 -1.19%
2017-04-28 0 0.420 0.415 0.420 0.415 0.425 6,768,000 2,838,100 0.4193 4.019 3.971 4.019 3.971 4.066 707,353 4.0123 -1.18%
2017-04-27 0 0.425 0.420 0.425 0.415 0.425 35,888,000 15,141,790 0.4219 4.066 4.019 4.066 3.971 4.066 3,750,810 4.0369 -1.16%
2017-04-26 0 0.430 0.420 0.425 0.420 0.435 19,634,000 8,438,260 0.4298 4.114 4.019 4.066 4.019 4.162 2,052,034 4.1121 1.18%
2017-04-25 0 0.425 0.420 0.425 0.420 0.435 18,138,000 7,706,890 0.4249 4.066 4.019 4.066 4.019 4.162 1,895,681 4.0655 -1.16%
2017-04-24 0 0.430 0.425 0.430 0.425 0.435 916,000 393,630 0.4297 4.114 4.066 4.114 4.066 4.162 95,735 4.1117 -1.15%
2017-04-21 0 0.435 0.430 0.435 0.430 0.450 36,060,000 15,685,420 0.4350 4.162 4.114 4.162 4.114 4.306 3,768,787 4.1619 0.00%
2017-04-20 0 0.435 0.430 0.435 0.430 0.445 7,054,000 3,080,530 0.4367 4.162 4.114 4.162 4.114 4.258 737,244 4.1784 0.00%
2017-04-19 0 0.435 0.425 0.430 0.425 0.440 5,791,000 2,522,630 0.4356 4.162 4.066 4.114 4.066 4.210 605,242 4.1680 0.00%
2017-04-18 0 0.435 0.430 0.435 0.430 0.440 7,408,000 3,212,490 0.4337 4.162 4.114 4.162 4.114 4.210 774,242 4.1492 0.00%
2017-04-13 0 0.435 0.430 0.435 0.430 0.450 31,020,000 13,701,970 0.4417 4.162 4.114 4.162 4.114 4.306 3,242,034 4.2263 -1.14%
2017-04-12 0 0.440 0.435 0.440 0.420 0.445 6,238,000 2,699,260 0.4327 4.210 4.162 4.210 4.019 4.258 651,960 4.1402 -1.12%
2017-04-11 0 0.445 0.440 0.445 0.440 0.445 11,906,000 5,269,170 0.4426 4.258 4.210 4.258 4.210 4.258 1,244,348 4.2345 0.00%
2017-04-10 0 0.445 0.435 0.445 0.430 0.460 1,942,000 857,440 0.4415 4.258 4.162 4.258 4.114 4.401 202,967 4.2245 -2.20%
2017-04-07 0 0.455 0.445 0.455 0.445 0.455 8,872,000 4,017,340 0.4528 4.353 4.258 4.353 4.258 4.353 927,251 4.3325 1.11%
2017-04-06 0 0.450 0.440 0.450 0.440 0.450 1,792,000 796,210 0.4443 4.306 4.210 4.306 4.210 4.306 187,290 4.2512 1.12%
2017-04-05 0 0.445 0.435 0.450 0.430 0.450 11,520,000 5,084,150 0.4413 4.258 4.162 4.306 4.114 4.306 1,204,005 4.2227 0.00%
2017-04-03 0 0.445 0.435 0.445 0.435 0.455 3,034,000 1,339,820 0.4416 4.258 4.162 4.258 4.162 4.353 317,096 4.2253 -1.11%
2017-03-31 0 0.450 0.445 0.450 0.445 0.455 23,025,000 10,349,310 0.4495 4.306 4.258 4.306 4.258 4.353 2,406,442 4.3007 0.00%
2017-03-30 0 0.450 0.445 0.450 0.445 0.455 7,460,000 3,388,560 0.4542 4.306 4.258 4.306 4.258 4.353 779,677 4.3461 -1.10%
2017-03-29 0 0.455 0.450 0.455 0.440 0.455 19,334,000 8,643,180 0.4470 4.353 4.306 4.353 4.210 4.353 2,020,680 4.2774 1.11%
2017-03-28 0 0.450 0.440 0.445 0.440 0.460 17,238,000 7,812,640 0.4532 4.306 4.210 4.258 4.210 4.401 1,801,618 4.3365 2.27%
2017-03-27 0 0.440 0.440 0.450 0.435 0.450 7,072,000 3,141,430 0.4442 4.210 4.210 4.306 4.162 4.306 739,125 4.2502 -2.22%
2017-03-24 0 0.450 0.445 0.450 0.445 0.470 8,632,000 3,953,750 0.4580 4.306 4.258 4.306 4.258 4.497 902,168 4.3825 -1.10%
2017-03-23 0 0.455 0.450 0.455 0.445 0.465 10,836,000 4,949,780 0.4568 4.353 4.306 4.353 4.258 4.449 1,132,517 4.3706 -1.09%
2017-03-22 0 0.460 0.455 0.460 0.445 0.460 1,856,000 835,830 0.4503 4.401 4.353 4.401 4.258 4.401 193,979 4.3089 2.22%
2017-03-21 0 0.450 0.445 0.450 0.440 0.450 12,389,000 5,563,440 0.4491 4.306 4.258 4.306 4.210 4.306 1,294,828 4.2967 0.00%
2017-03-20 0 0.450 0.445 0.450 0.440 0.460 14,720,000 6,630,550 0.4504 4.306 4.258 4.306 4.210 4.401 1,538,451 4.3099 0.00%
2017-03-17 0 0.450 0.445 0.450 0.445 0.465 5,712,000 2,599,070 0.4550 4.306 4.258 4.306 4.258 4.449 596,986 4.3537 0.00%
2017-03-16 0 0.450 0.440 0.450 0.430 0.450 11,641,000 5,135,220 0.4411 4.306 4.210 4.306 4.114 4.306 1,216,651 4.2208 4.65%
2017-03-15 0 0.430 0.425 0.430 0.420 0.435 962,000 406,580 0.4226 4.114 4.066 4.114 4.019 4.162 100,543 4.0439 0.00%
2017-03-14 0 0.430 0.430 0.435 0.420 0.435 5,390,000 2,327,620 0.4318 4.114 4.114 4.162 4.019 4.162 563,332 4.1319 2.38%
2017-03-13 0 0.420 0.415 0.420 0.415 0.430 2,620,000 1,110,860 0.4240 4.019 3.971 4.019 3.971 4.114 273,828 4.0568 -1.18%
2017-03-10 0 0.425 0.420 0.425 0.420 0.435 6,601,000 2,840,315 0.4303 4.066 4.019 4.066 4.019 4.162 689,899 4.1170 -1.16%
2017-03-09 0 0.430 0.425 0.430 0.415 0.440 50,720,000 21,500,500 0.4239 4.114 4.066 4.114 3.971 4.210 5,300,967 4.0560 -1.15%
2017-03-08 0 0.435 0.425 0.435 0.410 0.435 6,957,004 2,976,186 0.4278 4.162 4.066 4.162 3.923 4.162 727,107 4.0932 2.35%
2017-03-07 0 0.425 0.420 0.425 0.400 0.430 3,872,000 1,592,790 0.4114 4.066 4.019 4.066 3.827 4.114 404,679 3.9359 -1.16%
2017-03-06 0 0.430 0.420 0.430 0.425 0.440 430,000 183,830 0.4275 4.114 4.019 4.114 4.066 4.210 44,941 4.0905 -2.27%
2017-03-03 0 0.440 0.430 0.440 0.415 0.440 18,786,000 8,155,310 0.4341 4.210 4.114 4.210 3.971 4.210 1,963,406 4.1537 0.00%
2017-03-02 0 0.440 0.430 0.440 0.430 0.440 880,000 382,460 0.4346 4.210 4.114 4.210 4.114 4.210 91,973 4.1584 0.00%
2017-03-01 0 0.440 0.430 0.440 0.425 0.455 1,680,000 727,770 0.4332 4.210 4.114 4.210 4.066 4.353 175,584 4.1449 -2.22%
2017-02-28 0 0.450 0.440 0.450 0.430 0.455 3,240,000 1,427,610 0.4406 4.306 4.210 4.306 4.114 4.353 338,626 4.2159 0.00%
2017-02-27 0 0.450 0.450 0.455 0.445 0.480 11,538,000 5,213,170 0.4518 4.306 4.306 4.353 4.258 4.593 1,205,886 4.3231 -4.26%
2017-02-24 0 0.470 0.465 0.470 0.440 0.500 29,036,000 13,788,190 0.4749 4.497 4.449 4.497 4.210 4.784 3,034,678 4.5435 4.44%
2017-02-23 0 0.450 0.445 0.450 0.440 0.450 32,948,000 14,662,130 0.4450 4.306 4.258 4.306 4.210 4.306 3,443,538 4.2579 0.00%
2017-02-22 0 0.450 0.440 0.450 0.440 0.450 17,751,000 7,905,560 0.4454 4.306 4.210 4.306 4.210 4.306 1,855,234 4.2612 2.27%
2017-02-21 0 0.440 0.430 0.440 0.420 0.445 8,300,000 3,656,480 0.4405 4.210 4.114 4.210 4.019 4.258 867,469 4.2151 0.00%
2017-02-20 0 0.440 0.430 0.440 0.400 0.445 6,792,000 2,938,550 0.4326 4.210 4.114 4.210 3.827 4.258 709,861 4.1396 0.00%
2017-02-17 0 0.440 0.430 0.440 0.435 0.450 3,350,000 1,478,590 0.4414 4.210 4.114 4.210 4.162 4.306 350,123 4.2231 0.00%
2017-02-16 0 0.440 0.430 0.440 0.430 0.450 1,802,000 789,010 0.4379 4.210 4.114 4.210 4.114 4.306 188,335 4.1894 -2.22%
2017-02-15 0 0.450 0.440 0.450 0.440 0.450 1,204,000 538,210 0.4470 4.306 4.210 4.306 4.210 4.306 125,835 4.2771 0.00%
2017-02-14 0 0.450 0.440 0.450 0.445 0.455 430,000 191,950 0.4464 4.306 4.210 4.306 4.258 4.353 44,941 4.2711 -1.10%
2017-02-13 0 0.455 0.440 0.455 0.440 0.455 856,000 380,480 0.4445 4.353 4.210 4.353 4.210 4.353 89,464 4.2529 1.11%
2017-02-10 0 0.450 0.440 0.445 0.440 0.455 196,000 87,970 0.4488 4.306 4.210 4.258 4.210 4.353 20,485 4.2944 0.00%
2017-02-09 0 0.450 0.440 0.450 0.440 0.455 174,000 78,090 0.4488 4.306 4.210 4.306 4.210 4.353 18,185 4.2941 0.00%
2017-02-08 0 0.450 0.445 0.450 0.435 0.455 7,092,000 3,196,430 0.4507 4.306 4.258 4.306 4.162 4.353 741,216 4.3124 -1.10%
2017-02-07 0 0.455 0.445 0.455 0.445 0.460 1,774,000 799,200 0.4505 4.353 4.258 4.353 4.258 4.401 185,408 4.3105 -1.09%
2017-02-06 0 0.460 0.450 0.455 0.450 0.475 1,710,000 778,300 0.4551 4.401 4.306 4.353 4.306 4.545 178,720 4.3549 -2.13%
2017-02-03 0 0.470 0.460 0.470 0.450 0.470 2,384,000 1,103,220 0.4628 4.497 4.401 4.497 4.306 4.497 249,162 4.4277 2.17%
2017-02-02 0 0.460 0.455 0.460 0.450 0.465 728,000 331,220 0.4550 4.401 4.353 4.401 4.306 4.449 76,086 4.3532 -1.08%
2017-02-01 0 0.465 0.455 0.465 0.455 0.465 6,282,000 2,918,010 0.4645 4.449 4.353 4.449 4.353 4.449 656,559 4.4444 1.09%
2017-01-27 0 0.460 0.450 0.460 0.455 0.465 2,650,000 1,227,870 0.4633 4.401 4.306 4.401 4.353 4.449 276,963 4.4333 0.00%
2017-01-26 0 0.460 0.450 0.460 0.445 0.460 6,388,000 2,900,340 0.4540 4.401 4.306 4.401 4.258 4.401 667,638 4.3442 0.00%
2017-01-25 0 0.460 0.450 0.460 0.450 0.465 14,450,000 6,614,720 0.4578 4.401 4.306 4.401 4.306 4.449 1,510,232 4.3799 -1.08%
2017-01-24 0 0.465 0.455 0.465 0.450 0.465 29,204,000 13,512,440 0.4627 4.449 4.353 4.449 4.306 4.449 3,052,236 4.4271 3.33%
2017-01-23 0 0.450 0.445 0.450 0.445 0.450 892,000 397,250 0.4453 4.306 4.258 4.306 4.258 4.306 93,227 4.2611 1.12%
2017-01-20 0 0.445 0.440 0.450 0.440 0.455 13,344,000 5,965,850 0.4471 4.258 4.210 4.306 4.210 4.353 1,394,639 4.2777 -1.11%
2017-01-19 0 0.450 0.445 0.450 0.450 0.455 28,810,000 12,976,360 0.4504 4.306 4.258 4.306 4.306 4.353 3,011,058 4.3096 -1.10%
2017-01-18 0 0.455 0.450 0.455 0.450 0.470 12,156,000 5,535,830 0.4554 4.353 4.306 4.353 4.306 4.497 1,270,476 4.3573 -3.19%
2017-01-17 0 0.470 0.460 0.470 0.445 0.480 17,298,580 8,056,906 0.4658 4.497 4.401 4.497 4.258 4.593 1,807,949 4.4564 0.00%
2017-01-16 0 0.470 0.460 0.470 0.455 0.470 1,762,000 815,240 0.4627 4.497 4.401 4.497 4.353 4.497 184,154 4.4269 0.00%
2017-01-13 0 0.470 0.460 0.470 0.455 0.470 8,774,000 4,068,270 0.4637 4.497 4.401 4.497 4.353 4.497 917,009 4.4365 0.00%
2017-01-12 0 0.470 0.465 0.470 0.455 0.480 8,425,000 3,907,540 0.4638 4.497 4.449 4.497 4.353 4.593 880,533 4.4377 2.17%
2017-01-11 0 0.460 0.460 0.470 0.455 0.470 3,588,000 1,666,450 0.4645 4.401 4.401 4.497 4.353 4.497 374,997 4.4439 0.00%
2017-01-10 0 0.460 0.460 0.470 0.460 0.480 9,196,000 4,297,120 0.4673 4.401 4.401 4.497 4.401 4.593 961,114 4.4710 -4.17%
2017-01-09 0 0.480 0.480 0.485 0.455 0.485 3,186,000 1,510,100 0.4740 4.593 4.593 4.641 4.353 4.641 332,983 4.5351 1.05%
2017-01-06 0 0.475 0.465 0.475 0.460 0.480 7,874,000 3,718,180 0.4722 4.545 4.449 4.545 4.401 4.593 822,946 4.5181 -1.04%
2017-01-05 0 0.480 0.470 0.480 0.470 0.480 7,630,000 3,619,730 0.4744 4.593 4.497 4.593 4.497 4.593 797,444 4.5392 0.00%
2017-01-04 0 0.480 0.465 0.480 0.465 0.485 304,000 144,870 0.4765 4.593 4.449 4.593 4.449 4.641 31,772 4.5596 -1.03%
2017-01-03 0 0.485 0.475 0.485 0.465 0.485 1,971,000 942,995 0.4784 4.641 4.545 4.641 4.449 4.641 205,998 4.5777 2.11%
2016-12-30 0 0.475 0.465 0.475 0.450 0.475 7,736,000 3,562,090 0.4605 4.545 4.449 4.545 4.306 4.545 808,523 4.4057 5.56%
2016-12-29 0 0.450 0.445 0.450 0.440 0.460 1,780,000 807,050 0.4534 4.306 4.258 4.306 4.210 4.401 186,036 4.3382 0.00%
2016-12-28 0 0.450 0.440 0.450 0.425 0.455 6,526,000 2,812,790 0.4310 4.306 4.210 4.306 4.066 4.353 682,061 4.1240 -1.10%
2016-12-23 0 0.455 0.450 0.455 0.450 0.460 538,000 243,630 0.4528 4.353 4.306 4.353 4.306 4.401 56,229 4.3328 -2.15%
2016-12-22 0 0.465 0.455 0.465 0.450 0.470 4,722,000 2,189,020 0.4636 4.449 4.353 4.449 4.306 4.497 493,517 4.4356 0.00%
2016-12-21 0 0.465 0.450 0.465 0.450 0.465 1,228,000 559,760 0.4558 4.449 4.306 4.449 4.306 4.449 128,344 4.3614 1.09%
2016-12-20 0 0.460 0.445 0.460 0.445 0.465 4,862,000 2,209,700 0.4545 4.401 4.258 4.401 4.258 4.449 508,149 4.3485 -1.08%
2016-12-19 0 0.465 0.455 0.465 0.460 0.475 3,901,000 1,824,500 0.4677 4.449 4.353 4.449 4.401 4.545 407,710 4.4750 -3.12%
2016-12-16 0 0.480 0.470 0.475 0.475 0.490 4,437,608 2,128,121 0.4796 4.593 4.497 4.545 4.545 4.688 463,794 4.5885 -2.04%
2016-12-15 0 0.490 0.480 0.490 0.470 0.500 14,152,000 6,956,360 0.4915 4.688 4.593 4.688 4.497 4.784 1,479,087 4.7031 0.00%
2016-12-14 0 0.490 0.485 0.490 0.470 0.495 7,164,000 3,444,390 0.4808 4.688 4.641 4.688 4.497 4.736 748,741 4.6002 -2.00%
2016-12-13 0 0.500 0.490 0.500 0.485 0.500 13,106,000 6,425,820 0.4903 4.784 4.688 4.784 4.641 4.784 1,369,765 4.6912 1.01%
2016-12-12 0 0.495 0.485 0.495 0.480 0.500 3,790,000 1,853,810 0.4891 4.736 4.641 4.736 4.593 4.784 396,109 4.6800 -2.94%
2016-12-09 0 0.510 0.500 0.510 0.485 0.510 7,110,000 3,530,800 0.4966 4.880 4.784 4.880 4.641 4.880 743,097 4.7515 2.00%
2016-12-08 0 0.500 0.490 0.510 0.490 0.510 10,114,000 5,035,120 0.4978 4.784 4.688 4.880 4.688 4.880 1,057,058 4.7633 -1.96%
2016-12-07 0 0.510 0.500 0.510 0.485 0.520 36,854,000 18,740,520 0.5085 4.880 4.784 4.880 4.641 4.975 3,851,771 4.8654 0.00%
2016-12-06 0 0.510 0.500 0.510 0.485 0.510 5,422,180 2,679,714 0.4942 4.880 4.784 4.880 4.641 4.880 566,695 4.7287 0.00%
2016-12-05 0 0.510 0.500 0.510 0.480 0.510 72,864,000 36,018,020 0.4943 4.880 4.784 4.880 4.593 4.880 7,615,332 4.7297 5.15%
2016-12-02 0 0.485 0.480 0.490 0.470 0.495 21,130,000 10,255,140 0.4853 4.641 4.593 4.688 4.497 4.736 2,208,388 4.6437 1.04%
2016-12-01 0 0.480 0.475 0.480 0.455 0.480 20,098,000 9,364,000 0.4659 4.593 4.545 4.593 4.353 4.593 2,100,529 4.4579 1.05%
2016-11-30 0 0.475 0.470 0.475 0.470 0.480 16,916,000 8,031,180 0.4748 4.545 4.497 4.545 4.497 4.593 1,767,964 4.5426 -2.06%
2016-11-29 0 0.485 0.480 0.485 0.475 0.495 5,722,000 2,770,570 0.4842 4.641 4.593 4.641 4.545 4.736 598,031 4.6328 0.00%
2016-11-28 0 0.485 0.475 0.485 0.480 0.500 12,140,000 5,981,390 0.4927 4.641 4.545 4.641 4.593 4.784 1,268,804 4.7142 -1.02%
2016-11-25 0 0.490 0.480 0.490 0.470 0.490 4,731,000 2,244,070 0.4743 4.688 4.593 4.688 4.497 4.688 494,457 4.5385 1.03%
2016-11-24 0 0.485 0.480 0.485 0.465 0.485 44,176,000 21,310,150 0.4824 4.641 4.593 4.641 4.449 4.641 4,617,025 4.6156 1.04%
2016-11-23 0 0.480 0.470 0.480 0.470 0.495 20,260,000 9,811,600 0.4843 4.593 4.497 4.593 4.497 4.736 2,117,460 4.6337 0.00%
2016-11-22 0 0.480 0.470 0.480 0.465 0.495 24,513,706 11,903,937 0.4856 4.593 4.497 4.593 4.449 4.736 2,562,033 4.6463 0.00%
2016-11-21 0 0.480 0.470 0.480 0.470 0.490 16,514,000 7,942,230 0.4809 4.593 4.497 4.593 4.497 4.688 1,725,950 4.6017 -2.04%
2016-11-18 0 0.490 0.485 0.490 0.485 0.495 1,666,000 809,410 0.4858 4.688 4.641 4.688 4.641 4.736 174,121 4.6486 -2.00%
2016-11-17 0 0.500 0.495 0.500 0.485 0.500 8,986,000 4,446,020 0.4948 4.784 4.736 4.784 4.641 4.784 939,166 4.7340 1.01%
2016-11-16 0 0.495 0.485 0.495 0.485 0.500 6,298,000 3,098,390 0.4920 4.736 4.641 4.736 4.641 4.784 658,231 4.7071 -1.00%
2016-11-15 0 0.500 0.490 0.500 0.485 0.510 2,771,000 1,367,815 0.4936 4.784 4.688 4.784 4.641 4.880 289,609 4.7230 -1.96%
2016-11-14 0 0.510 0.500 0.510 0.495 0.520 7,760,000 3,884,910 0.5006 4.880 4.784 4.880 4.736 4.975 811,031 4.7901 -1.92%
2016-11-11 0 0.520 0.510 0.520 0.500 0.540 26,232,000 13,842,920 0.5277 4.975 4.880 4.975 4.784 5.167 2,741,620 5.0492 0.00%
2016-11-10 0 0.520 0.520 0.530 0.520 0.560 29,481,000 15,941,180 0.5407 4.975 4.975 5.071 4.975 5.358 3,081,187 5.1737 -5.45%
2016-11-09 0 0.550 0.530 0.550 0.500 0.550 33,649,706 17,947,513 0.5334 5.262 5.071 5.262 4.784 5.262 3,516,876 5.1033 3.77%
2016-11-08 0 0.530 0.520 0.530 0.520 0.560 4,994,000 2,643,420 0.5293 5.071 4.975 5.071 4.975 5.358 521,945 5.0646 -3.64%
2016-11-07 0 0.550 0.540 0.550 0.530 0.560 7,501,000 4,116,400 0.5488 5.262 5.167 5.262 5.071 5.358 783,962 5.2508 -1.79%
2016-11-04 0 0.560 0.560 0.570 0.520 0.570 49,754,000 27,706,730 0.5569 5.358 5.358 5.454 4.975 5.454 5,200,006 5.3282 3.70%
2016-11-03 0 0.540 0.530 0.540 0.480 0.550 28,043,000 14,779,460 0.5270 5.167 5.071 5.167 4.593 5.262 2,930,895 5.0426 12.50%
2016-11-02 0 0.480 0.475 0.480 0.465 0.490 2,050,000 972,330 0.4743 4.593 4.545 4.593 4.449 4.688 214,254 4.5382 1.05%
2016-11-01 0 0.475 0.465 0.475 0.460 0.490 2,702,000 1,265,750 0.4684 4.545 4.449 4.545 4.401 4.688 282,398 4.4822 -1.04%
2016-10-31 0 0.480 0.475 0.480 0.460 0.480 2,838,000 1,342,360 0.4730 4.593 4.545 4.593 4.401 4.593 296,612 4.5256 4.35%
2016-10-28 0 0.460 0.450 0.460 0.450 0.470 9,880,000 4,513,990 0.4569 4.401 4.306 4.401 4.306 4.497 1,032,602 4.3715 0.00%
2016-10-27 0 0.460 0.460 0.465 0.450 0.490 21,426,000 10,080,240 0.4705 4.401 4.401 4.449 4.306 4.688 2,239,324 4.5015 0.00%
2016-10-26 0 0.460 0.455 0.460 0.455 0.485 7,123,000 3,297,700 0.4630 4.401 4.353 4.401 4.353 4.641 744,456 4.4297 -5.15%
2016-10-25 0 0.485 0.480 0.485 0.475 0.510 17,450,000 8,549,720 0.4900 4.641 4.593 4.641 4.545 4.880 1,823,775 4.6879 -6.73%
2016-10-24 0 0.520 0.510 0.520 0.495 0.550 8,268,000 4,227,110 0.5113 4.975 4.880 4.975 4.736 5.262 864,124 4.8918 -3.70%
2016-10-20 0 0.540 0.530 0.540 0.520 0.540 6,412,000 3,376,760 0.5266 5.167 5.071 5.167 4.975 5.167 670,146 5.0388 1.89%
2016-10-19 0 0.530 0.520 0.530 0.520 0.540 2,728,000 1,437,260 0.5269 5.071 4.975 5.071 4.975 5.167 285,115 5.0410 0.00%
2016-10-18 0 0.530 0.520 0.530 0.500 0.530 5,716,000 2,962,100 0.5182 5.071 4.975 5.071 4.784 5.071 597,404 4.9583 3.92%
2016-10-17 0 0.510 0.500 0.510 0.510 0.530 5,364,000 2,778,880 0.5181 4.880 4.784 4.880 4.880 5.071 560,615 4.9568 -5.56%
2016-10-14 0 0.540 0.510 0.520 0.500 0.610 22,798,000 12,457,400 0.5464 5.167 4.880 4.975 4.784 5.837 2,382,718 5.2282 1.89%
2016-10-13 0 0.530 0.520 0.530 0.450 0.530 8,098,000 4,008,700 0.4950 5.071 4.975 5.071 4.306 5.071 846,357 4.7364 12.77%
2016-10-12 0 0.470 0.460 0.470 0.445 0.470 1,772,000 813,700 0.4592 4.497 4.401 4.497 4.258 4.497 185,199 4.3936 3.30%
2016-10-11 0 0.455 0.445 0.455 0.450 0.460 2,504,000 1,137,890 0.4544 4.353 4.258 4.353 4.306 4.401 261,704 4.3480 0.00%
2016-10-07 0 0.455 0.445 0.455 0.425 0.455 28,929,000 12,704,850 0.4392 4.353 4.258 4.353 4.066 4.353 3,023,495 4.2020 1.11%
2016-10-06 0 0.450 0.430 0.440 0.430 0.470 5,088,000 2,256,900 0.4436 4.306 4.114 4.210 4.114 4.497 531,769 4.2441 -2.17%
2016-10-05 0 0.460 0.455 0.460 0.430 0.475 15,391,000 7,074,920 0.4597 4.401 4.353 4.401 4.114 4.545 1,608,580 4.3982 3.37%
2016-10-04 0 0.445 0.440 0.445 0.440 0.460 1,348,000 603,720 0.4479 4.258 4.210 4.258 4.210 4.401 140,885 4.2852 -2.20%
2016-10-03 0 0.455 0.445 0.455 0.450 0.460 3,904,000 1,774,820 0.4546 4.353 4.258 4.353 4.306 4.401 408,024 4.3498 0.00%
2016-09-30 0 0.455 0.435 0.455 0.420 0.455 8,538,000 3,654,360 0.4280 4.353 4.162 4.353 4.019 4.353 892,343 4.0952 3.41%
2016-09-29 0 0.440 0.435 0.440 0.400 0.445 10,516,000 4,555,430 0.4332 4.210 4.162 4.210 3.827 4.258 1,099,073 4.1448 -1.12%
2016-09-28 0 0.445 0.435 0.445 0.430 0.450 2,142,000 937,480 0.4377 4.258 4.162 4.258 4.114 4.306 223,870 4.1876 0.00%
2016-09-27 0 0.445 0.440 0.445 0.430 0.455 20,596,000 9,119,245 0.4428 4.258 4.210 4.258 4.114 4.353 2,152,577 4.2364 -1.11%
2016-09-26 0 0.450 0.435 0.450 0.410 0.455 15,836,000 6,996,850 0.4418 4.306 4.162 4.306 3.923 4.353 1,655,089 4.2275 0.00%
2016-09-23 0 0.450 0.430 0.440 0.430 0.460 9,332,000 4,178,390 0.4477 4.306 4.114 4.210 4.114 4.401 975,328 4.2841 0.00%
2016-09-22 0 0.450 0.430 0.445 0.420 0.450 8,402,000 3,627,555 0.4317 4.306 4.114 4.258 4.019 4.306 878,129 4.1310 0.00%
2016-09-21 0 0.450 0.445 0.450 0.440 0.475 5,687,000 2,629,925 0.4624 4.306 4.258 4.306 4.210 4.545 594,373 4.4247 -2.17%
2016-09-20 0 0.460 0.450 0.460 0.450 0.470 2,878,000 1,311,270 0.4556 4.401 4.306 4.401 4.306 4.497 300,792 4.3594 -2.13%
2016-09-19 0 0.470 0.460 0.470 0.440 0.495 28,498,000 13,373,150 0.4693 4.497 4.401 4.497 4.210 4.736 2,978,449 4.4900 2.17%
2016-09-15 0 0.460 0.460 0.465 0.460 0.510 28,151,000 13,453,700 0.4779 4.401 4.401 4.449 4.401 4.880 2,942,183 4.5727 -9.80%
2016-09-14 0 0.510 0.500 0.510 0.485 0.510 22,424,000 11,030,330 0.4919 4.880 4.784 4.880 4.641 4.880 2,343,629 4.7065 0.00%
2016-09-13 0 0.510 0.495 0.510 0.485 0.530 22,690,000 11,555,840 0.5093 4.880 4.736 4.880 4.641 5.071 2,371,430 4.8729 0.00%
2016-09-12 0 0.510 0.490 0.500 0.490 0.530 13,173,000 6,722,980 0.5104 4.880 4.688 4.784 4.688 5.071 1,376,767 4.8832 -3.77%
2016-09-09 0 0.530 0.520 0.530 0.510 0.540 40,224,000 21,082,820 0.5241 5.071 4.975 5.071 4.880 5.167 4,203,984 5.0150 1.92%
2016-09-08 0 0.520 0.520 0.530 0.520 0.530 14,232,000 7,446,110 0.5232 4.975 4.975 5.071 4.975 5.071 1,487,448 5.0060 -1.89%
2016-09-07 0 0.530 0.520 0.530 0.500 0.570 38,549,000 20,799,090 0.5395 5.071 4.975 5.071 4.784 5.454 4,028,923 5.1624 -1.85%
2016-09-06 0 0.540 0.530 0.540 0.510 0.550 25,862,000 13,965,850 0.5400 5.167 5.071 5.167 4.880 5.262 2,702,950 5.1669 -3.57%
2016-09-05 0 0.560 0.550 0.560 0.540 0.570 24,532,000 13,603,760 0.5545 5.358 5.262 5.358 5.167 5.454 2,563,945 5.3058 0.00%
2016-09-02 0 0.560 0.550 0.560 0.530 0.570 35,426,000 19,462,700 0.5494 5.358 5.262 5.358 5.071 5.454 3,702,525 5.2566 0.00%
2016-09-01 0 0.560 0.550 0.560 0.530 0.570 51,367,000 28,499,680 0.5548 5.358 5.262 5.358 5.071 5.454 5,368,587 5.3086 1.82%
2016-08-31 0 0.550 0.550 0.560 0.480 0.550 90,839,000 46,974,260 0.5171 5.262 5.262 5.358 4.593 5.262 9,493,977 4.9478 14.58%
2016-08-30 0 0.480 0.475 0.480 0.455 0.495 43,594,000 20,629,290 0.4732 4.593 4.545 4.593 4.353 4.736 4,556,198 4.5277 0.00%
2016-08-29 0 0.480 0.475 0.480 0.400 0.495 104,402,000 48,096,515 0.4607 4.593 4.545 4.593 3.827 4.736 10,911,505 4.4079 20.00%
2016-08-26 0 0.400 0.390 0.400 0.360 0.420 51,077,000 20,642,940 0.4042 3.827 3.732 3.827 3.445 4.019 5,338,278 3.8670 12.68%
2016-08-25 0 0.355 0.350 0.360 0.345 0.370 26,572,000 9,370,570 0.3526 3.397 3.349 3.445 3.301 3.540 2,777,155 3.3742 -4.05%
2016-08-24 0 0.370 0.365 0.370 0.355 0.395 28,350,000 10,560,170 0.3725 3.540 3.492 3.540 3.397 3.779 2,962,981 3.5640 -5.13%
2016-08-23 0 0.390 0.385 0.390 0.305 0.400 131,253,000 48,341,835 0.3683 3.732 3.684 3.732 2.918 3.827 13,717,819 3.5240 16.42%
2016-08-22 0 0.335 0.330 0.335 0.280 0.340 63,888,000 20,498,530 0.3209 3.205 3.157 3.205 2.679 3.253 6,677,211 3.0699 21.82%
2016-08-19 0 0.275 0.280 0.285 0.270 0.280 9,690,000 2,676,155 0.2762 2.631 2.679 2.727 2.583 2.679 1,012,744 2.6425 1.85%
2016-08-18 0 0.270 0.270 0.280 0.255 0.280 16,015,000 4,271,370 0.2667 2.583 2.583 2.679 2.440 2.679 1,673,797 2.5519 5.88%
2016-08-17 0 0.255 0.255 0.260 0.231 0.275 40,434,000 10,197,966 0.2522 2.440 2.440 2.488 2.210 2.631 4,225,932 2.4132 5.81%
2016-08-16 0 0.241 0.241 0.246 0.231 0.249 4,912,000 1,169,776 0.2381 2.306 2.306 2.354 2.210 2.382 513,374 2.2786 0.42%
2016-08-15 0 0.240 0.240 0.243 0.240 0.250 1,692,000 416,654 0.2462 2.296 2.296 2.325 2.296 2.392 176,838 2.3561 -2.44%
2016-08-12 0 0.246 0.244 0.248 0.237 0.248 2,012,000 491,584 0.2443 2.354 2.335 2.373 2.268 2.373 210,283 2.3377 2.93%
2016-08-11 0 0.239 0.238 0.240 0.231 0.245 5,086,000 1,211,410 0.2382 2.287 2.277 2.296 2.210 2.344 531,560 2.2790 -1.24%
2016-08-10 0 0.242 0.241 0.243 0.240 0.260 4,208,000 1,049,726 0.2495 2.315 2.306 2.325 2.296 2.488 439,796 2.3868 -5.10%
2016-08-09 0 0.255 0.249 0.255 0.248 0.275 14,540,000 3,747,852 0.2578 2.440 2.382 2.440 2.373 2.631 1,519,638 2.4663 2.00%
2016-08-08 0 0.250 0.250 0.260 0.246 0.275 14,790,000 3,858,074 0.2609 2.392 2.392 2.488 2.354 2.631 1,545,767 2.4959 0.81%
2016-08-05 0 0.248 0.245 0.250 0.236 0.255 10,880,000 2,673,628 0.2457 2.373 2.344 2.392 2.258 2.440 1,137,116 2.3512 7.36%
2016-08-04 0 0.231 0.231 0.235 0.223 0.243 15,272,000 3,565,646 0.2335 2.210 2.210 2.248 2.134 2.325 1,596,143 2.2339 1.76%
2016-08-03 0 0.227 0.224 0.229 0.218 0.227 30,572,000 6,823,022 0.2232 2.172 2.143 2.191 2.086 2.172 3,195,212 2.1354 0.44%
2016-08-01 0 0.226 0.226 0.227 0.214 0.230 49,072,000 10,977,018 0.2237 2.162 2.162 2.172 2.048 2.201 5,128,727 2.1403 2.73%
2016-07-29 0 0.220 0.213 0.218 0.208 0.260 122,888,000 28,518,652 0.2321 2.105 2.038 2.086 1.990 2.488 12,843,557 2.2205 -12.00%
2016-07-28 0 0.250 0.248 0.250 0.140 0.260 71,222,000 17,023,018 0.2390 2.392 2.373 2.392 1.340 2.488 7,443,719 2.2869 -1.96%
2016-07-27 0 0.255 0.260 0.265 0.248 0.260 10,652,878 2,712,346 0.2546 2.440 2.488 2.536 2.373 2.488 1,113,378 2.4361 -1.92%
2016-07-26 0 0.260 0.255 0.260 0.255 0.260 2,694,000 691,990 0.2569 2.488 2.440 2.488 2.440 2.488 281,562 2.4577 0.00%
2016-07-25 0 0.260 0.260 0.265 0.260 0.265 1,474,000 383,250 0.2600 2.488 2.488 2.536 2.488 2.536 154,054 2.4878 0.00%
2016-07-22 0 0.260 0.260 0.265 0.255 0.270 1,500,151 389,857 0.2599 2.488 2.488 2.536 2.440 2.583 156,787 2.4865 -1.89%
2016-07-21 0 0.265 0.260 0.265 0.260 0.270 3,752,000 990,590 0.2640 2.536 2.488 2.536 2.488 2.583 392,138 2.5261 3.92%
2016-07-20 0 0.255 0.255 0.260 0.250 0.255 2,822,000 710,870 0.2519 2.440 2.440 2.488 2.392 2.440 294,939 2.4102 0.00%
2016-07-19 0 0.255 0.255 0.260 0.248 0.265 16,796,000 4,272,624 0.2544 2.440 2.440 2.488 2.373 2.536 1,755,423 2.4340 0.00%
2016-07-18 0 0.255 0.250 0.255 0.243 0.290 13,486,000 3,508,440 0.2602 2.440 2.392 2.440 2.325 2.775 1,409,480 2.4892 7.87%
2016-07-15 0 0.345 0.345 0.350 0.330 0.350 8,790,000 2,978,710 0.3389 2.262 2.262 2.295 2.164 2.295 1,340,715 2.2217 4.55%
2016-07-14 0 0.330 0.330 0.335 0.325 0.365 5,570,000 1,904,280 0.3419 2.164 2.164 2.196 2.131 2.393 849,577 2.2414 -8.33%
2016-07-13 0 0.360 0.355 0.360 0.345 0.365 9,970,000 3,538,060 0.3549 2.360 2.327 2.360 2.262 2.393 1,520,697 2.3266 1.41%
2016-07-12 0 0.355 0.355 0.360 0.345 0.365 7,634,000 2,733,190 0.3580 2.327 2.327 2.360 2.262 2.393 1,164,393 2.3473 1.43%
2016-07-11 0 0.350 0.350 0.355 0.340 0.360 3,682,000 1,285,880 0.3492 2.295 2.295 2.327 2.229 2.360 561,605 2.2897 0.00%
2016-07-08 0 0.350 0.345 0.350 0.345 0.355 1,460,000 509,800 0.3492 2.295 2.262 2.295 2.262 2.327 222,690 2.2893 0.00%
2016-07-07 0 0.350 0.350 0.355 0.345 0.355 1,778,000 624,970 0.3515 2.295 2.295 2.327 2.262 2.327 271,193 2.3045 1.45%
2016-07-06 0 0.345 0.345 0.355 0.330 0.360 17,662,000 6,213,410 0.3518 2.262 2.262 2.327 2.164 2.360 2,693,936 2.3064 4.55%
2016-07-05 0 0.330 0.330 0.340 0.325 0.360 9,818,000 3,263,400 0.3324 2.164 2.164 2.229 2.131 2.360 1,497,513 2.1792 -2.94%
2016-07-04 0 0.340 0.340 0.345 0.340 0.355 6,008,000 2,081,270 0.3464 2.229 2.229 2.262 2.229 2.327 916,384 2.2712 -4.23%
2016-06-30 0 0.355 0.345 0.355 0.325 0.360 26,302,000 9,045,440 0.3439 2.327 2.262 2.327 2.131 2.360 4,011,772 2.2547 1.43%
2016-06-29 0 0.350 0.355 0.365 0.350 0.385 36,900,000 13,623,920 0.3692 2.295 2.327 2.393 2.295 2.524 5,628,256 2.4206 -4.11%
2016-06-28 0 0.365 0.360 0.370 0.345 0.390 21,596,000 8,082,560 0.3743 2.393 2.360 2.426 2.262 2.557 3,293,979 2.4537 8.96%
2016-06-27 0 0.335 0.335 0.345 0.330 0.355 20,782,000 7,150,320 0.3441 2.196 2.196 2.262 2.164 2.327 3,169,821 2.2557 -2.90%
2016-06-24 0 0.345 0.345 0.360 0.315 0.365 15,334,000 5,172,470 0.3373 2.262 2.262 2.360 2.065 2.393 2,338,853 2.2115 -1.43%
2016-06-23 0 0.350 0.345 0.350 0.345 0.365 2,118,000 740,840 0.3498 2.295 2.262 2.295 2.262 2.393 323,053 2.2932 -2.78%
2016-06-22 0 0.360 0.355 0.360 0.355 0.380 12,202,000 4,506,630 0.3693 2.360 2.327 2.360 2.327 2.491 1,861,138 2.4214 0.00%
2016-06-21 0 0.360 0.350 0.365 0.335 0.375 9,072,000 3,207,460 0.3536 2.360 2.295 2.393 2.196 2.459 1,383,727 2.3180 -1.37%
2016-06-20 0 0.365 0.365 0.370 0.360 0.385 6,626,000 2,476,890 0.3738 2.393 2.393 2.426 2.360 2.524 1,010,646 2.4508 -1.35%
2016-06-17 0 0.370 0.370 0.375 0.360 0.400 11,010,000 4,152,190 0.3771 2.426 2.426 2.459 2.360 2.622 1,679,325 2.4725 -7.50%
2016-06-16 0 0.400 0.395 0.400 0.385 0.425 31,044,000 12,623,400 0.4066 2.622 2.590 2.622 2.524 2.786 4,735,056 2.6659 5.26%
2016-06-15 0 0.380 0.380 0.390 0.370 0.395 11,128,000 4,271,550 0.3839 2.491 2.491 2.557 2.426 2.590 1,697,323 2.5166 2.70%
2016-06-14 0 0.370 0.370 0.380 0.340 0.385 25,528,000 9,468,310 0.3709 2.426 2.426 2.491 2.229 2.524 3,893,716 2.4317 7.25%
2016-06-13 0 0.345 0.345 0.355 0.335 0.355 20,374,000 7,081,730 0.3476 2.262 2.262 2.327 2.196 2.327 3,107,590 2.2788 2.99%
2016-06-10 0 0.335 0.335 0.345 0.325 0.345 5,640,000 1,905,940 0.3379 2.196 2.196 2.262 2.131 2.262 860,254 2.2156 1.52%
2016-06-08 0 0.330 0.330 0.340 0.320 0.340 8,840,000 2,893,430 0.3273 2.164 2.164 2.229 2.098 2.229 1,348,341 2.1459 0.00%
2016-06-07 0 0.330 0.325 0.330 0.325 0.345 5,878,000 1,944,440 0.3308 2.164 2.131 2.164 2.131 2.262 896,555 2.1688 -4.35%
2016-06-06 0 0.345 0.340 0.345 0.320 0.355 22,094,000 7,474,850 0.3383 2.262 2.229 2.262 2.098 2.327 3,369,937 2.2181 9.52%
2016-06-03 0 0.315 0.315 0.320 0.315 0.330 9,848,000 3,160,880 0.3210 2.065 2.065 2.098 2.065 2.164 1,502,088 2.1043 -3.08%
2016-06-02 0 0.325 0.320 0.325 0.315 0.330 16,276,000 5,224,420 0.3210 2.131 2.098 2.131 2.065 2.164 2,482,534 2.1045 1.56%
2016-06-01 0 0.320 0.320 0.325 0.285 0.325 31,698,000 9,857,960 0.3110 2.098 2.098 2.131 1.869 2.131 4,834,809 2.0390 12.28%
2016-05-31 0 0.285 0.285 0.290 0.275 0.300 11,642,000 3,323,350 0.2855 1.869 1.869 1.901 1.803 1.967 1,775,722 1.8715 0.00%
2016-05-30 0 0.285 0.280 0.290 0.265 0.290 7,960,000 2,218,980 0.2788 1.869 1.836 1.901 1.737 1.901 1,214,117 1.8276 7.55%
2016-05-27 0 0.265 0.265 0.270 0.265 0.295 14,166,000 3,932,480 0.2776 1.737 1.737 1.770 1.737 1.934 2,160,701 1.8200 -10.17%
2016-05-26 0 0.295 0.290 0.295 0.280 0.295 3,172,000 918,810 0.2897 1.934 1.901 1.934 1.836 1.934 483,816 1.8991 1.72%
2016-05-25 0 0.290 0.285 0.295 0.275 0.295 7,658,000 2,199,650 0.2872 1.901 1.869 1.934 1.803 1.934 1,168,054 1.8832 5.45%
2016-05-24 0 0.275 0.275 0.280 0.270 0.285 4,592,000 1,279,070 0.2785 1.803 1.803 1.836 1.770 1.869 700,405 1.8262 -1.79%
2016-05-23 0 0.280 0.280 0.285 0.270 0.285 6,724,000 1,878,050 0.2793 1.836 1.836 1.869 1.770 1.869 1,025,593 1.8312 -1.75%
2016-05-20 0 0.285 0.280 0.285 0.280 0.300 9,206,000 2,623,730 0.2850 1.869 1.836 1.869 1.836 1.967 1,404,166 1.8685 -3.39%
2016-05-19 0 0.295 0.290 0.295 0.249 0.300 21,796,000 5,939,190 0.2725 1.934 1.901 1.934 1.632 1.967 3,324,484 1.7865 9.26%
2016-05-18 0 0.270 0.270 0.275 0.233 0.275 110,806,000 27,773,794 0.2507 1.770 1.770 1.803 1.528 1.803 16,900,935 1.6433 -22.86%
2016-05-17 0 0.350 0.345 0.350 0.340 0.375 21,148,000 7,458,610 0.3527 2.295 2.262 2.295 2.229 2.459 3,225,646 2.3123 -7.89%
2016-05-16 0 0.380 0.375 0.380 0.375 0.390 4,416,000 1,685,120 0.3816 2.491 2.459 2.491 2.459 2.557 673,560 2.5018 -1.30%
2016-05-13 0 0.385 0.375 0.385 0.375 0.395 10,482,000 4,027,940 0.3843 2.524 2.459 2.524 2.459 2.590 1,598,791 2.5194 -1.28%
2016-05-12 0 0.390 0.385 0.390 0.380 0.395 18,230,000 7,046,980 0.3866 2.557 2.524 2.557 2.491 2.590 2,780,572 2.5344 -1.27%
2016-05-11 0 0.395 0.390 0.395 0.385 0.405 7,574,000 2,975,540 0.3929 2.590 2.557 2.590 2.524 2.655 1,155,241 2.5757 0.00%
2016-05-10 0 0.395 0.390 0.395 0.385 0.400 13,350,000 5,201,860 0.3897 2.590 2.557 2.590 2.524 2.622 2,036,239 2.5546 0.00%
2016-05-09 0 0.395 0.390 0.395 0.375 0.405 20,048,000 7,825,410 0.3903 2.590 2.557 2.590 2.459 2.655 3,057,866 2.5591 2.60%
2016-05-06 0 0.385 0.380 0.385 0.370 0.395 19,776,000 7,515,330 0.3800 2.524 2.491 2.524 2.426 2.590 3,016,379 2.4915 -1.28%
2016-05-05 0 0.390 0.380 0.390 0.370 0.395 14,942,000 5,676,290 0.3799 2.557 2.491 2.557 2.426 2.590 2,279,062 2.4906 0.00%
2016-05-04 0 0.390 0.385 0.390 0.385 0.405 15,492,000 6,067,780 0.3917 2.557 2.524 2.557 2.524 2.655 2,362,952 2.5679 -2.50%
2016-05-03 0 0.400 0.390 0.400 0.390 0.415 28,124,000 11,336,340 0.4031 2.622 2.557 2.622 2.557 2.721 4,289,677 2.6427 -3.61%
2016-04-29 0 0.415 0.410 0.415 0.390 0.430 37,186,000 15,285,030 0.4110 2.721 2.688 2.721 2.557 2.819 5,671,878 2.6949 2.47%
2016-04-28 0 0.405 0.395 0.400 0.370 0.405 33,936,000 13,246,880 0.3903 2.655 2.590 2.622 2.426 2.655 5,176,165 2.5592 3.85%
2016-04-27 0 0.390 0.385 0.390 0.370 0.420 69,268,000 27,800,470 0.4013 2.557 2.524 2.557 2.426 2.754 10,565,258 2.6313 2.63%
2016-04-26 0 0.380 0.375 0.380 0.350 0.385 53,532,000 19,725,120 0.3685 2.491 2.459 2.491 2.295 2.524 8,165,089 2.4158 -2.56%
2016-04-25 0 0.390 0.385 0.390 0.365 0.440 147,812,000 57,747,890 0.3907 2.557 2.524 2.557 2.393 2.885 22,545,359 2.5614 -16.13%
2016-04-22 0 0.465 0.465 0.470 0.360 0.470 234,202,000 99,288,190 0.4239 3.049 3.049 3.081 2.360 3.081 35,722,188 2.7795 27.40%
2016-04-21 0 0.365 0.360 0.365 0.340 0.365 19,960,000 7,015,280 0.3515 2.393 2.360 2.393 2.229 2.393 3,044,444 2.3043 4.29%
2016-04-20 0 0.350 0.345 0.350 0.335 0.375 24,182,000 8,489,760 0.3511 2.295 2.262 2.295 2.196 2.459 3,688,414 2.3017 -4.11%
2016-04-19 0 0.365 0.360 0.365 0.340 0.370 15,042,000 5,370,750 0.3571 2.393 2.360 2.393 2.229 2.426 2,294,315 2.3409 4.29%
2016-04-18 0 0.350 0.340 0.350 0.325 0.355 15,354,000 5,231,120 0.3407 2.295 2.229 2.295 2.131 2.327 2,341,903 2.2337 0.00%
2016-04-15 0 0.350 0.345 0.350 0.335 0.365 26,248,000 9,197,190 0.3504 2.295 2.262 2.295 2.196 2.393 4,003,535 2.2973 0.00%
2016-04-14 0 0.350 0.345 0.350 0.325 0.350 14,852,000 5,021,590 0.3381 2.295 2.262 2.295 2.131 2.295 2,265,335 2.2167 6.06%
2016-04-13 0 0.330 0.325 0.335 0.315 0.350 27,872,000 9,183,350 0.3295 2.164 2.131 2.196 2.065 2.295 4,251,240 2.1602 -4.35%
2016-04-12 0 0.345 0.345 0.350 0.300 0.350 37,260,000 12,417,560 0.3333 2.262 2.262 2.295 1.967 2.295 5,683,166 2.1850 13.11%
2016-04-11 0 0.305 0.305 0.310 0.305 0.315 4,072,000 1,249,220 0.3068 2.000 2.000 2.032 2.000 2.065 621,091 2.0113 -3.17%
2016-04-08 0 0.315 0.310 0.320 0.310 0.330 8,416,000 2,656,400 0.3156 2.065 2.032 2.098 2.032 2.164 1,283,669 2.0694 -1.56%
2016-04-07 0 0.320 0.315 0.320 0.305 0.330 19,224,000 6,108,100 0.3177 2.098 2.065 2.098 2.000 2.164 2,932,184 2.0831 3.23%
2016-04-06 0 0.310 0.305 0.310 0.290 0.355 25,474,000 8,027,370 0.3151 2.032 2.000 2.032 1.901 2.327 3,885,479 2.0660 -8.82%
2016-04-05 0 0.340 0.340 0.345 0.330 0.375 18,628,000 6,469,780 0.3473 2.229 2.229 2.262 2.164 2.459 2,841,278 2.2771 -6.85%
2016-04-01 0 0.365 0.365 0.370 0.360 0.380 8,988,000 3,285,500 0.3655 2.393 2.393 2.426 2.360 2.491 1,370,915 2.3966 -3.95%
2016-03-31 0 0.380 0.375 0.380 0.375 0.400 16,188,000 6,231,320 0.3849 2.491 2.459 2.491 2.459 2.622 2,469,111 2.5237 1.33%
2016-03-30 0 0.375 0.375 0.380 0.370 0.405 21,064,000 8,129,100 0.3859 2.459 2.459 2.491 2.426 2.655 3,212,834 2.5302 2.74%
2016-03-29 0 0.365 0.365 0.370 0.360 0.380 4,804,000 1,768,190 0.3681 2.393 2.393 2.426 2.360 2.491 732,741 2.4131 -3.95%
2016-03-24 0 0.380 0.375 0.380 0.365 0.390 13,608,000 5,131,790 0.3771 2.491 2.459 2.491 2.393 2.557 2,075,591 2.4724 -2.56%
2016-03-23 0 0.390 0.385 0.390 0.385 0.410 17,012,000 6,725,210 0.3953 2.557 2.524 2.557 2.524 2.688 2,594,794 2.5918 -4.88%
2016-03-22 0 0.410 0.405 0.410 0.400 0.430 30,136,000 12,503,060 0.4149 2.688 2.655 2.688 2.622 2.819 4,596,561 2.7201 0.00%
2016-03-21 0 0.410 0.405 0.410 0.400 0.435 30,878,000 12,717,240 0.4119 2.688 2.655 2.688 2.622 2.852 4,709,737 2.7002 -3.53%
2016-03-18 0 0.425 0.425 0.430 0.420 0.455 40,010,000 17,343,108 0.4335 2.786 2.786 2.819 2.754 2.983 6,102,615 2.8419 3.66%
2016-03-17 0 0.410 0.410 0.415 0.400 0.455 63,160,000 27,140,180 0.4297 2.688 2.688 2.721 2.622 2.983 9,633,621 2.8172 1.23%
2016-03-16 0 0.405 0.400 0.405 0.395 0.430 27,226,000 11,241,530 0.4129 2.655 2.622 2.655 2.590 2.819 4,152,707 2.7070 -5.81%
2016-03-15 0 0.430 0.425 0.430 0.415 0.475 60,508,000 26,991,890 0.4461 2.819 2.786 2.819 2.721 3.114 9,229,119 2.9246 -1.15%
2016-03-14 0 0.435 0.430 0.435 0.430 0.495 50,492,000 23,024,890 0.4560 2.852 2.819 2.852 2.819 3.245 7,701,406 2.9897 -7.45%
2016-03-11 0 0.470 0.465 0.470 0.350 0.490 207,122,000 94,403,370 0.4558 3.081 3.049 3.081 2.295 3.213 31,591,750 2.9882 27.03%
2016-03-10 0 0.370 0.370 0.375 0.365 0.425 59,464,000 22,688,890 0.3816 2.426 2.426 2.459 2.393 2.786 9,069,881 2.5016 -11.90%
2016-03-09 0 0.420 0.415 0.420 0.410 0.510 82,454,000 36,604,980 0.4439 2.754 2.721 2.754 2.688 3.344 12,576,482 2.9106 -16.00%
2016-03-08 0 0.500 0.500 0.510 0.495 0.510 24,322,000 12,175,460 0.5006 3.278 3.278 3.344 3.245 3.344 3,709,768 3.2820 -1.96%
2016-03-07 0 0.510 0.500 0.510 0.500 0.530 28,352,000 14,455,530 0.5099 3.344 3.278 3.344 3.278 3.475 4,324,453 3.3427 -1.92%
2016-03-04 0 0.520 0.510 0.530 0.520 0.550 57,038,000 30,270,640 0.5307 3.409 3.344 3.475 3.409 3.606 8,699,850 3.4794 0.00%
2016-03-03 0 0.520 0.520 0.530 0.500 0.570 95,882,000 51,287,960 0.5349 3.409 3.409 3.475 3.278 3.737 14,624,618 3.5070 -3.70%
2016-03-02 0 0.540 0.530 0.540 0.480 0.630 167,820,000 88,731,400 0.5287 3.540 3.475 3.540 3.147 4.130 25,597,124 3.4665 -5.26%
2016-03-01 0 0.570 0.560 0.570 0.500 1.510 232,342,000 144,856,820 0.6235 3.737 3.671 3.737 3.278 9.900 35,438,487 4.0876 -61.22%
2016-02-29 0 1.470 1.460 1.470 1.460 2.300 30,666,000 52,367,560 1.7077 9.638 9.572 9.638 9.572 15.08 4,677,401 11.196 -35.81%
2016-02-26 0 2.290 2.230 2.280 2.190 2.330 15,082,000 34,338,540 2.2768 15.01 14.62 14.95 14.36 15.28 2,300,416 14.927 2.69%
2016-02-25 0 2.230 2.200 2.210 2.160 2.350 8,160,000 18,655,220 2.2862 14.62 14.42 14.49 14.16 15.41 1,244,622 14.989 -4.29%
2016-02-24 0 2.330 2.280 2.330 2.280 2.450 12,628,000 30,176,760 2.3897 15.28 14.95 15.28 14.95 16.06 1,926,114 15.667 0.87%
2016-02-23 0 2.310 2.280 2.310 2.220 2.340 13,122,000 29,625,220 2.2577 15.14 14.95 15.14 14.55 15.34 2,001,463 14.802 2.67%
2016-02-22 0 2.250 2.190 2.250 2.200 2.330 3,590,000 8,135,620 2.2662 14.75 14.36 14.75 14.42 15.28 547,573 14.858 -3.02%
2016-02-19 0 2.320 2.230 2.260 2.230 2.340 5,766,000 13,233,480 2.2951 15.21 14.62 14.82 14.62 15.34 879,472 15.047 0.87%
2016-02-18 0 2.300 2.230 2.260 2.220 2.370 13,384,000 30,974,980 2.3143 15.08 14.62 14.82 14.55 15.54 2,041,425 15.173 0.00%
2016-02-17 0 2.300 2.210 2.300 2.210 2.350 2,810,000 6,427,680 2.2874 15.08 14.49 15.08 14.49 15.41 428,602 14.997 0.00%
2016-02-16 0 2.300 2.270 2.300 2.120 2.330 5,986,000 13,216,730 2.2079 15.08 14.88 15.08 13.90 15.28 913,028 14.476 7.48%
2016-02-15 0 2.140 2.120 2.130 2.110 2.420 16,216,000 36,624,560 2.2585 14.03 13.90 13.96 13.83 15.87 2,473,382 14.807 -8.94%
2016-02-12 0 2.350 2.270 2.340 2.270 2.420 2,458,000 5,857,880 2.3832 15.41 14.88 15.34 14.88 15.87 374,912 15.625 -2.08%
2016-02-11 0 2.400 2.350 2.390 2.340 2.500 1,738,000 4,214,420 2.4249 15.73 15.41 15.67 15.34 16.39 265,092 15.898 0.00%
2016-02-05 0 2.400 2.350 2.390 2.340 2.400 8,190,000 19,503,500 2.3814 15.73 15.41 15.67 15.34 15.73 1,249,198 15.613 2.13%
2016-02-04 0 2.350 2.310 2.350 2.290 2.380 1,076,000 2,499,720 2.3232 15.41 15.14 15.41 15.01 15.60 164,119 15.231 0.43%
2016-02-03 0 2.340 2.290 2.340 2.210 2.340 5,872,000 13,544,060 2.3065 15.34 15.01 15.34 14.49 15.34 895,640 15.122 2.18%
2016-02-02 0 2.290 2.280 2.300 2.260 2.390 9,894,000 23,267,880 2.3517 15.01 14.95 15.08 14.82 15.67 1,509,105 15.418 -0.43%
2016-02-01 0 2.300 2.280 2.290 2.250 2.380 4,004,000 9,176,280 2.2918 15.08 14.95 15.01 14.75 15.60 610,719 15.025 0.00%
2016-01-29 0 2.300 2.270 2.320 2.260 2.390 3,524,000 8,188,370 2.3236 15.08 14.88 15.21 14.82 15.67 537,506 15.234 -0.43%
2016-01-28 0 2.310 2.290 2.310 2.210 2.400 11,152,392 26,114,228 2.3416 15.14 15.01 15.14 14.49 15.73 1,701,044 15.352 -0.86%
2016-01-27 0 2.330 2.260 2.270 2.150 2.400 10,714,000 24,526,820 2.2892 15.28 14.82 14.88 14.10 15.73 1,634,177 15.009 0.43%
2016-01-26 0 2.320 2.260 2.320 2.250 2.350 3,808,000 8,771,430 2.3034 15.21 14.82 15.21 14.75 15.41 580,824 15.102 0.43%
2016-01-25 0 2.310 2.250 2.290 2.250 2.400 5,770,000 13,302,400 2.3054 15.14 14.75 15.01 14.75 15.73 880,082 15.115 0.00%
2016-01-22 0 2.310 2.290 2.310 2.210 2.480 7,584,000 17,737,220 2.3388 15.14 15.01 15.14 14.49 16.26 1,156,767 15.333 -2.53%
2016-01-21 0 2.370 2.310 2.350 2.300 2.440 2,030,000 4,802,540 2.3658 15.54 15.14 15.41 15.08 16.00 309,630 15.511 -0.42%
2016-01-20 0 2.380 2.330 2.380 2.320 2.500 10,632,000 25,995,700 2.4450 15.60 15.28 15.60 15.21 16.39 1,621,670 16.030 0.42%
2016-01-19 0 2.370 2.350 2.380 2.310 2.500 8,352,000 20,245,840 2.4241 15.54 15.41 15.60 15.14 16.39 1,273,908 15.893 -1.25%
2016-01-18 0 2.400 2.360 2.390 2.360 2.600 6,128,000 15,049,680 2.4559 15.73 15.47 15.67 15.47 17.05 934,687 16.101 -4.00%
2016-01-15 0 2.500 2.460 2.500 2.420 2.630 4,964,000 12,534,820 2.5251 16.39 16.13 16.39 15.87 17.24 757,145 16.555 3.31%
2016-01-14 0 2.420 2.380 2.420 2.360 2.580 7,270,000 18,069,040 2.4854 15.87 15.60 15.87 15.47 16.92 1,108,873 16.295 -4.72%
2016-01-13 0 2.540 2.530 2.560 2.530 2.670 16,138,000 41,854,120 2.5935 16.65 16.59 16.78 16.59 17.51 2,461,485 17.004 -2.31%
2016-01-12 0 2.600 2.560 2.590 2.540 2.640 3,700,000 9,553,820 2.5821 17.05 16.78 16.98 16.65 17.31 564,351 16.929 0.00%
2016-01-11 0 2.600 2.570 2.600 2.570 2.800 4,804,000 12,964,980 2.6988 17.05 16.85 17.05 16.85 18.36 732,741 17.694 -5.11%
2016-01-08 0 2.740 2.700 2.740 2.630 2.750 9,390,000 25,232,800 2.6872 17.96 17.70 17.96 17.24 18.03 1,432,231 17.618 2.62%
2016-01-07 0 2.670 2.610 2.670 2.600 2.760 4,546,000 12,290,660 2.7036 17.51 17.11 17.51 17.05 18.10 693,389 17.725 0.38%
2016-01-06 0 2.660 2.600 2.660 2.550 2.680 6,350,000 16,732,440 2.6350 17.44 17.05 17.44 16.72 17.57 968,548 17.276 3.10%
2016-01-05 0 2.580 2.550 2.580 2.460 2.650 5,976,000 15,412,220 2.5790 16.92 16.72 16.92 16.13 17.37 911,503 16.909 1.18%
2016-01-04 0 2.550 2.510 2.550 2.500 2.750 3,216,000 8,221,860 2.5565 16.72 16.46 16.72 16.39 18.03 490,528 16.761 -2.30%
2015-12-31 0 2.610 2.580 2.610 2.540 2.690 1,966,000 5,196,580 2.6432 17.11 16.92 17.11 16.65 17.64 299,869 17.330 1.16%
2015-12-30 0 2.580 2.550 2.580 2.540 2.640 4,168,000 10,846,400 2.6023 16.92 16.72 16.92 16.65 17.31 635,734 17.061 -1.15%
2015-12-29 0 2.610 2.590 2.620 2.530 2.690 5,630,000 14,793,520 2.6276 17.11 16.98 17.18 16.59 17.64 858,728 17.227 1.16%
2015-12-28 0 2.580 2.560 2.590 2.500 2.750 4,174,000 10,832,120 2.5951 16.92 16.78 16.98 16.39 18.03 636,649 17.014 -4.09%
2015-12-24 0 2.690 2.670 2.690 2.680 2.870 3,088,000 8,550,140 2.7688 17.64 17.51 17.64 17.57 18.82 471,004 18.153 -3.93%
2015-12-23 0 2.800 2.790 2.800 2.780 3.080 3,946,000 11,352,580 2.8770 18.36 18.29 18.36 18.23 20.19 601,873 18.862 0.72%
2015-12-22 0 2.780 2.750 2.790 2.750 3.120 5,232,000 14,948,210 2.8571 18.23 18.03 18.29 18.03 20.46 798,023 18.732 -6.71%
2015-12-21 0 2.980 2.930 2.980 2.800 3.060 7,514,000 22,492,346 2.9934 19.54 19.21 19.54 18.36 20.06 1,146,090 19.625 2.41%
2015-12-18 0 2.910 2.910 2.930 2.800 3.350 10,330,278 30,518,848 2.9543 19.08 19.08 19.21 18.36 21.96 1,575,649 19.369 -11.01%
2015-12-17 0 3.270 3.250 3.280 3.170 3.500 6,682,000 22,280,640 3.3344 21.44 21.31 21.50 20.78 22.95 1,019,187 21.861 -6.03%
2015-12-16 0 3.480 3.410 3.490 3.360 3.670 2,204,000 7,714,960 3.5004 22.82 22.36 22.88 22.03 24.06 336,170 22.950 -2.52%
2015-12-15 0 3.570 3.540 3.570 3.490 3.690 2,324,000 8,347,160 3.5917 23.41 23.21 23.41 22.88 24.19 354,473 23.548 -0.83%
2015-12-14 0 3.600 3.550 3.600 3.590 3.690 2,346,000 8,558,260 3.6480 23.60 23.27 23.60 23.54 24.19 357,829 23.917 -0.28%
2015-12-11 0 3.610 3.560 3.600 3.520 3.700 3,876,000 14,160,300 3.6533 23.67 23.34 23.60 23.08 24.26 591,196 23.952 -0.82%
2015-12-10 0 3.640 3.600 3.640 3.600 3.800 4,716,000 17,280,360 3.6642 23.86 23.60 23.86 23.60 24.91 719,319 24.023 -3.19%
2015-12-09 0 3.760 3.690 3.760 3.690 3.900 6,534,000 24,489,380 3.7480 24.65 24.19 24.65 24.19 25.57 996,613 24.573 0.00%
2015-12-08 0 3.760 3.700 3.760 3.680 4.000 3,851,384 14,800,706 3.8430 24.65 24.26 24.65 24.13 26.22 587,441 25.195 1.62%
2015-12-07 0 3.700 3.650 3.700 2.680 3.780 2,954,000 10,773,700 3.6472 24.26 23.93 24.26 17.57 24.78 450,566 23.912 3.64%
2015-12-04 0 3.570 3.540 3.570 3.500 3.710 2,176,000 7,843,940 3.6048 23.41 23.21 23.41 22.95 24.32 331,899 23.633 -2.46%
2015-12-03 0 3.660 3.630 3.660 3.620 3.800 3,200,000 11,942,980 3.7322 24.00 23.80 24.00 23.73 24.91 488,087 24.469 -4.19%
2015-12-02 0 3.820 3.750 3.800 3.710 3.870 4,432,000 16,788,660 3.7881 25.04 24.59 24.91 24.32 25.37 676,001 24.835 0.53%
2015-12-01 0 3.800 3.780 3.800 3.770 3.950 7,112,000 27,364,740 3.8477 24.91 24.78 24.91 24.72 25.90 1,084,774 25.226 -2.81%
2015-11-30 0 3.910 3.890 3.920 3.740 4.000 9,610,000 37,154,100 3.8662 25.63 25.50 25.70 24.52 26.22 1,465,787 25.348 0.51%
2015-11-27 0 3.890 3.840 3.890 3.530 3.940 3,988,000 15,370,260 3.8541 25.50 25.18 25.50 23.14 25.83 608,279 25.268 10.51%
2015-11-26 0 3.520 3.500 3.520 3.450 3.540 3,680,501 12,916,545 3.5095 23.08 22.95 23.08 22.62 23.21 561,377 23.009 0.00%
2015-11-25 0 3.520 3.470 3.520 3.470 3.560 3,604,000 12,639,420 3.5071 23.08 22.75 23.08 22.75 23.34 549,708 22.993 0.00%
2015-11-24 0 3.520 3.490 3.520 3.480 3.580 5,258,000 18,420,420 3.5033 23.08 22.88 23.08 22.82 23.47 801,988 22.968 0.57%
2015-11-23 0 3.500 3.470 3.500 3.440 3.550 1,940,000 6,761,160 3.4851 22.95 22.75 22.95 22.55 23.27 295,903 22.849 0.00%
2015-11-20 0 3.500 3.480 3.500 3.410 3.650 5,378,000 18,990,460 3.5311 22.95 22.82 22.95 22.36 23.93 820,292 23.151 0.57%
2015-11-19 0 3.480 3.470 3.480 3.240 3.590 9,044,000 31,446,680 3.4771 22.82 22.75 22.82 21.24 23.54 1,379,456 22.796 9.43%
2015-11-18 0 3.180 3.170 3.180 2.900 3.200 3,352,000 10,305,580 3.0745 20.85 20.78 20.85 19.01 20.98 511,271 20.157 7.80%
2015-11-17 0 2.950 2.910 2.950 2.890 3.050 4,030,000 11,933,140 2.9611 19.34 19.08 19.34 18.95 20.00 614,685 19.413 3.15%
2015-11-16 0 2.860 2.850 2.870 2.800 2.910 970,000 2,785,590 2.8717 18.75 18.69 18.82 18.36 19.08 147,951 18.828 0.00%
2015-11-13 0 2.860 2.830 2.850 2.810 2.890 7,320,000 20,907,780 2.8563 18.75 18.55 18.69 18.42 18.95 1,116,500 18.726 -0.35%
2015-11-12 0 2.870 2.860 2.870 2.800 2.900 5,172,000 14,756,760 2.8532 18.82 18.75 18.82 18.36 19.01 788,871 18.706 0.35%
2015-11-11 0 2.860 2.850 2.870 2.830 2.950 1,916,000 5,481,160 2.8607 18.75 18.69 18.82 18.55 19.34 292,242 18.756 0.70%
2015-11-10 0 2.840 2.810 2.840 2.760 2.900 2,268,000 6,411,540 2.8270 18.62 18.42 18.62 18.10 19.01 345,932 18.534 -0.35%
2015-11-09 0 2.850 2.830 2.850 2.850 2.890 3,342,000 9,613,800 2.8767 18.69 18.55 18.69 18.69 18.95 509,746 18.860 0.00%
2015-11-06 0 2.850 2.840 2.850 2.840 2.900 1,076,000 3,092,560 2.8741 18.69 18.62 18.69 18.62 19.01 164,119 18.843 0.35%
2015-11-05 0 2.840 2.810 2.840 2.800 2.890 4,492,000 12,786,120 2.8464 18.62 18.42 18.62 18.36 18.95 685,152 18.662 0.35%
2015-11-04 0 2.830 2.800 2.830 2.800 2.950 2,054,538 5,855,444 2.8500 18.55 18.36 18.55 18.36 19.34 313,373 18.685 0.71%
2015-11-03 0 2.810 2.770 2.810 2.750 2.840 2,270,000 6,359,720 2.8016 18.42 18.16 18.42 18.03 18.62 346,237 18.368 0.00%
2015-11-02 0 2.810 2.750 2.810 2.700 2.900 2,694,000 7,419,240 2.7540 18.42 18.03 18.42 17.70 19.01 410,908 18.056 0.00%
2015-10-30 0 2.810 2.810 2.850 2.650 2.990 5,966,060 16,841,514 2.8229 18.42 18.42 18.69 17.37 19.60 909,987 18.507 3.31%
2015-10-29 0 2.720 2.700 2.720 2.710 2.790 900,000 2,478,540 2.7539 17.83 17.70 17.83 17.77 18.29 137,275 18.055 -1.81%
2015-10-28 0 2.770 2.750 2.770 2.740 2.800 3,308,151 9,122,175 2.7575 18.16 18.03 18.16 17.96 18.36 504,583 18.079 0.00%
2015-10-27 0 2.770 2.720 2.760 2.620 2.810 6,312,000 17,492,920 2.7714 18.16 17.83 18.10 17.18 18.42 962,752 18.170 0.36%
2015-10-26 0 2.760 2.710 2.760 2.690 3.000 1,636,000 4,593,200 2.8076 18.10 17.77 18.10 17.64 19.67 249,535 18.407 -1.43%
2015-10-23 0 2.800 2.740 2.790 2.740 2.890 6,662,000 18,576,420 2.7884 18.36 17.96 18.29 17.96 18.95 1,016,137 18.281 -0.71%
2015-10-22 0 2.820 2.770 2.820 2.760 2.890 3,992,000 11,260,620 2.8208 18.49 18.16 18.49 18.10 18.95 608,889 18.494 -0.35%
2015-10-20 0 2.830 2.800 2.840 2.750 2.940 7,620,000 21,648,700 2.8410 18.55 18.36 18.62 18.03 19.28 1,162,258 18.626 -0.35%
2015-10-19 0 2.840 2.800 2.860 2.800 2.940 2,022,000 5,838,800 2.8876 18.62 18.36 18.75 18.36 19.28 308,410 18.932 0.35%
2015-10-16 0 2.830 2.820 2.870 2.810 2.960 3,174,000 9,180,120 2.8923 18.55 18.49 18.82 18.42 19.41 484,122 18.962 -3.41%
2015-10-15 0 2.930 2.890 2.920 2.750 3.050 9,288,000 26,956,080 2.9022 19.21 18.95 19.14 18.03 20.00 1,416,673 19.028 -2.33%
2015-10-14 0 3.000 2.950 3.000 2.880 3.050 6,622,000 19,565,400 2.9546 19.67 19.34 19.67 18.88 20.00 1,010,035 19.371 0.00%
2015-10-13 0 3.000 2.990 3.000 2.600 3.000 10,276,000 29,726,160 2.8928 19.67 19.60 19.67 17.05 19.67 1,567,370 18.966 4.17%
2015-10-12 0 2.880 2.780 2.880 2.780 2.930 2,624,000 7,540,060 2.8735 18.88 18.23 18.88 18.23 19.21 400,232 18.839 -0.35%
2015-10-09 0 2.890 2.850 2.890 2.750 2.990 9,280,000 26,499,560 2.8556 18.95 18.69 18.95 18.03 19.60 1,415,453 18.722 2.85%
2015-10-08 0 2.810 2.710 2.770 2.600 2.860 12,346,000 34,544,160 2.7980 18.42 17.77 18.16 17.05 18.75 1,883,101 18.344 -2.77%
2015-10-07 0 2.890 2.810 2.900 2.800 3.030 7,300,000 21,249,080 2.9108 18.95 18.42 19.01 18.36 19.87 1,113,449 19.084 -3.67%
2015-10-06 0 3.000 2.940 3.000 2.680 3.010 6,168,000 18,132,000 2.9397 19.67 19.28 19.67 17.57 19.73 940,788 19.273 0.00%
2015-10-05 0 3.000 3.000 3.010 2.900 3.080 1,398,000 4,161,160 2.9765 19.67 19.67 19.73 19.01 20.19 213,233 19.515 0.00%
2015-10-02 0 3.000 2.890 2.980 2.890 3.040 4,822,000 14,223,020 2.9496 19.67 18.95 19.54 18.95 19.93 735,486 19.338 0.67%
2015-09-30 0 2.980 2.980 3.000 2.940 3.100 5,014,000 15,128,240 3.0172 19.54 19.54 19.67 19.28 20.32 764,772 19.781 -0.33%
2015-09-29 0 2.990 2.890 2.990 2.810 3.090 4,202,000 12,461,060 2.9655 19.60 18.95 19.60 18.42 20.26 640,920 19.442 -1.32%
2015-09-25 0 3.030 2.990 3.040 2.770 3.130 5,228,000 15,733,920 3.0095 19.87 19.60 19.93 18.16 20.52 797,412 19.731 -2.26%
2015-09-24 0 3.100 3.030 3.090 3.030 3.300 6,400,000 19,874,560 3.1054 20.32 19.87 20.26 19.87 21.64 976,174 20.360 -3.43%
2015-09-23 0 3.210 3.190 3.210 3.180 3.420 5,212,269 17,082,202 3.2773 21.05 20.91 21.05 20.85 22.42 795,013 21.487 -1.53%
2015-09-22 0 3.260 3.220 3.260 3.210 3.450 4,402,000 14,511,670 3.2966 21.37 21.11 21.37 21.05 22.62 671,425 21.613 -1.21%
2015-09-21 0 3.300 3.260 3.290 3.180 3.480 9,214,000 30,373,220 3.2964 21.64 21.37 21.57 20.85 22.82 1,405,386 21.612 -1.79%
2015-09-18 0 3.360 3.310 3.370 3.240 3.450 12,111,818 40,921,551 3.3786 22.03 21.70 22.09 21.24 22.62 1,847,382 22.151 -1.18%
2015-09-17 0 3.400 3.300 3.430 3.300 3.510 3,722,000 12,899,140 3.4656 22.29 21.64 22.49 21.64 23.01 567,706 22.721 0.00%
2015-09-16 0 3.400 3.380 3.400 3.100 3.500 5,864,000 20,133,220 3.4334 22.29 22.16 22.29 20.32 22.95 894,420 22.510 0.59%
2015-09-15 0 3.380 3.300 3.310 3.300 3.630 7,746,000 26,889,500 3.4714 22.16 21.64 21.70 21.64 23.80 1,181,476 22.759 -4.25%
2015-09-14 0 3.530 3.400 3.560 3.380 3.610 3,436,000 11,985,000 3.4881 23.14 22.29 23.34 22.16 23.67 524,084 22.868 0.86%
2015-09-11 0 3.500 3.340 3.500 3.080 3.560 11,712,000 40,045,380 3.4192 22.95 21.90 22.95 20.19 23.34 1,786,399 22.417 9.37%
2015-09-10 0 3.200 3.180 3.190 3.080 3.250 3,794,000 11,989,170 3.1600 20.98 20.85 20.91 20.19 21.31 578,688 20.718 0.00%
2015-09-09 0 3.200 3.080 3.180 3.080 3.460 10,792,000 34,794,280 3.2241 20.98 20.19 20.85 20.19 22.68 1,646,074 21.138 -4.48%
2015-09-08 0 3.350 3.270 3.340 3.140 3.350 5,032,000 16,628,000 3.3045 21.96 21.44 21.90 20.59 21.96 767,517 21.665 0.90%
2015-09-07 0 3.320 3.270 3.320 3.100 3.500 2,372,000 7,703,280 3.2476 21.77 21.44 21.77 20.32 22.95 361,795 21.292 -5.14%
2015-09-04 0 3.500 3.340 3.470 3.350 3.850 5,094,000 17,826,260 3.4995 22.95 21.90 22.75 21.96 25.24 776,974 22.943 0.57%
2015-09-02 0 3.480 3.330 3.370 3.080 3.560 10,540,000 35,727,020 3.3897 22.82 21.83 22.09 20.19 23.34 1,607,637 22.223 -1.69%
2015-09-01 0 3.540 3.520 3.550 2.370 3.600 15,562,000 49,303,520 3.1682 23.21 23.08 23.27 15.54 23.60 2,373,629 20.771 68.57%
2015-08-31 0 2.100 2.050 2.140 2.000 3.850 8,508,000 25,902,360 3.0445 13.77 13.44 14.03 13.11 25.24 1,297,702 19.960 -41.50%
2015-08-28 0 3.590 3.570 3.590 3.280 3.690 3,586,800 12,422,204 3.4633 23.54 23.41 23.54 21.50 24.19 547,085 22.706 1.41%
2015-08-27 0 3.540 3.530 3.540 3.480 3.870 4,822,000 18,017,180 3.7365 23.21 23.14 23.21 22.82 25.37 735,486 24.497 0.28%
2015-08-26 0 3.530 3.500 3.530 3.460 4.000 5,340,000 19,509,460 3.6535 23.14 22.95 23.14 22.68 26.22 814,496 23.953 -4.34%
2015-08-25 0 3.690 3.580 3.600 3.580 4.500 4,094,000 15,981,780 3.9037 24.19 23.47 23.60 23.47 29.50 624,447 25.594 -7.75%
2015-08-24 0 4.000 4.050 4.060 3.680 4.650 5,644,000 22,014,440 3.9005 26.22 26.55 26.62 24.13 30.49 860,864 25.572 -14.89%
2015-08-21 0 4.700 4.690 4.700 4.520 4.780 3,980,000 18,695,260 4.6973 30.81 30.75 30.81 29.63 31.34 607,058 30.796 -1.47%
2015-08-20 0 4.770 4.720 4.770 4.710 4.910 4,084,000 19,817,220 4.8524 31.27 30.95 31.27 30.88 32.19 622,921 31.813 -2.65%
2015-08-19 0 4.900 4.800 4.900 4.800 4.930 2,636,000 12,864,040 4.8801 32.13 31.47 32.13 31.47 32.32 402,062 31.995 0.00%
2015-08-18 0 4.900 4.800 4.900 4.800 4.940 2,216,000 10,862,820 4.9020 32.13 31.47 32.13 31.47 32.39 338,000 32.138 0.00%
2015-08-17 0 4.900 4.880 4.900 4.850 4.950 3,284,000 16,134,280 4.9130 32.13 31.99 32.13 31.80 32.45 500,900 32.211 0.00%
2015-08-14 0 4.900 4.880 4.950 4.860 4.980 6,034,000 29,864,580 4.9494 32.13 31.99 32.45 31.86 32.65 920,349 32.449 1.66%
2015-08-13 0 4.820 4.770 4.820 4.750 5.000 2,392,000 11,557,460 4.8317 31.60 31.27 31.60 31.14 32.78 364,845 31.678 -3.60%
2015-08-12 0 5.000 4.950 5.000 4.860 5.050 2,534,000 12,570,840 4.9609 32.78 32.45 32.78 31.86 33.11 386,504 32.524 0.00%
2015-08-11 0 5.000 4.950 5.000 4.910 5.000 1,642,000 8,167,380 4.9740 32.78 32.45 32.78 32.19 32.78 250,450 32.611 0.00%
2015-08-10 0 5.000 4.920 5.000 4.850 5.000 1,528,000 7,610,800 4.9809 32.78 32.26 32.78 31.80 32.78 233,062 32.656 0.60%
2015-08-07 0 4.970 4.890 4.970 4.810 4.970 1,070,000 5,269,760 4.9250 32.58 32.06 32.58 31.54 32.58 163,204 32.289 1.02%
2015-08-06 0 4.920 4.850 4.930 4.830 4.940 354,000 1,733,780 4.8977 32.26 31.80 32.32 31.67 32.39 53,995 32.110 0.00%
2015-08-05 0 4.920 4.800 4.920 4.780 5.000 2,034,000 9,860,100 4.8476 32.26 31.47 32.26 31.34 32.78 310,240 31.782 -1.40%
2015-08-04 0 4.990 4.880 4.990 4.750 5.000 840,000 4,089,040 4.8679 32.72 31.99 32.72 31.14 32.78 128,123 31.915 0.00%
2015-08-03 0 4.990 4.860 4.990 4.800 5.000 1,094,000 5,395,340 4.9318 32.72 31.86 32.72 31.47 32.78 166,865 32.334 0.00%
2015-07-31 0 4.990 4.930 4.990 4.590 4.990 2,372,200 11,723,610 4.9421 32.72 32.32 32.72 30.09 32.72 361,825 32.401 6.17%
2015-07-30 0 4.700 4.650 4.700 4.200 4.700 10,362,000 46,744,120 4.5111 30.81 30.49 30.81 27.54 30.81 1,580,487 29.576 13.25%
2015-07-29 0 4.150 4.050 4.150 4.000 4.200 4,854,000 19,950,340 4.1101 27.21 26.55 27.21 26.22 27.54 740,367 26.947 0.48%
2015-07-28 0 4.130 4.050 4.130 3.990 4.200 1,496,000 6,096,180 4.0750 27.08 26.55 27.08 26.16 27.54 228,181 26.716 0.49%
2015-07-27 0 4.110 4.050 4.120 4.050 4.450 2,896,000 12,018,120 4.1499 26.95 26.55 27.01 26.55 29.18 441,719 27.208 -5.08%
2015-07-24 0 4.330 4.270 4.320 4.270 4.520 4,208,000 18,362,520 4.3637 28.39 27.99 28.32 27.99 29.63 641,835 28.609 -0.46%
2015-07-23 0 4.350 4.310 4.350 4.230 4.550 3,266,000 14,163,940 4.3368 28.52 28.26 28.52 27.73 29.83 498,154 28.433 -3.55%
2015-07-22 0 4.510 4.510 4.520 4.400 4.580 1,725,000 7,741,400 4.4878 29.57 29.57 29.63 28.85 30.03 263,110 29.423 0.00%
2015-07-21 0 4.510 4.470 4.510 4.450 4.610 1,922,200 8,769,754 4.5624 29.57 29.31 29.57 29.18 30.22 293,188 29.912 -1.96%
2015-07-20 0 4.600 4.550 4.600 4.430 4.650 2,614,000 11,980,660 4.5833 30.16 29.83 30.16 29.04 30.49 398,706 30.049 -1.92%
2015-07-17 0 4.690 4.630 4.690 4.450 4.800 6,156,000 28,729,600 4.6669 30.75 30.36 30.75 29.18 31.47 938,958 30.597 4.22%
2015-07-16 0 4.500 4.460 4.500 4.250 4.500 2,443,000 10,791,910 4.4175 29.50 29.24 29.50 27.86 29.50 372,624 28.962 1.12%
2015-07-15 0 4.450 4.400 4.540 4.350 4.670 9,026,000 40,694,440 4.5086 29.18 28.85 29.77 28.52 30.62 1,376,711 29.559 -3.26%
2015-07-14 0 4.600 4.570 4.600 4.500 4.660 10,930,000 50,249,780 4.5974 30.16 29.96 30.16 29.50 30.55 1,667,123 30.142 0.00%
2015-07-13 0 4.600 4.550 4.600 4.390 4.600 8,604,000 38,892,800 4.5203 30.16 29.83 30.16 28.78 30.16 1,312,344 29.636 2.22%
2015-07-10 0 4.500 4.420 4.500 4.340 4.790 6,470,000 29,116,500 4.5002 29.50 28.98 29.50 28.45 31.40 986,851 29.504 0.45%
2015-07-09 0 4.480 4.280 4.500 3.500 4.500 10,858,000 46,707,860 4.3017 29.37 28.06 29.50 22.95 29.50 1,656,141 28.203 35.35%
2015-07-08 0 3.310 - 3.500 3.300 4.620 5,554,000 21,255,340 3.8270 21.70 - 22.95 21.64 30.29 847,136 25.091 -29.87%
2015-07-07 0 4.720 4.610 4.730 4.400 5.250 3,696,000 17,451,600 4.7218 30.95 30.22 31.01 28.85 34.42 563,741 30.957 -3.48%
2015-07-06 0 4.890 4.770 4.900 4.500 5.360 9,194,000 45,117,560 4.9073 32.06 31.27 32.13 29.50 35.14 1,402,336 32.173 -7.03%
2015-07-03 0 5.260 5.150 5.260 4.600 5.450 6,583,000 33,994,829 5.1640 34.49 33.76 34.49 30.16 35.73 1,004,087 33.856 -2.77%
2015-07-02 0 5.410 5.330 5.410 5.300 5.490 6,282,000 34,050,740 5.4204 35.47 34.94 35.47 34.75 35.99 958,176 35.537 -0.55%
2015-06-30 0 5.440 5.410 5.440 5.270 5.500 5,796,000 31,475,700 5.4306 35.67 35.47 35.67 34.55 36.06 884,048 35.604 -0.18%
2015-06-29 0 5.450 5.400 5.450 5.000 5.500 9,879,000 53,685,210 5.4343 35.73 35.40 35.73 32.78 36.06 1,506,817 35.628 0.00%
2015-06-26 0 5.450 5.400 5.450 5.330 5.480 6,344,000 34,187,040 5.3889 35.73 35.40 35.73 34.94 35.93 967,633 35.331 0.00%
2015-06-25 0 5.450 5.400 5.450 5.390 5.500 12,684,000 69,185,800 5.4546 35.73 35.40 35.73 35.34 36.06 1,934,656 35.761 -0.37%
2015-06-24 0 5.470 5.450 5.470 5.380 5.500 11,602,000 63,179,520 5.4456 35.86 35.73 35.86 35.27 36.06 1,769,621 35.702 -0.73%
2015-06-23 0 5.510 5.480 5.510 5.400 5.550 16,074,000 87,849,080 5.4653 36.12 35.93 36.12 35.40 36.39 2,451,723 35.832 0.00%
2015-06-22 0 5.510 5.440 5.510 5.450 5.550 4,028,000 22,152,680 5.4997 36.12 35.67 36.12 35.73 36.39 614,380 36.057 0.92%
2015-06-19 0 5.460 5.410 5.460 5.400 5.550 4,588,000 25,166,060 5.4852 35.80 35.47 35.80 35.40 36.39 699,795 35.962 -0.73%
2015-06-18 0 5.500 5.470 5.500 5.440 5.550 10,500,000 57,874,500 5.5119 36.06 35.86 36.06 35.67 36.39 1,601,536 36.137 0.55%
2015-06-17 0 5.470 5.400 5.470 5.330 5.490 16,662,000 90,203,660 5.4137 35.86 35.40 35.86 34.94 35.99 2,541,409 35.494 1.86%
2015-06-16 0 5.370 5.330 5.370 5.240 5.500 7,712,000 41,494,560 5.3805 35.21 34.94 35.21 34.35 36.06 1,176,290 35.276 0.37%
2015-06-15 0 5.350 5.320 5.350 5.120 5.410 7,152,000 38,173,780 5.3375 35.08 34.88 35.08 33.57 35.47 1,090,875 34.994 -0.37%
2015-06-12 0 5.370 5.270 5.370 5.270 5.450 10,558,000 56,411,200 5.3430 35.21 34.55 35.21 34.55 35.73 1,610,383 35.030 0.00%
2015-06-11 0 5.370 5.320 5.370 5.270 5.570 8,474,000 45,846,970 5.4103 35.21 34.88 35.21 34.55 36.52 1,292,516 35.471 -1.47%
2015-06-10 0 5.450 5.400 5.450 5.280 5.600 8,604,000 46,555,540 5.4109 35.73 35.40 35.73 34.62 36.71 1,312,344 35.475 3.61%
2015-06-09 0 5.260 5.200 5.260 4.980 5.310 7,026,000 36,454,140 5.1885 34.49 34.09 34.49 32.65 34.81 1,071,656 34.017 -1.13%
2015-06-08 0 5.320 5.300 5.320 5.000 5.550 4,566,000 24,491,990 5.3640 34.88 34.75 34.88 32.78 36.39 696,439 35.167 -3.62%
2015-06-05 0 5.520 5.500 5.520 5.280 5.610 9,424,000 51,640,840 5.4797 36.19 36.06 36.19 34.62 36.78 1,437,417 35.926 0.00%
2015-06-04 0 5.520 5.450 5.540 5.420 5.590 11,962,000 65,917,100 5.5105 36.19 35.73 36.32 35.53 36.65 1,824,531 36.128 -0.72%
2015-06-03 0 5.560 5.500 5.560 5.450 5.680 5,964,000 33,152,100 5.5587 36.45 36.06 36.45 35.73 37.24 909,673 36.444 -1.24%
2015-06-02 0 5.630 5.580 5.630 5.470 5.700 13,970,000 78,126,640 5.5925 36.91 36.58 36.91 35.86 37.37 2,130,806 36.665 0.18%
2015-06-01 0 5.620 5.580 5.600 5.350 5.630 11,268,000 62,110,200 5.5121 36.85 36.58 36.71 35.08 36.91 1,718,677 36.138 2.18%
2015-05-29 0 5.500 5.410 5.500 5.400 5.610 16,242,000 89,187,620 5.4912 36.06 35.47 36.06 35.40 36.78 2,477,348 36.001 0.36%
2015-05-28 0 5.480 5.410 5.500 5.340 5.630 12,518,000 68,934,360 5.5068 35.93 35.47 36.06 35.01 36.91 1,909,336 36.104 -2.14%
2015-05-27 0 5.600 5.520 5.620 5.100 5.650 14,670,000 77,648,780 5.2930 36.71 36.19 36.85 33.44 37.04 2,237,575 34.702 4.09%
2015-05-26 0 5.380 5.340 5.440 5.340 5.650 19,652,000 108,546,260 5.5234 35.27 35.01 35.67 35.01 37.04 2,997,466 36.213 -3.76%
2015-05-22 0 5.590 5.580 5.600 5.350 5.660 13,156,000 73,332,540 5.5741 36.65 36.58 36.71 35.08 37.11 2,006,649 36.545 -0.18%
2015-05-21 0 5.600 5.570 5.600 5.060 5.650 20,218,000 111,489,520 5.5144 36.71 36.52 36.71 33.17 37.04 3,083,796 36.153 0.90%
2015-05-20 0 5.550 5.530 5.540 5.350 5.550 15,802,001 86,731,965 5.4887 36.39 36.26 36.32 35.08 36.39 2,410,236 35.985 5.92%
2015-05-19 0 5.240 5.180 5.240 5.040 5.240 21,030,000 108,582,240 5.1632 34.35 33.96 34.35 33.04 34.35 3,207,648 33.851 3.76%
2015-05-18 0 5.050 5.020 5.040 4.660 5.050 17,434,000 85,881,400 4.9261 33.11 32.91 33.04 30.55 33.11 2,659,160 32.296 9.54%
2015-05-15 0 4.610 4.600 4.610 4.320 4.740 23,666,000 106,734,010 4.5100 30.22 30.16 30.22 28.32 31.08 3,609,710 29.569 7.96%
2015-05-14 0 4.270 4.210 4.270 3.900 4.390 30,140,000 123,575,840 4.1001 27.99 27.60 27.99 25.57 28.78 4,597,171 26.881 9.49%
2015-05-13 0 3.900 3.840 3.900 3.800 3.900 9,066,000 34,900,380 3.8496 25.57 25.18 25.57 24.91 25.57 1,382,812 25.239 2.09%
2015-05-12 0 3.820 3.780 3.820 3.700 3.820 10,957,700 41,392,578 3.7775 25.04 24.78 25.04 24.26 25.04 1,671,348 24.766 3.24%
2015-05-11 0 3.700 3.670 3.710 3.550 3.730 20,108,000 74,048,620 3.6825 24.26 24.06 24.32 23.27 24.45 3,067,018 24.144 1.65%
2015-05-08 0 3.640 3.600 3.640 3.480 3.750 30,088,000 109,982,680 3.6554 23.86 23.60 23.86 22.82 24.59 4,589,240 23.965 4.00%
2015-05-07 0 3.500 3.470 3.500 3.310 3.500 9,214,000 31,165,120 3.3824 22.95 22.75 22.95 21.70 22.95 1,405,386 22.175 5.74%
2015-05-06 0 3.310 3.280 3.310 3.100 3.310 28,158,000 90,605,280 3.2177 21.70 21.50 21.70 20.32 21.70 4,294,862 21.096 4.75%
2015-05-05 0 3.160 3.120 3.160 2.930 3.200 13,192,000 39,914,820 3.0257 20.72 20.46 20.72 19.21 20.98 2,012,140 19.837 7.12%
2015-05-04 0 2.950 2.920 2.950 2.900 2.950 7,124,000 20,839,260 2.9252 19.34 19.14 19.34 19.01 19.34 1,086,604 19.178 0.34%
2015-04-30 0 2.940 2.900 2.940 2.880 2.950 6,296,000 18,229,480 2.8954 19.28 19.01 19.28 18.88 19.34 960,312 18.983 1.38%
2015-04-29 0 2.900 2.870 2.900 2.800 2.900 17,508,000 50,050,040 2.8587 19.01 18.82 19.01 18.36 19.01 2,670,447 18.742 2.11%
2015-04-28 0 2.840 2.820 2.840 2.770 2.840 8,578,000 24,082,900 2.8075 18.62 18.49 18.62 18.16 18.62 1,308,379 18.407 0.71%
2015-04-27 0 2.820 2.790 2.820 2.750 2.840 7,514,000 21,151,480 2.8149 18.49 18.29 18.49 18.03 18.62 1,146,090 18.455 1.44%
2015-04-24 0 2.780 2.750 2.780 2.750 2.800 5,536,000 15,341,500 2.7712 18.23 18.03 18.23 18.03 18.36 844,391 18.169 0.36%
2015-04-23 0 2.770 2.750 2.780 2.760 2.800 3,552,000 9,842,820 2.7711 18.16 18.03 18.23 18.10 18.36 541,777 18.168 0.00%
2015-04-22 0 2.770 2.730 2.760 2.730 2.810 3,404,000 9,431,680 2.7708 18.16 17.90 18.10 17.90 18.42 519,203 18.166 -1.42%
2015-04-21 0 2.810 2.780 2.810 2.760 2.820 3,438,000 9,623,220 2.7991 18.42 18.23 18.42 18.10 18.49 524,389 18.351 0.72%
2015-04-20 0 2.790 2.760 2.800 2.750 2.830 4,230,000 11,841,620 2.7994 18.29 18.10 18.36 18.03 18.55 645,190 18.354 0.00%
2015-04-17 0 2.790 2.760 2.800 2.750 2.850 10,867,000 30,606,320 2.8164 18.29 18.10 18.36 18.03 18.69 1,657,514 18.465 -0.71%
2015-04-16 0 2.810 2.800 2.830 2.700 2.860 6,106,000 17,033,920 2.7897 18.42 18.36 18.55 17.70 18.75 931,331 18.290 -1.75%
2015-04-15 0 2.860 2.810 2.860 2.760 2.880 8,504,000 23,883,000 2.8084 18.75 18.42 18.75 18.10 18.88 1,297,092 18.413 0.35%
2015-04-14 0 2.850 2.810 2.850 2.780 2.850 8,814,000 24,944,700 2.8301 18.69 18.42 18.69 18.23 18.69 1,344,375 18.555 0.00%
2015-04-13 0 2.850 2.820 2.840 2.780 2.860 7,048,000 19,969,420 2.8333 18.69 18.49 18.62 18.23 18.75 1,075,012 18.576 0.35%
2015-04-10 0 2.840 2.820 2.840 2.800 2.860 9,192,000 25,975,780 2.8259 18.62 18.49 18.62 18.36 18.75 1,402,031 18.527 0.00%
2015-04-09 0 2.840 2.800 2.840 2.790 2.860 12,642,000 35,907,000 2.8403 18.62 18.36 18.62 18.29 18.75 1,928,250 18.622 0.35%
2015-04-08 0 2.830 2.800 2.830 2.760 2.850 4,384,000 12,343,480 2.8156 18.55 18.36 18.55 18.10 18.69 668,679 18.459 0.00%
2015-04-02 0 2.830 2.800 2.830 2.780 2.860 11,350,000 32,209,400 2.8378 18.55 18.36 18.55 18.23 18.75 1,731,184 18.605 -1.39%
2015-04-01 0 2.870 2.810 2.860 2.810 2.900 11,320,000 32,473,980 2.8687 18.82 18.42 18.75 18.42 19.01 1,726,609 18.808 -1.03%
2015-03-31 0 2.900 2.850 2.900 2.810 2.900 10,026,000 28,635,500 2.8561 19.01 18.69 19.01 18.42 19.01 1,529,238 18.725 1.75%
2015-03-30 0 2.850 2.790 2.840 2.790 2.880 8,124,000 23,158,720 2.8507 18.69 18.29 18.62 18.29 18.88 1,239,131 18.689 -1.38%
2015-03-27 0 2.890 2.830 2.860 2.810 2.900 11,540,000 33,137,360 2.8715 18.95 18.55 18.75 18.42 19.01 1,760,165 18.826 0.00%
2015-03-26 0 2.890 2.850 2.860 2.830 2.900 3,700,000 10,619,380 2.8701 18.95 18.69 18.75 18.55 19.01 564,351 18.817 0.00%
2015-03-25 0 2.890 2.870 2.890 2.840 2.910 12,952,000 37,321,490 2.8815 18.95 18.82 18.95 18.62 19.08 1,975,533 18.892 -0.34%
2015-03-24 0 2.900 2.870 2.900 2.820 2.920 11,292,000 32,559,460 2.8834 19.01 18.82 19.01 18.49 19.14 1,722,338 18.904 0.35%
2015-03-23 0 2.890 2.850 2.900 2.830 2.910 5,228,000 15,096,000 2.8875 18.95 18.69 19.01 18.55 19.08 797,412 18.931 -0.34%
2015-03-20 0 2.900 2.840 2.900 2.830 2.910 14,546,000 41,941,780 2.8834 19.01 18.62 19.01 18.55 19.08 2,218,661 18.904 0.69%
2015-03-19 0 2.880 2.860 2.880 2.830 2.930 12,616,000 36,293,820 2.8768 18.88 18.75 18.88 18.55 19.21 1,924,284 18.861 -1.37%
2015-03-18 0 2.920 2.900 2.920 2.820 2.950 15,690,000 45,420,620 2.8949 19.14 19.01 19.14 18.49 19.34 2,393,153 18.979 1.04%
2015-03-17 0 2.890 2.840 2.890 2.770 2.890 20,030,000 56,896,880 2.8406 18.95 18.62 18.95 18.16 18.95 3,055,121 18.623 3.96%
2015-03-16 0 2.780 2.740 2.780 2.660 2.780 9,032,000 24,730,720 2.7381 18.23 17.96 18.23 17.44 18.23 1,377,626 17.952 5.30%
2015-03-13 0 2.640 2.580 2.640 2.460 2.650 30,216,000 77,654,870 2.5700 17.31 16.92 17.31 16.13 17.37 4,608,764 16.849 6.45%
2015-03-12 0 2.480 2.430 2.470 2.400 2.610 16,208,000 40,374,820 2.4910 16.26 15.93 16.19 15.73 17.11 2,472,162 16.332 -4.25%
2015-03-11 0 2.590 2.570 2.590 2.530 2.650 1,116,000 2,881,660 2.5821 16.98 16.85 16.98 16.59 17.37 170,220 16.929 -2.26%
2015-03-10 0 2.650 2.580 2.600 2.580 2.690 4,186,000 10,995,680 2.6268 17.37 16.92 17.05 16.92 17.64 638,479 17.222 -0.38%
2015-03-09 0 2.660 2.620 2.690 2.550 2.700 14,622,000 39,055,100 2.6710 17.44 17.18 17.64 16.72 17.70 2,230,254 17.512 3.50%
2015-03-06 0 2.570 2.570 2.600 2.560 2.640 21,620,000 56,283,060 2.6033 16.85 16.85 17.05 16.78 17.31 3,297,639 17.068 -1.15%
2015-03-05 0 2.600 2.580 2.640 2.480 2.650 13,216,000 34,639,640 2.6210 17.05 16.92 17.31 16.26 17.37 2,015,800 17.184 -1.52%
2015-03-04 0 2.640 2.600 2.630 2.600 2.660 3,780,000 9,969,940 2.6376 17.31 17.05 17.24 17.05 17.44 576,553 17.292 -1.12%
2015-03-03 0 2.670 2.620 2.670 2.610 2.670 2,404,000 6,361,700 2.6463 17.51 17.18 17.51 17.11 17.51 366,676 17.350 0.00%
2015-03-02 0 2.670 2.600 2.670 2.600 2.690 4,534,000 12,109,560 2.6708 17.51 17.05 17.51 17.05 17.64 691,559 17.511 0.00%
2015-02-27 0 2.670 2.630 2.660 2.600 2.680 5,090,000 13,467,740 2.6459 17.51 17.24 17.44 17.05 17.57 776,364 17.347 1.91%
2015-02-26 0 2.620 2.610 2.620 2.590 2.730 2,186,000 5,770,280 2.6397 17.18 17.11 17.18 16.98 17.90 333,425 17.306 -3.68%
2015-02-25 0 2.720 2.690 2.700 2.630 2.790 16,742,000 45,709,340 2.7302 17.83 17.64 17.70 17.24 18.29 2,553,611 17.900 -1.45%
2015-02-24 0 2.760 2.730 2.770 2.690 2.770 2,634,000 7,166,560 2.7208 18.10 17.90 18.16 17.64 18.16 401,757 17.838 1.10%
2015-02-23 0 2.730 2.680 2.730 2.670 2.760 4,474,000 12,240,440 2.7359 17.90 17.57 17.90 17.51 18.10 682,407 17.937 0.00%
2015-02-18 0 2.730 2.700 2.730 2.660 2.760 4,050,000 11,082,400 2.7364 17.90 17.70 17.90 17.44 18.10 617,735 17.940 0.00%
2015-02-17 0 2.730 2.650 2.720 2.610 2.800 11,662,000 32,083,640 2.7511 17.90 17.37 17.83 17.11 18.36 1,778,773 18.037 0.00%
2015-02-16 0 2.730 2.670 2.730 2.610 2.800 15,231,000 42,044,690 2.7605 17.90 17.51 17.90 17.11 18.36 2,323,143 18.098 1.11%
2015-02-13 0 2.700 2.660 2.700 2.660 2.740 3,598,000 9,764,300 2.7138 17.70 17.44 17.70 17.44 17.96 548,793 17.792 -0.74%
2015-02-12 0 2.720 2.700 2.720 2.710 2.840 8,538,000 23,696,040 2.7754 17.83 17.70 17.83 17.77 18.62 1,302,278 18.196 -2.16%
2015-02-11 0 2.780 2.760 2.780 2.710 2.850 4,682,000 13,127,760 2.8039 18.23 18.10 18.23 17.77 18.69 714,133 18.383 -0.71%
2015-02-10 0 2.800 2.780 2.800 2.600 2.810 7,578,000 20,716,090 2.7337 18.36 18.23 18.36 17.05 18.42 1,155,852 17.923 0.00%
2015-02-09 0 2.800 2.760 2.800 2.760 2.900 6,290,000 17,678,420 2.8106 18.36 18.10 18.36 18.10 19.01 959,396 18.427 0.00%
2015-02-06 0 2.800 2.780 2.800 2.650 2.800 8,734,000 24,062,660 2.7551 18.36 18.23 18.36 17.37 18.36 1,332,173 18.063 3.70%
2015-02-05 0 2.700 2.680 2.700 2.600 2.720 3,532,000 9,538,820 2.7007 17.70 17.57 17.70 17.05 17.83 538,726 17.706 3.05%
2015-02-04 0 2.620 2.600 2.620 2.560 2.670 3,790,000 9,896,860 2.6113 17.18 17.05 17.18 16.78 17.51 578,078 17.120 -2.24%
2015-02-03 0 2.680 2.600 2.660 2.600 2.740 5,810,000 15,539,420 2.6746 17.57 17.05 17.44 17.05 17.96 886,183 17.535 -1.83%
2015-02-02 0 2.730 2.660 2.730 2.610 2.740 7,902,000 21,455,140 2.7152 17.90 17.44 17.90 17.11 17.96 1,205,270 17.801 0.00%
2015-01-30 0 2.730 2.690 2.730 2.600 2.770 9,170,000 24,977,860 2.7239 17.90 17.64 17.90 17.05 18.16 1,398,675 17.858 4.20%
2015-01-29 0 2.620 2.630 2.650 2.590 2.690 6,028,000 15,980,080 2.6510 17.18 17.24 17.37 16.98 17.64 919,434 17.380 -2.60%
2015-01-28 0 2.690 2.640 2.690 2.660 2.690 4,872,000 13,033,420 2.6752 17.64 17.31 17.64 17.44 17.64 743,113 17.539 0.00%
2015-01-27 0 2.690 2.650 2.690 2.650 2.760 8,008,000 21,700,170 2.7098 17.64 17.37 17.64 17.37 18.10 1,221,438 17.766 -0.37%
2015-01-26 0 2.700 2.680 2.700 2.630 2.750 7,370,000 19,852,650 2.6937 17.70 17.57 17.70 17.24 18.03 1,124,126 17.661 -2.53%
2015-01-23 0 2.770 2.720 2.770 2.720 2.770 7,534,000 20,751,380 2.7544 18.16 17.83 18.16 17.83 18.16 1,149,140 18.058 -0.36%
2015-01-22 0 2.780 2.730 2.750 2.700 2.800 9,442,000 26,097,660 2.7640 18.23 17.90 18.03 17.70 18.36 1,440,162 18.121 0.00%
2015-01-21 0 2.780 2.750 2.780 2.700 2.810 7,712,000 21,510,340 2.7892 18.23 18.03 18.23 17.70 18.42 1,176,290 18.287 0.00%
2015-01-20 0 2.780 2.750 2.780 2.690 2.790 8,004,000 22,198,200 2.7734 18.23 18.03 18.23 17.64 18.29 1,220,828 18.183 0.36%
2015-01-19 0 2.770 2.680 2.770 2.600 2.820 11,778,000 32,012,700 2.7180 18.16 17.57 18.16 17.05 18.49 1,796,466 17.820 -0.36%
2015-01-16 0 2.780 2.740 2.780 2.730 2.800 9,390,000 26,048,400 2.7741 18.23 17.96 18.23 17.90 18.36 1,432,231 18.187 1.09%
2015-01-15 0 2.750 2.750 2.780 2.740 2.800 8,528,000 23,599,260 2.7673 18.03 18.03 18.23 17.96 18.36 1,300,752 18.143 -1.79%
2015-01-14 0 2.800 2.760 2.790 2.750 2.830 6,988,000 19,612,560 2.8066 18.36 18.10 18.29 18.03 18.55 1,065,860 18.401 -1.06%
2015-01-13 0 2.830 2.780 2.810 2.780 2.860 10,426,000 29,461,440 2.8258 18.55 18.23 18.42 18.23 18.75 1,590,249 18.526 -1.05%
2015-01-12 0 2.860 2.810 2.850 2.810 2.920 5,728,000 16,317,140 2.8487 18.75 18.42 18.69 18.42 19.14 873,676 18.676 -2.39%
2015-01-09 0 2.930 2.870 2.920 2.850 2.970 14,998,000 43,732,620 2.9159 19.21 18.82 19.14 18.69 19.47 2,287,604 19.117 -0.34%
2015-01-08 0 2.940 2.890 2.930 2.890 2.970 14,474,000 42,564,860 2.9408 19.28 18.95 19.21 18.95 19.47 2,207,679 19.280 -1.01%
2015-01-07 0 2.970 2.910 2.970 2.870 2.980 11,650,000 34,314,300 2.9454 19.47 19.08 19.47 18.82 19.54 1,776,943 19.311 0.34%
2015-01-06 0 2.960 2.920 2.960 2.910 2.980 7,296,000 21,502,420 2.9472 19.41 19.14 19.41 19.08 19.54 1,112,839 19.322 0.68%
2015-01-05 0 2.940 2.910 2.940 2.920 2.990 10,472,000 31,160,860 2.9756 19.28 19.08 19.28 19.14 19.60 1,597,265 19.509 -1.67%
2015-01-02 0 2.990 2.940 2.990 2.870 3.000 8,250,000 24,344,120 2.9508 19.60 19.28 19.60 18.82 19.67 1,258,350 19.346 0.00%
2014-12-31 0 2.990 2.920 3.000 2.880 3.000 8,940,000 26,005,440 2.9089 19.60 19.14 19.67 18.88 19.67 1,363,594 19.071 2.40%
2014-12-30 0 2.920 2.880 2.920 2.830 2.920 17,316,000 49,763,980 2.8739 19.14 18.88 19.14 18.55 19.14 2,641,162 18.842 0.34%
2014-12-29 0 2.910 2.820 2.890 2.820 2.910 7,428,000 21,335,740 2.8723 19.08 18.49 18.95 18.49 19.08 1,132,972 18.832 3.19%
2014-12-24 0 2.820 2.790 2.820 2.800 2.890 5,982,000 17,141,240 2.8655 18.49 18.29 18.49 18.36 18.95 912,418 18.787 -2.42%
2014-12-23 0 2.890 2.820 2.870 2.820 2.900 21,526,023 62,013,166 2.8808 18.95 18.49 18.82 18.49 19.01 3,283,305 18.887 -0.69%
2014-12-22 0 2.910 2.830 2.910 2.830 2.920 10,862,000 31,429,220 2.8935 19.08 18.55 19.08 18.55 19.14 1,656,751 18.970 0.69%
2014-12-19 0 2.890 2.880 2.890 2.820 2.910 19,834,399 57,290,149 2.8884 18.95 18.88 18.95 18.49 19.08 3,025,286 18.937 -1.03%
2014-12-18 0 2.920 2.870 2.930 2.870 2.950 19,378,000 56,124,020 2.8963 19.14 18.82 19.21 18.82 19.34 2,955,673 18.989 1.04%
2014-12-17 0 2.890 2.870 2.890 2.810 2.910 14,948,000 43,150,020 2.8867 18.95 18.82 18.95 18.42 19.08 2,279,977 18.926 2.48%
2014-12-16 0 2.820 2.770 2.820 2.770 2.830 18,578,000 52,072,940 2.8029 18.49 18.16 18.49 18.16 18.55 2,833,651 18.377 0.36%
2014-12-15 0 2.810 2.720 2.790 2.720 2.830 9,446,000 26,380,300 2.7927 18.42 17.83 18.29 17.83 18.55 1,440,772 18.310 0.72%
2014-12-12 0 2.790 2.720 2.800 2.720 2.910 14,587,000 40,919,040 2.8052 18.29 17.83 18.36 17.83 19.08 2,224,915 18.391 -4.45%
2014-12-11 0 2.920 2.850 2.860 2.850 3.050 20,506,000 59,978,920 2.9249 19.14 18.69 18.75 18.69 20.00 3,127,724 19.177 -2.34%
2014-12-10 0 2.990 2.950 2.990 2.880 3.000 9,622,000 28,011,400 2.9112 19.60 19.34 19.60 18.88 19.67 1,467,617 19.086 3.10%
2014-12-09 0 2.900 2.890 2.900 2.830 2.950 12,600,000 36,706,860 2.9132 19.01 18.95 19.01 18.55 19.34 1,921,843 19.100 -1.69%
2014-12-08 0 2.950 2.940 2.950 2.800 2.970 24,852,000 72,558,160 2.9196 19.34 19.28 19.34 18.36 19.47 3,790,607 19.142 2.43%
2014-12-05 0 2.880 2.850 2.880 2.860 2.930 4,404,000 12,665,560 2.8759 18.88 18.69 18.88 18.75 19.21 671,730 18.855 -1.37%
2014-12-04 0 2.920 2.820 2.900 2.820 2.960 9,894,000 28,729,840 2.9038 19.14 18.49 19.01 18.49 19.41 1,509,105 19.038 0.69%
2014-12-03 0 2.900 2.870 2.900 2.880 2.950 10,402,000 30,434,160 2.9258 19.01 18.82 19.01 18.88 19.34 1,586,589 19.182 0.00%
2014-12-02 0 2.900 2.890 2.900 2.860 2.940 14,082,000 40,981,380 2.9102 19.01 18.95 19.01 18.75 19.28 2,147,889 19.080 -0.34%
2014-12-01 0 2.910 2.870 2.910 2.830 2.950 18,152,000 52,676,500 2.9020 19.08 18.82 19.08 18.55 19.34 2,768,675 19.026 -0.68%
2014-11-28 0 2.930 2.900 2.950 2.890 3.010 14,110,000 41,530,680 2.9434 19.21 19.01 19.34 18.95 19.73 2,152,160 19.297 2.09%
2014-11-27 0 2.870 2.850 2.880 2.800 2.940 8,636,000 24,725,100 2.8630 18.82 18.69 18.88 18.36 19.28 1,317,225 18.771 -1.03%
2014-11-26 0 2.900 2.890 2.900 2.810 2.930 7,948,000 22,896,300 2.8808 19.01 18.95 19.01 18.42 19.21 1,212,287 18.887 2.11%
2014-11-25 0 2.840 2.810 2.840 2.620 2.860 20,188,000 56,785,060 2.8128 18.62 18.42 18.62 17.18 18.75 3,079,220 18.441 8.81%
2014-11-24 0 2.610 2.580 2.610 2.550 2.620 9,282,000 24,023,680 2.5882 17.11 16.92 17.11 16.72 17.18 1,415,758 16.969 4.40%
2014-11-21 0 2.500 2.500 2.530 2.490 2.550 3,444,000 8,685,540 2.5219 16.39 16.39 16.59 16.32 16.72 525,304 16.534 0.81%
2014-11-20 0 2.480 2.450 2.480 2.370 2.480 13,920,000 34,182,120 2.4556 16.26 16.06 16.26 15.54 16.26 2,123,179 16.099 2.48%
2014-11-19 0 2.420 2.400 2.420 2.400 2.460 9,886,000 24,019,420 2.4296 15.87 15.73 15.87 15.73 16.13 1,507,884 15.929 -1.22%
2014-11-18 0 2.450 2.390 2.450 2.390 2.480 6,000,000 14,682,380 2.4471 16.06 15.67 16.06 15.67 16.26 915,164 16.043 -1.21%
2014-11-17 0 2.480 2.460 2.480 2.400 2.500 16,650,000 41,086,300 2.4676 16.26 16.13 16.26 15.73 16.39 2,539,579 16.178 0.40%
2014-11-14 0 2.470 2.390 2.460 2.390 2.500 6,014,000 14,783,780 2.4582 16.19 15.67 16.13 15.67 16.39 917,299 16.117 -1.20%
2014-11-13 0 2.500 2.500 2.510 2.450 2.550 6,378,000 15,942,480 2.4996 16.39 16.39 16.46 16.06 16.72 972,819 16.388 -2.34%
2014-11-12 0 2.560 2.520 2.540 2.490 2.570 3,640,000 9,223,040 2.5338 16.78 16.52 16.65 16.32 16.85 555,199 16.612 0.00%
2014-11-11 0 2.560 2.500 2.560 2.500 2.600 7,908,000 20,295,260 2.5664 16.78 16.39 16.78 16.39 17.05 1,206,186 16.826 1.19%
2014-11-10 0 2.530 2.510 2.530 2.450 2.560 11,024,000 27,729,880 2.5154 16.59 16.46 16.59 16.06 16.78 1,681,460 16.492 1.20%
2014-11-07 0 2.500 2.480 2.500 2.450 2.560 14,602,000 36,596,680 2.5063 16.39 16.26 16.39 16.06 16.78 2,227,203 16.432 -1.57%
2014-11-06 0 2.540 2.470 2.550 2.470 2.590 2,154,000 5,420,240 2.5164 16.65 16.19 16.72 16.19 16.98 328,544 16.498 -1.55%
2014-11-05 0 2.580 2.560 2.580 2.550 2.640 6,614,000 17,282,680 2.6130 16.92 16.78 16.92 16.72 17.31 1,008,815 17.132 -1.53%
2014-11-04 0 2.620 2.600 2.630 2.550 2.650 10,190,000 26,575,220 2.6080 17.18 17.05 17.24 16.72 17.37 1,554,253 17.098 -0.38%
2014-11-03 0 2.630 2.600 2.630 2.550 2.700 6,022,000 15,996,800 2.6564 17.24 17.05 17.24 16.72 17.70 918,519 17.416 -2.23%
2014-10-31 0 2.690 2.680 2.690 2.640 2.710 7,658,000 20,567,140 2.6857 17.64 17.57 17.64 17.31 17.77 1,168,054 17.608 1.51%
2014-10-30 0 2.650 2.650 2.660 2.570 2.670 13,430,000 35,227,020 2.6230 17.37 17.37 17.44 16.85 17.51 2,048,441 17.197 2.71%
2014-10-29 0 2.580 2.560 2.590 2.520 2.610 7,258,000 18,586,840 2.5609 16.92 16.78 16.98 16.52 17.11 1,107,043 16.790 -1.15%
2014-10-28 0 2.610 2.590 2.610 2.550 2.610 8,054,000 20,808,100 2.5836 17.11 16.98 17.11 16.72 17.11 1,228,455 16.938 0.38%
2014-10-27 0 2.600 2.570 2.610 2.570 2.610 906,000 2,352,520 2.5966 17.05 16.85 17.11 16.85 17.11 138,190 17.024 0.00%
2014-10-24 0 2.600 2.570 2.600 2.540 2.620 14,220,000 36,639,160 2.5766 17.05 16.85 17.05 16.65 17.18 2,168,938 16.893 1.56%
2014-10-23 0 2.560 2.550 2.560 2.520 2.600 11,362,000 29,217,060 2.5715 16.78 16.72 16.78 16.52 17.05 1,733,015 16.859 -1.16%
2014-10-22 0 2.590 2.570 2.590 2.550 2.600 3,240,000 8,375,160 2.5849 16.98 16.85 16.98 16.72 17.05 494,188 16.947 -0.38%
2014-10-21 0 2.600 2.590 2.600 2.560 2.610 5,310,000 13,731,940 2.5861 17.05 16.98 17.05 16.78 17.11 809,920 16.955 0.39%
2014-10-20 0 2.590 2.570 2.590 2.580 2.610 7,740,000 20,066,780 2.5926 16.98 16.85 16.98 16.92 17.11 1,180,561 16.998 0.00%
2014-10-17 0 2.590 2.550 2.590 2.510 2.600 13,942,000 35,964,920 2.5796 16.98 16.72 16.98 16.46 17.05 2,126,535 16.912 0.39%
2014-10-16 0 2.580 2.570 2.580 2.440 2.600 3,398,000 8,650,620 2.5458 16.92 16.85 16.92 16.00 17.05 518,288 16.691 0.00%
2014-10-15 0 2.580 2.570 2.580 2.560 2.600 9,632,000 24,858,780 2.5809 16.92 16.85 16.92 16.78 17.05 1,469,143 16.921 -0.39%
2014-10-14 0 2.590 2.550 2.590 2.520 2.600 13,616,000 35,093,720 2.5774 16.98 16.72 16.98 16.52 17.05 2,076,811 16.898 0.39%
2014-10-13 0 2.580 2.550 2.580 2.550 2.600 18,490,000 47,494,720 2.5687 16.92 16.72 16.92 16.72 17.05 2,820,229 16.841 -0.39%
2014-10-10 0 2.590 2.560 2.590 2.520 2.590 9,604,000 24,646,520 2.5663 16.98 16.78 16.98 16.52 16.98 1,464,872 16.825 1.57%
2014-10-09 0 2.550 2.540 2.550 2.520 2.580 9,188,000 23,449,020 2.5521 16.72 16.65 16.72 16.52 16.92 1,401,420 16.732 -1.54%
2014-10-08 0 2.590 2.570 2.590 2.520 2.610 9,574,000 24,674,880 2.5773 16.98 16.85 16.98 16.52 17.11 1,460,296 16.897 0.00%
2014-10-07 0 2.590 2.570 2.580 2.540 2.650 8,700,000 22,595,680 2.5972 16.98 16.85 16.92 16.65 17.37 1,326,987 17.028 -1.52%
2014-10-06 0 2.630 2.600 2.640 2.550 2.650 12,389,000 32,104,990 2.5914 17.24 17.05 17.31 16.72 17.37 1,889,660 16.990 -0.38%
2014-10-03 0 2.640 2.600 2.640 2.560 2.650 6,178,000 16,102,820 2.6065 17.31 17.05 17.31 16.78 17.37 942,313 17.089 1.15%
2014-09-30 0 2.610 2.590 2.610 2.480 2.610 8,046,000 20,416,520 2.5375 17.11 16.98 17.11 16.26 17.11 1,227,234 16.636 2.35%
2014-09-29 0 2.550 2.510 2.530 2.510 2.590 10,386,000 26,528,900 2.5543 16.72 16.46 16.59 16.46 16.98 1,584,148 16.746 -1.92%
2014-09-26 0 2.600 2.570 2.590 2.530 2.600 13,506,000 34,815,300 2.5778 17.05 16.85 16.98 16.59 17.05 2,060,033 16.900 0.78%
2014-09-25 0 2.580 2.580 2.590 2.500 2.610 8,718,000 22,460,820 2.5764 16.92 16.92 16.98 16.39 17.11 1,329,733 16.891 0.00%
2014-09-24 0 2.580 2.550 2.590 2.530 2.630 8,518,000 21,953,260 2.5773 16.92 16.72 16.98 16.59 17.24 1,299,227 16.897 -0.77%
2014-09-23 0 2.600 2.570 2.600 2.570 2.670 14,056,000 36,836,260 2.6207 17.05 16.85 17.05 16.85 17.51 2,143,923 17.182 -1.52%
2014-09-22 0 2.640 2.590 2.640 2.520 2.700 16,812,000 44,511,980 2.6476 17.31 16.98 17.31 16.52 17.70 2,564,288 17.358 -2.22%
2014-09-19 0 2.700 2.700 2.730 2.600 2.730 6,776,000 18,223,200 2.6894 17.70 17.70 17.90 17.05 17.90 1,033,525 17.632 3.85%
2014-09-18 0 2.600 2.590 2.600 2.550 2.650 7,148,000 18,652,440 2.6095 17.05 16.98 17.05 16.72 17.37 1,090,265 17.108 0.00%
2014-09-17 0 2.600 2.590 2.600 2.520 2.630 9,190,000 23,787,220 2.5884 17.05 16.98 17.05 16.52 17.24 1,401,725 16.970 -0.38%
2014-09-16 0 2.610 2.550 2.610 2.500 2.650 17,202,000 44,617,480 2.5937 17.11 16.72 17.11 16.39 17.37 2,623,774 17.005 0.38%
2014-09-15 0 2.600 2.600 2.620 2.240 2.680 26,550,001 64,174,282 2.4171 17.05 17.05 17.18 14.69 17.57 4,049,599 15.847 -3.35%
2014-09-12 0 2.690 2.650 2.700 2.590 2.720 9,458,000 25,277,880 2.6726 17.64 17.37 17.70 16.98 17.83 1,442,603 17.522 -0.37%
2014-09-11 0 2.700 2.690 2.700 2.640 2.730 17,716,000 47,895,760 2.7035 17.70 17.64 17.70 17.31 17.90 2,702,173 17.725 -0.37%
2014-09-10 0 2.710 2.700 2.710 2.630 2.760 2,992,000 8,065,680 2.6957 17.77 17.70 17.77 17.24 18.10 456,362 17.674 -1.81%
2014-09-08 0 2.760 2.760 2.770 2.650 2.770 21,048,000 57,018,660 2.7090 18.10 18.10 18.16 17.37 18.16 3,210,394 17.761 0.36%
2014-09-05 0 2.750 2.720 2.740 2.580 2.750 17,282,000 45,945,060 2.6585 18.03 17.83 17.96 16.92 18.03 2,635,976 17.430 2.23%
2014-09-04 0 2.690 2.670 2.690 2.670 2.830 18,050,000 49,841,440 2.7613 17.64 17.51 17.64 17.51 18.55 2,753,117 18.104 -3.93%
2014-09-03 0 2.800 2.760 2.800 2.720 2.810 6,042,000 16,802,740 2.7810 18.36 18.10 18.36 17.83 18.42 921,570 18.233 0.00%
2014-09-02 0 2.800 2.800 2.820 2.780 2.850 11,806,000 33,457,620 2.8340 18.36 18.36 18.49 18.23 18.69 1,800,737 18.580 1.08%
2014-09-01 0 2.770 2.760 2.800 2.760 2.830 8,222,000 23,027,480 2.8007 18.16 18.10 18.36 18.10 18.55 1,254,079 18.362 -1.77%
2014-08-29 0 2.820 2.790 2.800 2.770 2.890 6,598,000 18,698,000 2.8339 18.49 18.29 18.36 18.16 18.95 1,006,375 18.580 -0.70%
2014-08-28 0 2.840 2.830 2.840 2.820 2.890 3,326,000 9,472,980 2.8482 18.62 18.55 18.62 18.49 18.95 507,306 18.673 -2.07%
2014-08-27 0 2.900 2.820 2.890 2.800 2.910 16,058,000 46,196,360 2.8768 19.01 18.49 18.95 18.36 19.08 2,449,283 18.861 2.47%
2014-08-26 0 2.830 2.800 2.850 2.790 2.900 7,258,000 20,661,040 2.8467 18.55 18.36 18.69 18.29 19.01 1,107,043 18.663 -2.75%
2014-08-25 0 2.910 2.860 2.900 2.840 2.950 15,628,000 45,393,360 2.9046 19.08 18.75 19.01 18.62 19.34 2,383,696 19.043 -1.36%
2014-08-22 0 2.950 2.910 2.950 2.890 2.960 5,650,000 16,569,680 2.9327 19.34 19.08 19.34 18.95 19.41 861,779 19.227 0.00%
2014-08-21 0 2.950 2.880 2.950 2.830 2.960 17,786,000 52,092,160 2.9288 19.34 18.88 19.34 18.55 19.41 2,712,850 19.202 1.37%
2014-08-20 0 2.910 2.850 2.910 2.850 2.930 8,712,000 25,238,040 2.8969 19.08 18.69 19.08 18.69 19.21 1,328,817 18.993 0.34%
2014-08-19 0 2.900 2.860 2.910 2.760 2.950 16,634,000 48,242,840 2.9003 19.01 18.75 19.08 18.10 19.34 2,537,138 19.015 2.47%
2014-08-18 0 2.830 2.800 2.830 2.810 2.900 2,886,000 8,244,580 2.8567 18.55 18.36 18.55 18.42 19.01 440,194 18.729 -2.41%
2014-08-15 0 2.900 2.850 2.890 2.850 2.950 16,022,000 46,875,440 2.9257 19.01 18.69 18.95 18.69 19.34 2,443,792 19.181 -1.36%
2014-08-14 0 2.940 2.890 2.900 2.890 2.970 9,222,000 27,019,500 2.9299 19.28 18.95 19.01 18.95 19.47 1,406,606 19.209 -0.68%
2014-08-13 0 2.960 2.910 2.970 2.910 2.980 16,186,000 47,746,300 2.9499 19.41 19.08 19.47 19.08 19.54 2,468,806 19.340 -0.67%
2014-08-12 0 2.980 2.950 2.980 2.960 3.010 4,090,000 12,247,880 2.9946 19.54 19.34 19.54 19.41 19.73 623,836 19.633 -1.00%
2014-08-11 0 3.010 2.950 3.010 2.950 3.010 11,938,000 35,671,460 2.9881 19.73 19.34 19.73 19.34 19.73 1,820,870 19.590 0.00%
2014-08-08 0 3.010 2.940 3.000 2.920 3.010 12,586,000 37,508,680 2.9802 19.73 19.28 19.67 19.14 19.73 1,919,708 19.539 2.03%
2014-08-07 0 2.950 2.920 2.980 2.920 3.030 7,812,000 23,205,460 2.9705 19.34 19.14 19.54 19.14 19.87 1,191,543 19.475 -1.67%
2014-08-06 0 3.000 2.960 3.000 2.950 3.000 6,725,000 19,974,230 2.9701 19.67 19.41 19.67 19.34 19.67 1,025,746 19.473 0.67%
2014-08-05 0 2.980 2.950 2.980 2.900 2.980 15,238,000 44,706,020 2.9339 19.54 19.34 19.54 19.01 19.54 2,324,210 19.235 2.76%
2014-08-04 0 2.900 2.880 2.900 2.870 2.930 5,632,000 16,354,940 2.9039 19.01 18.88 19.01 18.82 19.21 859,033 19.039 -0.68%
2014-08-01 0 2.920 2.880 2.910 2.880 2.980 7,288,000 21,318,320 2.9251 19.14 18.88 19.08 18.88 19.54 1,111,619 19.178 -0.68%
2014-07-31 0 2.940 2.920 2.950 2.900 2.980 18,730,000 55,334,540 2.9543 19.28 19.14 19.34 19.01 19.54 2,856,835 19.369 -1.34%
2014-07-30 0 2.980 2.910 2.930 2.910 2.990 28,112,000 82,637,540 2.9396 19.54 19.08 19.21 19.08 19.60 4,287,846 19.273 2.76%
2014-07-29 0 2.900 2.900 2.920 2.900 2.960 5,184,000 15,238,160 2.9395 19.01 19.01 19.14 19.01 19.41 790,701 19.272 -1.36%
2014-07-28 0 2.940 2.920 2.950 2.920 2.990 15,390,000 45,626,940 2.9647 19.28 19.14 19.34 19.14 19.60 2,347,394 19.437 -1.67%
2014-07-25 0 2.990 2.930 2.990 2.930 3.000 19,088,000 56,811,920 2.9763 19.60 19.21 19.60 19.21 19.67 2,911,440 19.513 0.34%
2014-07-24 0 2.980 2.940 2.990 2.940 3.000 11,076,000 33,080,260 2.9867 19.54 19.28 19.60 19.28 19.67 1,689,392 19.581 -0.67%
2014-07-23 0 3.000 2.970 3.000 2.940 3.000 6,444,000 19,140,240 2.9702 19.67 19.47 19.67 19.28 19.67 982,886 19.474 0.00%
2014-07-22 0 3.000 2.970 2.980 2.920 3.010 3,984,000 11,842,280 2.9725 19.67 19.47 19.54 19.14 19.73 607,669 19.488 2.39%
2014-07-21 0 2.930 2.930 2.940 2.850 2.980 11,938,000 34,609,380 2.8991 19.21 19.21 19.28 18.69 19.54 1,820,870 19.007 -0.68%
2014-07-18 0 2.950 2.930 2.940 2.930 3.010 9,894,000 29,478,000 2.9794 19.34 19.21 19.28 19.21 19.73 1,509,105 19.533 -2.32%
2014-07-17 0 3.020 2.960 2.980 2.960 3.020 6,920,000 20,744,820 2.9978 19.80 19.41 19.54 19.41 19.80 1,055,489 19.654 0.33%
2014-07-16 0 3.010 2.960 3.000 2.950 3.010 17,426,000 52,045,120 2.9866 19.73 19.41 19.67 19.34 19.73 2,657,940 19.581 0.00%
2014-07-15 0 3.010 2.980 3.010 2.990 3.010 9,370,000 28,120,760 3.0011 19.73 19.54 19.73 19.60 19.73 1,429,180 19.676 0.33%
2014-07-14 0 3.000 3.000 3.010 2.970 3.000 13,790,000 41,046,400 2.9765 19.67 19.67 19.73 19.47 19.67 2,103,351 19.515 0.33%
2014-07-11 0 2.990 2.940 2.950 2.940 3.010 7,820,000 23,267,320 2.9754 19.60 19.28 19.34 19.28 19.73 1,192,763 19.507 -0.33%
2014-07-10 0 3.000 2.960 3.000 2.970 3.020 6,840,000 20,507,260 2.9981 19.67 19.41 19.67 19.47 19.80 1,043,286 19.656 0.00%
2014-07-09 0 3.000 2.980 3.000 2.970 3.040 17,742,000 53,122,720 2.9942 19.67 19.54 19.67 19.47 19.93 2,706,139 19.630 -0.33%
2014-07-08 0 3.010 2.990 3.020 2.990 3.060 4,298,000 12,975,540 3.0190 19.73 19.60 19.80 19.60 20.06 655,562 19.793 -1.31%
2014-07-07 0 3.050 3.050 3.060 3.030 3.090 8,056,000 24,641,220 3.0587 20.00 20.00 20.06 19.87 20.26 1,228,760 20.054 0.33%
2014-07-04 0 3.040 3.020 3.040 3.000 3.050 16,042,000 48,399,640 3.0171 19.93 19.80 19.93 19.67 20.00 2,446,842 19.780 -0.33%
2014-07-03 0 3.050 3.010 3.050 2.970 3.070 12,148,000 36,555,380 3.0092 20.00 19.73 20.00 19.47 20.13 1,852,901 19.729 0.66%
2014-07-02 0 3.030 3.010 3.030 2.990 3.060 10,730,000 32,324,480 3.0125 19.87 19.73 19.87 19.60 20.06 1,636,617 19.751 1.34%
2014-06-30 0 2.990 2.950 2.980 2.950 3.090 10,468,000 31,851,220 3.0427 19.60 19.34 19.54 19.34 20.26 1,596,655 19.949 -3.55%
2014-06-27 0 3.100 3.010 3.090 3.010 3.100 9,702,000 29,551,280 3.0459 20.32 19.73 20.26 19.73 20.32 1,479,819 19.970 1.31%
2014-06-26 0 3.060 3.030 3.070 3.020 3.130 13,048,000 39,956,700 3.0623 20.06 19.87 20.13 19.80 20.52 1,990,176 20.077 -1.29%
2014-06-25 0 3.100 3.100 3.110 3.060 3.130 3,498,000 10,812,260 3.0910 20.32 20.32 20.39 20.06 20.52 533,540 20.265 0.00%
2014-06-24 0 3.100 3.090 3.100 3.000 3.100 8,786,000 26,794,180 3.0496 20.32 20.26 20.32 19.67 20.32 1,340,104 19.994 1.31%
2014-06-23 0 3.060 3.040 3.060 3.010 3.090 13,588,000 41,298,860 3.0394 20.06 19.93 20.06 19.73 20.26 2,072,540 19.927 -1.29%
2014-06-20 0 3.100 3.060 3.100 3.010 3.150 7,190,000 21,987,020 3.0580 20.32 20.06 20.32 19.73 20.65 1,096,671 20.049 1.64%
2014-06-19 0 3.050 3.000 3.050 2.950 3.060 8,176,000 24,612,720 3.0104 20.00 19.67 20.00 19.34 20.06 1,247,063 19.737 0.99%
2014-06-18 0 3.020 3.010 3.060 3.010 3.100 3,124,000 9,550,440 3.0571 19.80 19.73 20.06 19.73 20.32 476,495 20.043 -2.58%
2014-06-17 0 3.100 3.070 3.090 3.050 3.100 8,586,000 26,447,720 3.0803 20.32 20.13 20.26 20.00 20.32 1,309,599 20.195 0.32%
2014-06-16 0 3.090 3.070 3.100 3.060 3.130 6,684,000 20,658,820 3.0908 20.26 20.13 20.32 20.06 20.52 1,019,492 20.264 -1.28%
2014-06-13 0 3.130 3.100 3.130 3.080 3.140 6,428,000 20,036,800 3.1171 20.52 20.32 20.52 20.19 20.59 980,445 20.436 -0.63%
2014-06-12 0 3.150 3.110 3.150 3.080 3.150 11,642,000 36,347,520 3.1221 20.65 20.39 20.65 20.19 20.65 1,775,722 20.469 0.00%
2014-06-11 0 3.150 3.100 3.150 3.100 3.150 7,936,000 24,870,600 3.1339 20.65 20.32 20.65 20.32 20.65 1,210,456 20.546 0.00%
2014-06-10 0 3.150 3.100 3.150 3.100 3.150 7,350,000 23,023,540 3.1325 20.65 20.32 20.65 20.32 20.65 1,121,075 20.537 0.00%
2014-06-09 0 3.150 3.130 3.150 3.080 3.150 9,386,000 29,114,020 3.1019 20.65 20.52 20.65 20.19 20.65 1,431,621 20.336 0.64%
2014-06-06 0 3.130 3.070 3.130 3.080 3.140 8,574,000 26,663,520 3.1098 20.52 20.13 20.52 20.19 20.59 1,307,769 20.389 -0.63%
2014-06-05 0 3.150 3.090 3.140 3.090 3.180 5,798,000 18,106,180 3.1228 20.65 20.26 20.59 20.26 20.85 884,353 20.474 -0.32%
2014-06-04 0 3.160 3.100 3.130 3.090 3.180 8,816,000 27,562,800 3.1265 20.72 20.32 20.52 20.26 20.85 1,344,680 20.498 -0.63%
2014-06-03 0 3.180 3.150 3.180 3.040 3.180 10,512,000 32,779,020 3.1182 20.85 20.65 20.85 19.93 20.85 1,603,367 20.444 3.92%
2014-05-30 0 3.060 3.050 3.060 2.970 3.060 4,521,000 13,624,910 3.0137 20.06 20.00 20.06 19.47 20.06 689,576 19.758 2.68%
2014-05-29 0 2.980 2.960 2.980 2.850 2.990 3,356,000 9,822,620 2.9269 19.54 19.41 19.54 18.69 19.60 511,881 19.189 2.76%
2014-05-28 0 2.900 2.840 2.900 2.830 2.900 11,050,000 31,465,480 2.8476 19.01 18.62 19.01 18.55 19.01 1,685,426 18.669 0.00%
2014-05-27 0 2.900 2.880 2.900 2.830 2.900 15,790,000 45,253,080 2.8659 19.01 18.88 19.01 18.55 19.01 2,408,405 18.790 0.00%
2014-05-26 0 2.900 2.880 2.900 2.830 2.900 17,246,000 49,260,100 2.8563 19.01 18.88 19.01 18.55 19.01 2,630,485 18.727 2.11%
2014-05-23 0 2.840 2.830 2.850 2.810 2.860 13,312,000 37,887,640 2.8461 18.62 18.55 18.69 18.42 18.75 2,030,443 18.660 -0.35%
2014-05-22 0 2.850 2.840 2.850 2.830 3.000 9,546,000 27,506,000 2.8814 18.69 18.62 18.69 18.55 19.67 1,456,025 18.891 -3.06%
2014-05-21 0 2.940 2.920 2.940 2.840 2.950 12,780,000 36,853,020 2.8836 19.28 19.14 19.28 18.62 19.34 1,949,298 18.906 2.08%
2014-05-20 0 2.880 2.850 2.880 2.830 2.890 7,398,000 21,210,340 2.8670 18.88 18.69 18.88 18.55 18.95 1,128,397 18.797 1.41%
2014-05-19 0 2.840 2.790 2.840 2.790 2.840 9,622,000 27,083,580 2.8148 18.62 18.29 18.62 18.29 18.62 1,467,617 18.454 0.00%
2014-05-16 0 2.840 2.780 2.840 2.780 2.860 11,778,000 33,090,020 2.8095 18.62 18.23 18.62 18.23 18.75 1,796,466 18.420 1.07%
2014-05-15 0 2.810 2.790 2.830 2.770 2.840 6,408,000 18,036,080 2.8146 18.42 18.29 18.55 18.16 18.62 977,395 18.453 0.72%
2014-05-14 0 2.790 2.760 2.790 2.750 2.800 1,366,000 3,777,260 2.7652 18.29 18.10 18.29 18.03 18.36 208,352 18.129 -0.36%
2014-05-13 0 2.800 2.770 2.800 2.750 2.800 3,332,000 9,263,340 2.7801 18.36 18.16 18.36 18.03 18.36 508,221 18.227 0.36%
2014-05-12 0 2.790 2.770 2.790 2.760 2.800 1,598,000 4,448,400 2.7837 18.29 18.16 18.29 18.10 18.36 243,739 18.251 -0.36%
2014-05-09 0 2.800 2.740 2.800 2.740 2.810 10,296,000 28,701,480 2.7876 18.36 17.96 18.36 17.96 18.42 1,570,421 18.276 -0.36%
2014-05-08 0 2.810 2.740 2.810 2.740 2.810 4,962,000 13,778,440 2.7768 18.42 17.96 18.42 17.96 18.42 756,840 18.205 0.36%
2014-05-07 0 2.800 2.730 2.810 2.730 2.800 11,856,000 32,715,520 2.7594 18.36 17.90 18.42 17.90 18.36 1,808,363 18.091 0.00%
2014-05-05 0 2.800 2.720 2.790 2.730 2.800 1,960,000 5,426,120 2.7684 18.36 17.83 18.29 17.90 18.36 298,953 18.150 -0.71%
2014-05-02 0 2.820 2.750 2.830 2.740 2.830 7,246,000 20,190,800 2.7865 18.49 18.03 18.55 17.96 18.55 1,105,212 18.269 0.71%
2014-04-30 0 2.800 2.730 2.760 2.730 2.800 4,902,000 13,605,620 2.7755 18.36 17.90 18.10 17.90 18.36 747,689 18.197 0.00%
2014-04-29 0 2.800 2.720 2.800 2.730 2.800 7,320,000 20,332,220 2.7776 18.36 17.83 18.36 17.90 18.36 1,116,500 18.211 0.00%
2014-04-28 0 2.800 2.730 2.800 2.730 2.810 9,372,000 26,065,960 2.7813 18.36 17.90 18.36 17.90 18.42 1,429,485 18.235 0.36%
2014-04-25 0 2.790 2.740 2.790 2.720 2.810 11,926,000 33,128,740 2.7779 18.29 17.96 18.29 17.83 18.42 1,819,040 18.212 -0.36%
2014-04-24 0 2.800 2.760 2.800 2.760 2.800 7,744,000 21,598,940 2.7891 18.36 18.10 18.36 18.10 18.36 1,181,171 18.286 0.00%
2014-04-23 0 2.800 2.770 2.800 2.770 2.830 4,340,000 12,146,280 2.7987 18.36 18.16 18.36 18.16 18.55 661,968 18.349 0.00%
2014-04-22 0 2.800 2.770 2.800 2.770 2.800 2,772,000 7,732,740 2.7896 18.36 18.16 18.36 18.16 18.36 422,806 18.289 -0.71%
2014-04-17 0 2.820 2.800 2.820 2.710 2.820 17,686,000 49,416,720 2.7941 18.49 18.36 18.49 17.77 18.49 2,697,597 18.319 0.71%
2014-04-16 0 2.800 2.760 2.790 2.750 2.820 4,108,000 11,441,240 2.7851 18.36 18.10 18.29 18.03 18.49 626,582 18.260 0.00%
2014-04-15 0 2.800 2.760 2.800 2.670 2.800 6,736,000 18,250,800 2.7094 18.36 18.10 18.36 17.51 18.36 1,027,424 17.764 2.94%
2014-04-14 0 2.720 2.660 2.690 2.620 2.770 3,368,000 9,084,440 2.6973 17.83 17.44 17.64 17.18 18.16 513,712 17.684 -0.73%
2014-04-11 0 2.740 2.630 2.740 2.630 2.790 5,228,000 14,255,980 2.7269 17.96 17.24 17.96 17.24 18.29 797,412 17.878 -0.72%
2014-04-10 0 2.760 2.740 2.760 2.690 2.830 10,954,000 30,206,180 2.7575 18.10 17.96 18.10 17.64 18.55 1,670,784 18.079 -2.82%
2014-04-09 0 2.840 2.770 2.830 2.740 2.850 7,166,000 19,913,080 2.7788 18.62 18.16 18.55 17.96 18.69 1,093,010 18.219 -0.35%
2014-04-08 0 2.850 2.750 2.850 2.750 2.900 8,772,000 24,673,120 2.8127 18.69 18.03 18.69 18.03 19.01 1,337,969 18.441 -1.04%
2014-04-07 0 2.880 2.880 2.890 2.730 2.900 5,279,000 14,886,270 2.8199 18.88 18.88 18.95 17.90 19.01 805,191 18.488 1.05%
2014-04-04 0 2.850 2.760 2.850 2.690 2.890 5,664,000 15,605,600 2.7552 18.69 18.10 18.69 17.64 18.95 863,914 18.064 0.00%
2014-04-03 0 2.850 2.820 2.850 2.760 2.880 5,128,000 14,500,020 2.8276 18.69 18.49 18.69 18.10 18.88 782,160 18.538 0.35%
2014-04-02 0 2.840 2.800 2.840 2.700 2.870 18,626,000 51,926,640 2.7879 18.62 18.36 18.62 17.70 18.82 2,840,973 18.278 1.43%
2014-04-01 0 2.800 2.780 2.800 2.660 2.810 7,040,000 19,509,700 2.7713 18.36 18.23 18.36 17.44 18.42 1,073,792 18.169 0.36%
2014-03-31 0 2.790 2.730 2.800 2.730 2.850 10,566,000 29,716,580 2.8125 18.29 17.90 18.36 17.90 18.69 1,611,603 18.439 0.00%
2014-03-28 0 2.790 2.770 2.790 2.760 2.880 9,822,000 27,438,360 2.7936 18.29 18.16 18.29 18.10 18.88 1,498,123 18.315 -2.79%
2014-03-27 0 2.870 2.860 2.870 2.850 3.030 2,016,000 5,966,460 2.9596 18.82 18.75 18.82 18.69 19.87 307,495 19.403 -4.65%
2014-03-26 0 3.010 3.000 3.010 2.850 3.050 5,476,000 16,381,940 2.9916 19.73 19.67 19.73 18.69 20.00 835,239 19.613 0.33%
2014-03-25 0 3.000 2.990 3.000 2.750 3.000 7,862,000 22,992,520 2.9245 19.67 19.60 19.67 18.03 19.67 1,199,169 19.174 7.14%
2014-03-24 0 2.800 2.780 2.800 2.780 2.900 5,240,000 14,864,320 2.8367 18.36 18.23 18.36 18.23 19.01 799,243 18.598 -3.45%
2014-03-21 0 2.900 2.890 2.900 2.780 2.900 10,158,000 29,324,920 2.8869 19.01 18.95 19.01 18.23 19.01 1,549,372 18.927 1.75%
2014-03-20 0 2.850 2.830 2.850 2.720 2.850 1,556,000 4,383,680 2.8173 18.69 18.55 18.69 17.83 18.69 237,332 18.471 0.35%
2014-03-19 0 2.840 2.800 2.840 2.790 2.890 6,517,000 18,330,420 2.8127 18.62 18.36 18.62 18.29 18.95 994,020 18.441 0.00%
2014-03-18 0 2.840 2.820 2.840 2.790 2.900 5,008,000 14,144,220 2.8243 18.62 18.49 18.62 18.29 19.01 763,856 18.517 0.71%
2014-03-17 0 2.820 2.810 2.820 2.620 2.870 3,468,000 9,562,820 2.7574 18.49 18.42 18.49 17.18 18.82 528,965 18.078 1.08%
2014-03-14 0 2.790 2.740 2.790 2.720 2.860 5,830,000 16,403,300 2.8136 18.29 17.96 18.29 17.83 18.75 889,234 18.447 -2.79%
2014-03-13 0 2.870 2.820 2.870 2.800 2.890 6,460,000 18,446,340 2.8555 18.82 18.49 18.82 18.36 18.95 985,326 18.721 -1.71%
2014-03-12 0 2.920 2.870 2.880 2.820 2.970 7,446,000 21,625,160 2.9043 19.14 18.82 18.88 18.49 19.47 1,135,718 19.041 -0.34%
2014-03-11 0 2.930 2.900 2.930 2.840 3.030 4,836,000 14,129,900 2.9218 19.21 19.01 19.21 18.62 19.87 737,622 19.156 -2.01%
2014-03-10 0 2.990 2.990 3.000 2.820 3.100 5,056,000 14,821,560 2.9315 19.60 19.60 19.67 18.49 20.32 771,178 19.219 3.10%
2014-03-07 0 2.900 2.860 2.900 2.660 2.900 13,020,000 35,939,300 2.7603 19.01 18.75 19.01 17.44 19.01 1,985,905 18.097 2.11%
2014-03-06 0 2.840 2.820 2.850 2.750 2.940 6,682,000 19,069,700 2.8539 18.62 18.49 18.69 18.03 19.28 1,019,187 18.711 0.71%
2014-03-05 0 2.820 2.810 2.820 2.510 3.000 23,498,000 62,923,020 2.6778 18.49 18.42 18.49 16.46 19.67 3,584,085 17.556 -2.08%
2014-03-04 0 2.880 2.870 2.890 2.860 3.150 11,108,000 33,453,120 3.0116 18.88 18.82 18.95 18.75 20.65 1,694,273 19.745 -8.86%
2014-03-03 0 3.160 3.150 3.160 3.030 3.210 7,950,000 24,625,400 3.0975 20.72 20.65 20.72 19.87 21.05 1,212,592 20.308 1.61%
2014-02-28 0 3.110 3.080 3.110 3.000 3.150 9,440,000 29,102,060 3.0828 20.39 20.19 20.39 19.67 20.65 1,439,857 20.212 3.32%
2014-02-27 0 3.010 2.990 3.000 2.900 3.190 8,816,000 27,183,520 3.0834 19.73 19.60 19.67 19.01 20.91 1,344,680 20.216 -5.35%
2014-02-26 0 3.180 3.140 3.180 3.110 3.250 7,688,000 24,273,740 3.1574 20.85 20.59 20.85 20.39 21.31 1,172,630 20.700 -1.24%
2014-02-25 0 3.220 3.200 3.230 3.150 3.250 9,338,000 29,883,000 3.2001 21.11 20.98 21.18 20.65 21.31 1,424,300 20.981 -0.31%
2014-02-24 0 3.230 3.160 3.200 3.170 3.240 6,952,000 22,267,400 3.2030 21.18 20.72 20.98 20.78 21.24 1,060,369 21.000 0.62%
2014-02-21 0 3.210 3.160 3.210 3.160 3.220 7,354,000 23,472,460 3.1918 21.05 20.72 21.05 20.72 21.11 1,121,685 20.926 0.31%
2014-02-20 0 3.200 3.180 3.200 3.160 3.260 13,456,000 43,043,300 3.1988 20.98 20.85 20.98 20.72 21.37 2,052,407 20.972 -0.31%
2014-02-19 0 3.210 3.200 3.210 3.110 3.250 10,738,000 34,122,600 3.1777 21.05 20.98 21.05 20.39 21.31 1,637,838 20.834 0.00%
2014-02-18 0 3.210 3.190 3.210 3.130 3.280 11,216,000 35,774,520 3.1896 21.05 20.91 21.05 20.52 21.50 1,710,746 20.912 0.00%
2014-02-17 0 3.210 3.200 3.210 3.140 3.270 5,216,000 16,662,340 3.1945 21.05 20.98 21.05 20.59 21.44 795,582 20.944 0.00%
2014-02-14 0 3.210 3.170 3.210 3.150 3.260 20,222,000 64,700,780 3.1995 21.05 20.78 21.05 20.65 21.37 3,084,406 20.977 -1.83%
2014-02-13 0 3.270 3.260 3.270 3.150 3.310 14,002,000 44,999,340 3.2138 21.44 21.37 21.44 20.65 21.70 2,135,687 21.070 -1.21%
2014-02-12 0 3.310 3.250 3.310 3.250 3.380 11,848,000 39,291,600 3.3163 21.70 21.31 21.70 21.31 22.16 1,807,143 21.742 -2.07%
2014-02-11 0 3.380 3.360 3.380 3.310 3.390 5,842,000 19,553,460 3.3470 22.16 22.03 22.16 21.70 22.23 891,064 21.944 0.90%
2014-02-10 0 3.350 3.290 3.350 3.230 3.350 4,854,000 15,931,860 3.2822 21.96 21.57 21.96 21.18 21.96 740,367 21.519 0.30%
2014-02-07 0 3.340 3.300 3.340 3.210 3.340 3,378,000 11,055,380 3.2728 21.90 21.64 21.90 21.05 21.90 515,237 21.457 2.45%
2014-02-06 0 3.260 3.230 3.260 3.210 3.270 4,496,000 14,549,900 3.2362 21.37 21.18 21.37 21.05 21.44 685,763 21.217 0.31%
2014-02-05 0 3.250 3.230 3.250 3.170 3.320 5,666,000 18,155,400 3.2043 21.31 21.18 21.31 20.78 21.77 864,219 21.008 -1.52%
2014-02-04 0 3.300 3.230 3.300 3.230 3.350 2,088,000 6,846,160 3.2788 21.64 21.18 21.64 21.18 21.96 318,477 21.497 -1.49%
2014-01-30 0 3.350 3.320 3.350 3.310 3.390 1,868,000 6,288,660 3.3665 21.96 21.77 21.96 21.70 22.23 284,921 22.072 -0.89%
2014-01-29 0 3.380 3.360 3.380 3.330 3.400 14,632,000 49,064,540 3.3532 22.16 22.03 22.16 21.83 22.29 2,231,779 21.984 0.90%
2014-01-28 0 3.350 3.310 3.350 3.310 3.400 19,698,000 66,180,380 3.3598 21.96 21.70 21.96 21.70 22.29 3,004,482 22.027 0.00%
2014-01-27 0 3.350 3.330 3.360 3.200 3.430 16,548,000 55,044,380 3.3263 21.96 21.83 22.03 20.98 22.49 2,524,021 21.808 -2.05%
2014-01-24 0 3.420 3.410 3.420 3.380 3.500 13,930,000 47,490,460 3.4092 22.42 22.36 22.42 22.16 22.95 2,124,705 22.352 -0.87%
2014-01-23 0 3.450 3.430 3.450 3.350 3.450 3,972,000 13,467,160 3.3905 22.62 22.49 22.62 21.96 22.62 605,838 22.229 1.77%
2014-01-22 0 3.390 3.370 3.390 3.320 3.390 7,582,000 25,273,640 3.3334 22.23 22.09 22.23 21.77 22.23 1,156,462 21.854 1.19%
2014-01-21 0 3.350 3.330 3.350 3.340 3.390 3,466,000 11,650,860 3.3615 21.96 21.83 21.96 21.90 22.23 528,659 22.038 -0.30%
2014-01-20 0 3.360 3.340 3.370 3.340 3.400 9,238,000 31,090,920 3.3655 22.03 21.90 22.09 21.90 22.29 1,409,047 22.065 -0.88%
2014-01-17 0 3.390 3.360 3.390 3.310 3.390 11,660,000 39,044,560 3.3486 22.23 22.03 22.23 21.70 22.23 1,778,468 21.954 0.30%
2014-01-16 0 3.380 3.350 3.390 3.290 3.390 4,160,000 13,867,900 3.3336 22.16 21.96 22.23 21.57 22.23 634,513 21.856 1.20%
2014-01-15 0 3.340 3.320 3.340 3.320 3.450 4,452,000 14,946,000 3.3571 21.90 21.77 21.90 21.77 22.62 679,051 22.010 -1.18%
2014-01-14 0 3.380 3.370 3.380 3.300 3.390 4,738,000 15,867,400 3.3490 22.16 22.09 22.16 21.64 22.23 722,674 21.957 0.30%
2014-01-13 0 3.370 3.350 3.370 3.310 3.430 3,300,000 11,068,660 3.3541 22.09 21.96 22.09 21.70 22.49 503,340 21.990 0.00%
2014-01-10 0 3.370 3.340 3.370 3.330 3.400 7,660,000 25,706,180 3.3559 22.09 21.90 22.09 21.83 22.29 1,168,359 22.002 0.30%
2014-01-09 0 3.360 3.320 3.360 3.310 3.400 7,808,000 26,107,000 3.3436 22.03 21.77 22.03 21.70 22.29 1,190,933 21.921 0.00%
2014-01-08 0 3.360 3.330 3.360 3.280 3.400 9,982,000 33,426,260 3.3487 22.03 21.83 22.03 21.50 22.29 1,522,527 21.954 0.30%
2014-01-07 0 3.350 3.310 3.350 3.290 3.350 5,960,000 19,769,100 3.3170 21.96 21.70 21.96 21.57 21.96 909,062 21.747 1.52%
2014-01-06 0 3.300 3.300 3.310 3.280 3.420 7,574,000 25,183,400 3.3250 21.64 21.64 21.70 21.50 22.42 1,155,241 21.799 -2.37%
2014-01-03 0 3.380 3.370 3.380 3.210 3.440 15,638,000 51,389,080 3.2862 22.16 22.09 22.16 21.05 22.55 2,385,221 21.545 2.42%
2014-01-02 0 3.300 3.280 3.300 3.160 3.350 5,240,000 17,091,920 3.2618 21.64 21.50 21.64 20.72 21.96 799,243 21.385 0.92%
2013-12-31 0 3.270 3.220 3.270 3.010 3.340 13,916,000 44,922,700 3.2281 21.44 21.11 21.44 19.73 21.90 2,122,569 21.164 -1.80%
2013-12-30 0 3.330 3.320 3.350 3.300 3.390 11,664,000 38,948,020 3.3392 21.83 21.77 21.96 21.64 22.23 1,779,078 21.892 -2.06%
2013-12-27 0 3.400 3.380 3.400 3.330 3.400 4,052,000 13,591,280 3.3542 22.29 22.16 22.29 21.83 22.29 618,040 21.991 1.19%
2013-12-24 0 3.360 3.320 3.360 3.300 3.400 4,343,700 14,531,570 3.3454 22.03 21.77 22.03 21.64 22.29 662,533 21.933 0.30%
2013-12-23 0 3.350 3.310 3.350 3.170 3.400 9,088,000 30,259,300 3.3296 21.96 21.70 21.96 20.78 22.29 1,386,168 21.829 -1.47%
2013-12-20 0 3.400 3.370 3.400 3.280 3.400 6,517,598 21,721,953 3.3328 22.29 22.09 22.29 21.50 22.29 994,111 21.851 1.49%
2013-12-19 0 3.350 3.310 3.350 3.290 3.360 7,321,660 24,371,598 3.3287 21.96 21.70 21.96 21.57 22.03 1,116,753 21.824 0.60%
2013-12-18 0 3.330 3.310 3.330 3.290 3.360 4,350,000 14,453,840 3.3227 21.83 21.70 21.83 21.57 22.03 663,494 21.784 0.30%
2013-12-17 0 3.320 3.300 3.320 3.270 3.320 7,087,487 23,311,997 3.2892 21.77 21.64 21.77 21.44 21.77 1,081,035 21.565 1.22%
2013-12-16 0 3.280 3.250 3.280 3.200 3.280 7,342,000 23,712,440 3.2297 21.50 21.31 21.50 20.98 21.50 1,119,855 21.175 1.23%
2013-12-13 0 3.240 3.210 3.240 3.170 3.240 7,558,000 24,064,920 3.1840 21.24 21.05 21.24 20.78 21.24 1,152,801 20.875 1.57%
2013-12-12 0 3.190 3.170 3.190 3.160 3.210 6,144,000 19,613,500 3.1923 20.91 20.78 20.91 20.72 21.05 937,127 20.929 -0.31%
2013-12-11 0 3.200 3.190 3.200 3.130 3.200 11,540,000 36,477,180 3.1609 20.98 20.91 20.98 20.52 20.98 1,760,165 20.724 1.59%
2013-12-10 0 3.150 3.130 3.150 3.110 3.150 13,729,999 42,974,596 3.1300 20.65 20.52 20.65 20.39 20.65 2,094,199 20.521 0.96%
2013-12-09 0 3.120 3.090 3.120 3.090 3.120 4,254,000 13,209,300 3.1051 20.46 20.26 20.46 20.26 20.46 648,851 20.358 0.65%
2013-12-06 0 3.100 3.080 3.100 3.000 3.100 3,834,000 11,627,960 3.0329 20.32 20.19 20.32 19.67 20.32 584,789 19.884 2.99%
2013-12-05 0 3.010 2.990 3.010 2.970 3.010 3,676,000 11,000,240 2.9924 19.73 19.60 19.73 19.47 19.73 560,690 19.619 0.00%
2013-12-04 0 3.010 2.990 3.020 2.990 3.040 1,348,000 4,058,840 3.0110 19.73 19.60 19.80 19.60 19.93 205,607 19.741 -0.66%
2013-12-03 0 3.030 3.010 3.030 2.960 3.050 3,106,000 9,348,620 3.0099 19.87 19.73 19.87 19.41 20.00 473,750 19.733 0.00%
2013-12-02 0 3.030 2.990 3.030 2.990 3.090 4,938,000 14,908,740 3.0192 19.87 19.60 19.87 19.60 20.26 753,180 19.794 0.33%
2013-11-29 0 3.020 3.000 3.020 2.990 3.070 5,208,000 15,695,820 3.0138 19.80 19.67 19.80 19.60 20.13 794,362 19.759 -0.98%
2013-11-28 0 3.050 3.040 3.060 3.040 3.110 2,828,000 8,693,500 3.0741 20.00 19.93 20.06 19.93 20.39 431,347 20.154 -1.61%
2013-11-27 0 3.100 3.070 3.110 3.050 3.110 2,436,000 7,464,380 3.0642 20.32 20.13 20.39 20.00 20.39 371,556 20.089 0.00%
2013-11-26 0 3.100 3.070 3.100 3.040 3.100 3,384,000 10,326,440 3.0515 20.32 20.13 20.32 19.93 20.32 516,152 20.007 0.65%
2013-11-25 0 3.080 3.060 3.070 3.050 3.110 7,462,000 22,933,600 3.0734 20.19 20.06 20.13 20.00 20.39 1,138,158 20.150 -0.32%
2013-11-22 0 3.090 3.080 3.090 3.090 3.130 1,072,000 3,330,700 3.1070 20.26 20.19 20.26 20.26 20.52 163,509 20.370 -0.96%
2013-11-21 0 3.120 3.110 3.120 3.040 3.120 1,410,000 4,329,060 3.0703 20.46 20.39 20.46 19.93 20.46 215,063 20.129 0.65%
2013-11-20 0 3.100 3.080 3.090 3.090 3.150 774,000 2,411,460 3.1156 20.32 20.19 20.26 20.26 20.65 118,056 20.426 -0.32%
2013-11-19 0 3.110 3.060 3.110 3.020 3.200 3,186,000 9,839,400 3.0883 20.39 20.06 20.39 19.80 20.98 485,952 20.248 -1.58%
2013-11-18 0 3.160 3.130 3.160 3.000 3.210 4,270,574 13,214,759 3.0944 20.72 20.52 20.72 19.67 21.05 651,379 20.287 3.27%
2013-11-15 0 3.060 3.020 3.050 2.980 3.070 17,362,000 52,182,480 3.0056 20.06 19.80 20.00 19.54 20.13 2,648,178 19.705 1.32%
2013-11-14 0 3.020 3.020 3.030 3.000 3.090 3,860,000 11,695,280 3.0299 19.80 19.80 19.87 19.67 20.26 588,755 19.864 0.33%
2013-11-13 0 3.010 3.000 3.190 2.960 3.040 5,928,000 17,719,960 2.9892 19.73 19.67 20.91 19.41 19.93 904,182 19.598 0.33%
2013-11-12 0 3.000 3.000 3.010 2.990 3.040 4,800,000 14,439,820 3.0083 19.67 19.67 19.73 19.60 19.93 732,131 19.723 -0.33%
2013-11-11 0 3.010 3.000 3.010 2.980 3.040 3,180,000 9,512,460 2.9913 19.73 19.67 19.73 19.54 19.93 485,037 19.612 -0.33%
2013-11-08 0 3.020 3.000 3.020 2.970 3.070 3,138,000 9,466,360 3.0167 19.80 19.67 19.80 19.47 20.13 478,631 19.778 -0.98%
2013-11-07 0 3.050 3.040 3.050 3.020 3.090 3,562,000 10,856,560 3.0479 20.00 19.93 20.00 19.80 20.26 543,302 19.983 -0.65%
2013-11-06 0 3.070 3.040 3.070 3.030 3.080 4,598,000 14,005,940 3.0461 20.13 19.93 20.13 19.87 20.19 701,320 19.971 0.66%
2013-11-05 0 3.050 3.030 3.050 3.030 3.080 6,846,000 20,841,800 3.0444 20.00 19.87 20.00 19.87 20.19 1,044,202 19.960 0.66%
2013-11-04 0 3.030 3.010 3.030 2.990 3.030 6,496,000 19,544,120 3.0086 19.87 19.73 19.87 19.60 19.87 990,817 19.725 0.33%
2013-11-01 0 3.020 3.010 3.020 2.990 3.020 4,532,000 13,605,140 3.0020 19.80 19.73 19.80 19.60 19.80 691,254 19.682 0.67%
2013-10-31 0 3.000 3.000 3.010 2.980 3.020 2,834,000 8,505,620 3.0013 19.67 19.67 19.73 19.54 19.80 432,262 19.677 -0.66%
2013-10-30 0 3.020 3.000 3.020 2.970 3.030 3,344,000 10,064,600 3.0097 19.80 19.67 19.80 19.47 19.87 510,051 19.733 -0.33%
2013-10-29 0 3.030 3.000 3.030 2.960 3.060 5,678,000 17,080,880 3.0083 19.87 19.67 19.87 19.41 20.06 866,050 19.723 0.00%
2013-10-28 0 3.030 3.000 3.040 3.000 3.080 2,794,000 8,484,700 3.0368 19.87 19.67 19.93 19.67 20.19 426,161 19.910 -0.66%
2013-10-25 0 3.050 3.040 3.050 3.020 3.060 3,858,000 11,700,300 3.0327 20.00 19.93 20.00 19.80 20.06 588,450 19.883 0.00%
2013-10-24 0 3.050 3.030 3.050 2.980 3.070 6,080,000 18,373,360 3.0219 20.00 19.87 20.00 19.54 20.13 927,366 19.812 0.66%
2013-10-23 0 3.030 3.030 3.040 3.020 3.100 10,256,000 31,206,160 3.0427 19.87 19.87 19.93 19.80 20.32 1,564,320 19.949 -1.30%
2013-10-22 0 3.070 3.060 3.070 3.040 3.090 5,680,000 17,364,960 3.0572 20.13 20.06 20.13 19.93 20.26 866,355 20.044 0.33%
2013-10-21 0 3.060 3.030 3.060 3.020 3.060 2,910,000 8,857,980 3.0440 20.06 19.87 20.06 19.80 20.06 443,854 19.957 0.33%
2013-10-18 0 3.050 3.050 3.060 3.000 3.100 7,590,000 23,247,600 3.0629 20.00 20.00 20.06 19.67 20.32 1,157,682 20.081 -0.65%
2013-10-17 0 3.070 3.040 3.070 2.980 3.080 4,626,000 14,065,080 3.0404 20.13 19.93 20.13 19.54 20.19 705,591 19.934 1.32%
2013-10-16 0 3.030 3.010 3.030 2.970 3.070 6,192,000 18,675,200 3.0160 19.87 19.73 19.87 19.47 20.13 944,449 19.774 -0.66%
2013-10-15 0 3.050 3.030 3.050 2.940 3.050 6,432,000 19,513,360 3.0338 20.00 19.87 20.00 19.28 20.00 981,055 19.890 0.66%
2013-10-11 0 3.030 3.020 3.030 2.990 3.050 5,240,000 15,831,248 3.0212 19.87 19.80 19.87 19.60 20.00 799,243 19.808 0.66%
2013-10-10 0 3.010 3.000 3.020 3.000 3.080 3,418,000 10,358,760 3.0306 19.73 19.67 19.80 19.67 20.19 521,338 19.870 -1.95%
2013-10-09 0 3.070 3.040 3.070 3.000 3.100 4,206,000 12,784,380 3.0396 20.13 19.93 20.13 19.67 20.32 641,530 19.928 0.33%
2013-10-08 0 3.060 3.060 3.070 3.040 3.150 8,832,000 27,093,400 3.0676 20.06 20.06 20.13 19.93 20.65 1,347,121 20.112 -2.86%
2013-10-07 0 3.150 3.130 3.150 3.120 3.200 5,650,000 17,884,120 3.1653 20.65 20.52 20.65 20.46 20.98 861,779 20.753 -1.56%
2013-10-04 0 3.200 3.190 3.200 3.140 3.230 14,670,000 46,556,020 3.1736 20.98 20.91 20.98 20.59 21.18 2,237,575 20.806 -0.62%
2013-10-03 0 3.220 3.200 3.220 3.170 3.240 10,952,000 34,988,000 3.1947 21.11 20.98 21.11 20.78 21.24 1,670,478 20.945 -0.62%
2013-10-02 0 3.240 3.210 3.240 3.190 3.290 11,290,000 36,429,900 3.2267 21.24 21.05 21.24 20.91 21.57 1,722,033 21.155 0.00%
2013-09-30 0 3.240 3.220 3.240 3.140 3.250 11,692,000 37,224,620 3.1838 21.24 21.11 21.24 20.59 21.31 1,783,349 20.873 1.89%
2013-09-27 0 3.180 3.180 3.190 3.030 3.200 19,136,000 59,592,000 3.1141 20.85 20.85 20.91 19.87 20.98 2,918,762 20.417 1.60%
2013-09-26 0 3.130 3.110 3.130 3.070 3.130 9,506,000 29,479,480 3.1011 20.52 20.39 20.52 20.13 20.52 1,449,924 20.332 0.00%
2013-09-25 0 3.130 3.120 3.130 3.070 3.140 6,322,000 19,622,040 3.1038 20.52 20.46 20.52 20.13 20.59 964,277 20.349 0.00%
2013-09-24 0 3.130 3.120 3.130 3.070 3.140 10,158,000 31,468,500 3.0979 20.52 20.46 20.52 20.13 20.59 1,549,372 20.310 0.32%
2013-09-23 0 3.120 3.110 3.120 3.050 3.120 4,418,000 13,558,880 3.0690 20.46 20.39 20.46 20.00 20.46 673,865 20.121 0.97%
2013-09-19 0 3.090 3.080 3.090 3.030 3.090 6,204,000 18,962,340 3.0565 20.26 20.19 20.26 19.87 20.26 946,279 20.039 0.32%
2013-09-18 0 3.080 3.070 3.080 3.040 3.080 5,990,000 18,322,960 3.0589 20.19 20.13 20.19 19.93 20.19 913,638 20.055 0.00%
2013-09-17 0 3.080 3.070 3.080 3.020 3.080 5,850,000 17,807,640 3.0440 20.19 20.13 20.19 19.80 20.19 892,284 19.957 0.98%
2013-09-16 0 3.050 3.020 3.050 3.000 3.070 5,506,000 16,671,800 3.0279 20.00 19.80 20.00 19.67 20.13 839,815 19.852 0.00%
2013-09-13 0 3.050 3.030 3.050 3.040 3.090 4,752,000 14,506,960 3.0528 20.00 19.87 20.00 19.93 20.26 724,810 20.015 -0.65%
2013-09-12 0 3.070 3.040 3.070 3.020 3.080 6,434,000 19,561,440 3.0403 20.13 19.93 20.13 19.80 20.19 981,360 19.933 0.66%
2013-09-11 0 3.050 3.040 3.050 3.010 3.090 8,690,000 26,464,780 3.0454 20.00 19.93 20.00 19.73 20.26 1,325,462 19.966 -0.97%
2013-09-10 0 3.080 3.060 3.080 3.040 3.090 6,448,000 19,750,400 3.0630 20.19 20.06 20.19 19.93 20.26 983,496 20.082 0.33%
2013-09-09 0 3.070 3.060 3.070 3.040 3.100 5,292,000 16,206,500 3.0625 20.13 20.06 20.13 19.93 20.32 807,174 20.078 0.33%
2013-09-06 0 3.060 3.040 3.060 3.000 3.080 5,564,000 16,967,420 3.0495 20.06 19.93 20.06 19.67 20.19 848,662 19.993 1.32%
2013-09-05 0 3.020 3.000 3.020 3.000 3.080 9,018,000 27,472,500 3.0464 19.80 19.67 19.80 19.67 20.19 1,375,491 19.973 -0.98%
2013-09-04 0 3.050 3.040 3.050 3.030 3.110 21,924,000 66,986,740 3.0554 20.00 19.93 20.00 19.87 20.39 3,344,008 20.032 -1.61%
2013-09-03 0 3.100 3.090 3.100 3.080 3.140 8,412,000 26,149,930 3.1086 20.32 20.26 20.32 20.19 20.59 1,283,059 20.381 -1.90%
2013-09-02 0 3.160 3.140 3.160 3.090 3.190 11,844,000 37,178,460 3.1390 20.72 20.59 20.72 20.26 20.91 1,806,533 20.580 0.64%
2013-08-30 0 3.140 3.110 3.140 3.100 3.190 10,302,000 32,386,280 3.1437 20.59 20.39 20.59 20.32 20.91 1,571,336 20.611 -0.95%
2013-08-29 0 3.170 3.150 3.170 3.080 3.200 11,288,000 35,560,260 3.1503 20.78 20.65 20.78 20.19 20.98 1,721,728 20.654 2.26%
2013-08-28 0 3.100 3.090 3.100 3.040 3.100 9,656,000 29,549,140 3.0602 20.32 20.26 20.32 19.93 20.32 1,472,803 20.063 0.98%
2013-08-27 0 3.070 3.040 3.070 3.040 3.080 7,232,000 22,085,120 3.0538 20.13 19.93 20.13 19.93 20.19 1,103,077 20.021 0.33%
2013-08-26 0 3.060 3.040 3.050 2.990 3.090 10,866,000 32,822,840 3.0207 20.06 19.93 20.00 19.60 20.26 1,657,361 19.804 2.00%
2013-08-23 0 3.000 2.990 3.000 2.950 3.050 17,030,000 51,065,932 2.9986 19.67 19.60 19.67 19.34 20.00 2,597,539 19.659 -0.99%
2013-08-22 0 3.030 3.020 3.030 2.990 3.040 13,010,000 39,132,840 3.0079 19.87 19.80 19.87 19.60 19.93 1,984,380 19.720 0.00%
2013-08-21 0 3.030 3.020 3.030 2.890 3.030 10,700,000 31,656,800 2.9586 19.87 19.80 19.87 18.95 19.87 1,632,042 19.397 4.48%
2013-08-20 0 2.900 2.890 2.900 2.850 2.900 13,472,000 38,852,440 2.8839 19.01 18.95 19.01 18.69 19.01 2,054,847 18.908 0.00%
2013-08-19 0 2.900 2.870 2.900 2.860 2.910 9,714,000 28,042,340 2.8868 19.01 18.82 19.01 18.75 19.08 1,481,650 18.926 -0.34%
2013-08-16 0 2.910 2.900 2.910 2.850 2.910 6,246,000 17,953,880 2.8745 19.08 19.01 19.08 18.69 19.08 952,685 18.846 0.69%
2013-08-15 0 2.890 2.880 2.900 2.850 2.900 15,374,000 44,345,740 2.8845 18.95 18.88 19.01 18.69 19.01 2,344,954 18.911 -0.34%
2013-08-13 0 2.900 2.880 2.900 2.820 2.900 11,678,000 33,493,240 2.8681 19.01 18.88 19.01 18.49 19.01 1,781,213 18.804 0.69%
2013-08-12 0 2.880 2.860 2.880 2.840 2.900 16,748,000 47,977,940 2.8647 18.88 18.75 18.88 18.62 19.01 2,554,526 18.782 0.00%
2013-08-09 0 2.880 2.870 2.880 2.800 2.890 10,092,987 28,711,023 2.8447 18.88 18.82 18.88 18.36 18.95 1,539,456 18.650 1.77%
2013-08-08 0 2.830 2.820 2.830 2.700 2.830 10,386,000 28,818,760 2.7748 18.55 18.49 18.55 17.70 18.55 1,584,148 18.192 1.07%
2013-08-07 0 2.800 2.790 2.800 2.790 2.820 5,302,000 14,862,680 2.8032 18.36 18.29 18.36 18.29 18.49 808,700 18.378 -1.06%
2013-08-06 0 2.830 2.800 2.830 2.790 2.830 5,458,000 15,312,360 2.8055 18.55 18.36 18.55 18.29 18.55 832,494 18.393 0.00%
2013-08-05 0 2.830 2.810 2.830 2.790 2.830 5,986,000 16,846,520 2.8143 18.55 18.42 18.55 18.29 18.55 913,028 18.451 0.00%
2013-08-02 0 2.830 2.820 2.830 2.790 2.840 5,334,000 15,010,960 2.8142 18.55 18.49 18.55 18.29 18.62 813,580 18.450 0.00%
2013-08-01 0 2.830 2.820 2.830 2.800 2.840 5,450,000 15,367,440 2.8197 18.55 18.49 18.55 18.36 18.62 831,274 18.487 -0.70%
2013-07-31 0 2.850 2.820 2.850 2.810 2.860 6,440,000 18,220,840 2.8293 18.69 18.49 18.69 18.42 18.75 982,276 18.550 -0.35%
2013-07-30 0 2.860 2.840 2.860 2.830 2.860 4,102,000 11,635,080 2.8364 18.75 18.62 18.75 18.55 18.75 625,667 18.596 0.00%
2013-07-29 0 2.860 2.850 2.860 2.830 2.860 7,146,000 20,298,060 2.8405 18.75 18.69 18.75 18.55 18.75 1,089,960 18.623 0.00%
2013-07-26 0 2.860 2.850 2.860 2.850 2.910 7,594,000 21,824,340 2.8739 18.75 18.69 18.75 18.69 19.08 1,158,292 18.842 -1.38%
2013-07-25 0 2.900 2.880 2.900 2.870 2.900 9,266,000 26,792,880 2.8915 19.01 18.88 19.01 18.82 19.01 1,413,318 18.957 -0.34%
2013-07-24 0 2.910 2.900 2.910 2.850 2.910 7,906,000 22,681,040 2.8688 19.08 19.01 19.08 18.69 19.08 1,205,880 18.809 1.04%
2013-07-23 0 2.880 2.860 2.880 2.830 2.890 8,182,000 23,420,980 2.8625 18.88 18.75 18.88 18.55 18.95 1,247,978 18.767 0.00%
2013-07-22 0 2.880 2.860 2.880 2.840 2.890 5,740,000 16,429,300 2.8622 18.88 18.75 18.88 18.62 18.95 875,506 18.765 0.00%
2013-07-19 0 2.880 2.880 2.890 2.830 2.890 8,282,000 23,653,300 2.8560 18.88 18.88 18.95 18.55 18.95 1,263,231 18.724 0.35%
2013-07-18 0 2.870 2.850 2.860 2.810 2.890 10,112,000 28,965,640 2.8645 18.82 18.69 18.75 18.42 18.95 1,542,356 18.780 -1.03%
2013-07-17 0 2.900 2.890 2.900 2.880 2.920 11,532,000 33,444,520 2.9001 19.01 18.95 19.01 18.88 19.14 1,758,944 19.014 -1.02%
2013-07-16 0 2.930 2.920 2.930 2.880 2.950 12,424,000 36,269,900 2.9193 19.21 19.14 19.21 18.88 19.34 1,894,999 19.140 0.69%
2013-07-15 0 2.910 2.900 2.920 2.900 2.920 3,224,000 9,382,780 2.9103 19.08 19.01 19.14 19.01 19.14 491,748 19.080 -0.68%
2013-07-12 0 2.930 2.920 2.940 2.880 2.940 10,830,000 31,399,400 2.8993 19.21 19.14 19.28 18.88 19.28 1,651,870 19.008 0.69%
2013-07-11 0 2.910 2.900 2.910 2.850 2.910 5,450,000 15,671,200 2.8754 19.08 19.01 19.08 18.69 19.08 831,274 18.852 1.04%
2013-07-10 0 2.880 2.870 2.880 2.850 2.900 5,300,000 15,208,260 2.8695 18.88 18.82 18.88 18.69 19.01 808,394 18.813 -0.69%
2013-07-09 0 2.900 2.890 2.900 2.860 2.900 4,108,000 11,846,680 2.8838 19.01 18.95 19.01 18.75 19.01 626,582 18.907 0.00%
2013-07-08 0 2.900 2.890 2.900 2.870 2.910 7,834,000 22,581,660 2.8825 19.01 18.95 19.01 18.82 19.08 1,194,899 18.898 -0.34%
2013-07-05 0 2.910 2.900 2.910 2.870 2.910 6,838,000 19,781,380 2.8929 19.08 19.01 19.08 18.82 19.08 1,042,981 18.966 0.34%
2013-07-04 0 2.900 2.890 2.900 2.850 2.930 10,443,816 30,052,161 2.8775 19.01 18.95 19.01 18.69 19.21 1,592,967 18.866 0.00%
2013-07-03 0 2.900 2.890 2.900 2.820 2.900 7,306,000 20,959,620 2.8688 19.01 18.95 19.01 18.49 19.01 1,114,364 18.809 1.75%
2013-07-02 0 2.850 2.850 2.860 2.810 2.890 4,250,000 12,116,480 2.8509 18.69 18.69 18.75 18.42 18.95 648,241 18.691 0.71%
2013-06-28 0 2.830 2.810 2.820 2.800 2.860 13,238,000 37,379,440 2.8236 18.55 18.42 18.49 18.36 18.75 2,019,156 18.512 0.00%
2013-06-27 0 2.830 2.810 2.830 2.780 2.850 3,284,000 9,274,500 2.8241 18.55 18.42 18.55 18.23 18.69 500,900 18.516 0.00%
2013-06-26 0 2.830 2.860 2.880 2.650 2.880 7,050,000 19,007,600 2.6961 18.55 18.75 18.88 17.37 18.88 1,075,317 17.676 4.43%
2013-06-25 0 2.710 2.700 2.710 2.560 2.730 13,076,000 34,222,140 2.6172 17.77 17.70 17.77 16.78 17.90 1,994,446 17.159 2.26%
2013-06-24 0 2.650 2.640 2.650 2.630 2.730 10,056,000 26,816,760 2.6667 17.37 17.31 17.37 17.24 17.90 1,533,814 17.484 -2.21%
2013-06-21 0 2.710 2.700 2.720 2.660 2.770 4,998,000 13,456,960 2.6925 17.77 17.70 17.83 17.44 18.16 762,331 17.652 -0.73%
2013-06-20 0 2.730 2.720 2.730 2.680 2.750 6,396,000 17,440,140 2.7267 17.90 17.83 17.90 17.57 18.03 975,564 17.877 0.74%
2013-06-19 0 2.710 2.690 2.710 2.680 2.730 9,142,000 24,702,080 2.7020 17.77 17.64 17.77 17.57 17.90 1,394,404 17.715 0.74%
2013-06-18 0 2.690 2.700 2.710 2.630 2.720 7,476,000 19,933,300 2.6663 17.64 17.70 17.77 17.24 17.83 1,140,294 17.481 1.89%
2013-06-17 0 2.640 2.630 2.640 2.600 2.680 7,978,000 20,991,220 2.6311 17.31 17.24 17.31 17.05 17.57 1,216,862 17.250 -1.12%
2013-06-14 0 2.670 2.670 2.690 2.650 2.730 9,156,000 24,576,580 2.6842 17.51 17.51 17.64 17.37 17.90 1,396,540 17.598 0.38%
2013-06-13 0 2.660 2.650 2.670 2.600 2.670 4,942,000 13,026,980 2.6360 17.44 17.37 17.51 17.05 17.51 753,790 17.282 0.38%
2013-06-11 0 2.650 2.630 2.640 2.630 2.740 6,640,000 17,897,300 2.6954 17.37 17.24 17.31 17.24 17.96 1,012,781 17.671 -2.93%
2013-06-10 0 2.730 2.710 2.730 2.610 2.750 5,586,000 14,857,620 2.6598 17.90 17.77 17.90 17.11 18.03 852,017 17.438 3.41%
2013-06-07 0 2.640 2.610 2.630 2.550 2.640 6,462,000 16,635,360 2.5743 17.31 17.11 17.24 16.72 17.31 985,631 16.878 2.33%
2013-06-06 0 2.580 2.570 2.580 2.520 2.580 3,424,000 8,707,600 2.5431 16.92 16.85 16.92 16.52 16.92 522,253 16.673 1.18%
2013-06-05 0 2.550 2.530 2.550 2.510 2.560 4,408,000 11,193,780 2.5394 16.72 16.59 16.72 16.46 16.78 672,340 16.649 0.79%
2013-06-04 0 2.530 2.510 2.530 2.470 2.530 6,410,000 16,090,360 2.5102 16.59 16.46 16.59 16.19 16.59 977,700 16.457 2.85%
2013-06-03 0 2.460 2.450 2.460 2.450 2.540 6,190,000 15,414,940 2.4903 16.13 16.06 16.13 16.06 16.65 944,144 16.327 -1.20%
2013-05-31 0 2.490 2.490 2.500 2.490 2.580 7,100,000 18,068,380 2.5448 16.32 16.32 16.39 16.32 16.92 1,082,944 16.685 -3.11%
2013-05-30 0 2.570 2.560 2.570 2.520 2.600 7,790,000 19,917,940 2.5569 16.85 16.78 16.85 16.52 17.05 1,188,187 16.763 1.18%
2013-05-29 0 2.540 2.520 2.540 2.500 2.540 4,334,000 10,919,836 2.5196 16.65 16.52 16.65 16.39 16.65 661,053 16.519 0.40%
2013-05-28 0 2.530 2.520 2.530 2.530 2.600 4,640,000 11,839,760 2.5517 16.59 16.52 16.59 16.59 17.05 707,726 16.729 -2.69%
2013-05-27 0 2.600 2.590 2.600 2.550 2.600 2,949,500 7,580,006 2.5699 17.05 16.98 17.05 16.72 17.05 449,879 16.849 0.00%
2013-05-24 0 2.600 2.590 2.600 2.550 2.600 6,236,000 16,035,860 2.5715 17.05 16.98 17.05 16.72 17.05 951,160 16.859 0.00%
2013-05-23 0 2.600 2.580 2.600 2.580 2.620 2,148,000 5,568,660 2.5925 17.05 16.92 17.05 16.92 17.18 327,629 16.997 0.00%
2013-05-22 0 2.600 2.590 2.600 2.580 2.610 5,584,000 14,493,760 2.5956 17.05 16.98 17.05 16.92 17.11 851,712 17.017 -0.38%
2013-05-21 0 2.610 2.600 2.610 2.570 2.610 1,324,000 3,432,120 2.5922 17.11 17.05 17.11 16.85 17.11 201,946 16.995 0.77%
2013-05-20 0 2.590 2.580 2.590 2.540 2.590 2,822,000 7,229,970 2.5620 16.98 16.92 16.98 16.65 16.98 430,432 16.797 0.78%
2013-05-16 0 2.570 2.570 2.600 2.560 2.600 2,528,000 6,510,020 2.5752 16.85 16.85 17.05 16.78 17.05 385,589 16.883 0.78%
2013-05-15 0 2.550 2.550 2.570 2.490 2.590 5,034,000 12,861,040 2.5548 16.72 16.72 16.85 16.32 16.98 767,822 16.750 2.00%
2013-05-14 0 2.500 2.490 2.500 2.460 2.510 2,228,000 5,544,740 2.4887 16.39 16.32 16.39 16.13 16.46 339,831 16.316 1.63%
2013-05-13 0 2.460 2.460 2.480 2.450 2.490 4,154,000 10,222,240 2.4608 16.13 16.13 16.26 16.06 16.32 633,598 16.134 -0.81%
2013-05-10 0 2.480 2.470 2.490 2.400 2.520 2,424,292 5,927,432 2.4450 16.26 16.19 16.32 15.73 16.52 369,771 16.030 -1.59%
2013-05-09 0 2.520 2.510 2.520 2.410 2.530 13,044,000 32,321,560 2.4779 16.52 16.46 16.52 15.80 16.59 1,989,566 16.246 0.40%
2013-05-08 0 2.510 2.500 2.520 2.470 2.560 7,140,000 17,864,980 2.5021 16.46 16.39 16.52 16.19 16.78 1,089,045 16.404 -0.79%
2013-05-07 0 2.530 2.520 2.530 2.460 2.540 12,020,000 30,074,320 2.5020 16.59 16.52 16.59 16.13 16.65 1,833,378 16.404 2.43%
2013-05-06 0 2.470 2.470 2.490 2.450 2.490 3,566,000 8,815,860 2.4722 16.19 16.19 16.32 16.06 16.32 543,912 16.208 0.82%
2013-05-03 0 2.450 2.440 2.460 2.400 2.490 3,966,000 9,617,580 2.4250 16.06 16.00 16.13 15.73 16.32 604,923 15.899 -0.81%
2013-05-02 0 2.470 2.420 2.470 2.310 2.480 4,808,000 11,646,100 2.4222 16.19 15.87 16.19 15.14 16.26 733,351 15.881 5.11%
2013-04-30 0 2.350 2.340 2.350 2.260 2.350 2,570,000 5,896,760 2.2945 15.41 15.34 15.41 14.82 15.41 391,995 15.043 2.17%
2013-04-29 0 2.300 2.280 2.300 2.260 2.310 3,622,000 8,208,120 2.2662 15.08 14.95 15.08 14.82 15.14 552,454 14.858 0.00%
2013-04-26 0 2.300 2.300 2.310 2.260 2.350 3,098,000 7,078,340 2.2848 15.08 15.08 15.14 14.82 15.41 472,529 14.980 -1.29%
2013-04-25 0 2.330 2.310 2.330 2.230 2.350 5,546,000 12,506,004 2.2550 15.28 15.14 15.28 14.62 15.41 845,916 14.784 1.75%
2013-04-24 0 2.290 2.280 2.290 2.180 2.320 3,952,000 9,002,900 2.2781 15.01 14.95 15.01 14.29 15.21 602,788 14.935 5.05%
2013-04-23 0 2.180 2.170 2.180 2.150 2.190 1,472,000 3,196,790 2.1717 14.29 14.23 14.29 14.10 14.36 224,520 14.238 -0.46%
2013-04-22 0 2.190 2.190 2.200 2.160 2.200 8,310,000 18,135,840 2.1824 14.36 14.36 14.42 14.16 14.42 1,267,501 14.308 0.00%
2013-04-19 0 2.190 2.180 2.190 2.130 2.190 5,916,000 12,815,720 2.1663 14.36 14.29 14.36 13.96 14.36 902,351 14.203 3.30%
2013-04-18 0 2.120 2.120 2.150 2.120 2.200 2,212,000 4,762,730 2.1531 13.90 13.90 14.10 13.90 14.42 337,390 14.116 -1.40%
2013-04-17 0 2.150 2.150 2.160 2.110 2.200 1,798,000 3,887,320 2.1620 14.10 14.10 14.16 13.83 14.42 274,244 14.175 1.90%
2013-04-16 0 2.110 2.110 2.120 2.030 2.130 1,466,000 3,070,880 2.0947 13.83 13.83 13.90 13.31 13.96 223,605 13.734 1.93%
2013-04-15 0 2.070 2.060 2.070 2.040 2.070 1,158,000 2,372,380 2.0487 13.57 13.51 13.57 13.37 13.57 176,627 13.432 0.00%
2013-04-12 0 2.070 2.060 2.070 2.040 2.070 1,302,000 2,671,680 2.0520 13.57 13.51 13.57 13.37 13.57 198,590 13.453 0.00%
2013-04-11 0 2.070 2.050 2.070 2.010 2.070 1,610,000 3,273,680 2.0333 13.57 13.44 13.57 13.18 13.57 245,569 13.331 0.98%
2013-04-10 0 2.050 2.010 2.050 1.970 2.050 1,230,000 2,465,480 2.0045 13.44 13.18 13.44 12.92 13.44 187,609 13.142 1.99%
2013-04-09 0 2.010 2.010 2.020 1.960 2.020 1,398,000 2,780,160 1.9887 13.18 13.18 13.24 12.85 13.24 213,233 13.038 1.01%
2013-04-08 0 1.990 1.970 1.990 1.960 1.990 1,982,000 3,921,140 1.9784 13.05 12.92 13.05 12.85 13.05 302,309 12.971 1.53%
2013-04-05 0 1.960 1.950 1.970 1.950 1.980 1,404,000 2,763,780 1.9685 12.85 12.78 12.92 12.78 12.98 214,148 12.906 -1.01%
2013-04-03 0 1.980 1.950 1.980 1.960 2.000 4,178,000 8,255,300 1.9759 12.98 12.78 12.98 12.85 13.11 637,259 12.954 -1.00%
2013-04-02 0 2.000 1.970 2.000 1.980 2.000 1,868,000 3,717,420 1.9901 13.11 12.92 13.11 12.98 13.11 284,921 13.047 0.00%
2013-03-28 0 2.000 1.960 2.000 1.950 2.000 2,470,000 4,877,880 1.9749 13.11 12.85 13.11 12.78 13.11 376,742 12.948 0.00%
2013-03-27 0 2.000 1.990 2.000 1.970 2.000 5,742,000 11,414,780 1.9879 13.11 13.05 13.11 12.92 13.11 875,811 13.033 1.01%
2013-03-26 0 1.980 1.990 2.000 1.930 2.000 3,238,000 6,325,220 1.9534 12.98 13.05 13.11 12.65 13.11 493,883 12.807 -0.50%
2013-03-25 0 1.990 1.970 1.980 1.940 1.990 3,436,000 6,740,860 1.9618 13.05 12.92 12.98 12.72 13.05 524,084 12.862 0.51%
2013-03-22 0 1.980 1.980 1.990 1.980 2.000 2,764,000 5,495,280 1.9882 12.98 12.98 13.05 12.98 13.11 421,585 13.035 -0.50%
2013-03-21 0 1.990 1.990 2.000 1.970 2.000 4,396,000 8,738,920 1.9879 13.05 13.05 13.11 12.92 13.11 670,510 13.033 0.00%
2013-03-20 0 1.990 1.970 1.990 1.980 2.000 3,554,000 7,065,060 1.9879 13.05 12.92 13.05 12.98 13.11 542,082 13.033 0.51%
2013-03-19 0 1.980 1.960 1.980 1.950 1.990 7,886,000 15,529,220 1.9692 12.98 12.85 12.98 12.78 13.05 1,202,830 12.911 1.54%
2013-03-18 0 1.950 1.950 1.960 1.950 1.970 2,198,000 4,310,620 1.9612 12.78 12.78 12.85 12.78 12.92 335,255 12.858 -2.50%
2013-03-15 0 2.000 1.990 2.000 1.940 2.000 2,814,000 5,559,780 1.9758 13.11 13.05 13.11 12.72 13.11 429,212 12.953 0.00%
2013-03-14 0 2.000 1.960 2.000 1.940 2.000 3,300,000 6,565,300 1.9895 13.11 12.85 13.11 12.72 13.11 503,340 13.043 0.50%
2013-03-13 0 1.990 1.990 2.000 1.940 1.990 2,172,000 4,292,100 1.9761 13.05 13.05 13.11 12.72 13.05 331,289 12.956 -0.50%
2013-03-12 0 2.000 1.950 2.000 1.980 2.000 2,512,000 4,994,000 1.9881 13.11 12.78 13.11 12.98 13.11 383,148 13.034 0.00%
2013-03-11 0 2.000 1.990 2.000 1.990 2.000 40,000 79,700 1.9925 13.11 13.05 13.11 13.05 13.11 6,101 13.063 0.00%
2013-03-08 0 2.000 1.990 2.000 1.950 2.000 1,446,000 2,841,740 1.9652 13.11 13.05 13.11 12.78 13.11 220,554 12.885 0.50%
2013-03-07 0 1.990 1.980 1.990 1.970 1.990 2,434,000 4,831,000 1.9848 13.05 12.98 13.05 12.92 13.05 371,251 13.013 1.02%
2013-03-06 0 1.970 1.970 1.990 1.970 2.000 1,370,000 2,716,320 1.9827 12.92 12.92 13.05 12.92 13.11 208,962 12.999 -1.50%
2013-03-05 0 2.000 1.980 2.000 1.940 2.000 1,000,000 1,975,900 1.9759 13.11 12.98 13.11 12.72 13.11 152,527 12.954 2.04%
2013-03-04 0 1.960 1.940 1.960 1.940 2.010 1,182,000 2,336,560 1.9768 12.85 12.72 12.85 12.72 13.18 180,287 12.960 -1.01%
2013-03-01 0 1.980 1.950 1.980 1.950 2.020 2,388,000 4,758,320 1.9926 12.98 12.78 12.98 12.78 13.24 364,235 13.064 -0.50%
2013-02-28 0 1.990 1.990 2.010 1.960 2.020 1,282,000 2,533,580 1.9763 13.05 13.05 13.18 12.85 13.24 195,540 12.957 -0.50%
2013-02-27 0 2.000 1.980 2.000 1.970 2.050 2,128,000 4,227,140 1.9864 13.11 12.98 13.11 12.92 13.44 324,578 13.023 1.01%
2013-02-26 0 1.980 1.950 1.980 1.930 2.000 2,514,000 4,976,300 1.9794 12.98 12.78 12.98 12.65 13.11 383,454 12.978 0.00%
2013-02-25 0 1.980 1.960 1.980 1.900 1.980 4,466,000 8,735,360 1.9560 12.98 12.85 12.98 12.46 12.98 681,187 12.824 1.02%
2013-02-22 0 1.960 1.930 1.970 1.960 1.970 1,324,000 2,608,180 1.9699 12.85 12.65 12.92 12.85 12.92 201,946 12.915 -1.01%
2013-02-21 0 1.980 1.940 1.980 1.950 1.990 2,280,000 4,473,000 1.9618 12.98 12.72 12.98 12.78 13.05 347,762 12.862 0.51%
2013-02-20 0 1.970 1.930 1.970 1.940 2.000 4,130,000 8,234,540 1.9938 12.92 12.65 12.92 12.72 13.11 629,938 13.072 1.55%
2013-02-19 0 1.940 1.940 1.980 1.910 2.000 2,230,000 4,361,080 1.9556 12.72 12.72 12.98 12.52 13.11 340,136 12.822 -3.00%
2013-02-18 0 2.000 1.950 2.000 1.890 2.020 1,138,000 2,226,140 1.9562 13.11 12.78 13.11 12.39 13.24 173,576 12.825 -1.48%
2013-02-15 0 2.030 2.030 2.060 2.020 2.060 240,000 488,600 2.0358 13.31 13.31 13.51 13.24 13.51 36,607 13.347 -1.93%
2013-02-14 0 2.070 2.040 2.070 2.020 2.100 266,000 552,540 2.0772 13.57 13.37 13.57 13.24 13.77 40,572 13.619 3.50%
2013-02-08 0 2.000 1.980 2.000 1.960 2.070 3,024,000 6,158,740 2.0366 13.11 12.98 13.11 12.85 13.57 461,242 13.353 -2.91%
2013-02-07 0 2.060 2.050 2.070 2.010 2.070 6,800,000 14,002,580 2.0592 13.51 13.44 13.57 13.18 13.57 1,037,185 13.501 -0.96%
2013-02-06 0 2.080 2.060 2.080 2.000 2.080 7,632,000 15,549,640 2.0374 13.64 13.51 13.64 13.11 13.64 1,164,088 13.358 0.97%
2013-02-05 0 2.060 2.000 2.060 1.990 2.070 9,998,000 20,402,440 2.0407 13.51 13.11 13.51 13.05 13.57 1,524,967 13.379 0.98%
2013-02-04 0 2.040 2.030 2.040 1.950 2.080 5,552,000 11,242,480 2.0249 13.37 13.31 13.37 12.78 13.64 846,831 13.276 -0.97%
2013-02-01 0 2.060 2.040 2.060 2.040 2.080 60,000 122,740 2.0457 13.51 13.37 13.51 13.37 13.64 9,152 13.412 1.48%
2013-01-31 0 2.030 2.050 2.060 2.020 2.090 1,848,000 3,809,840 2.0616 13.31 13.44 13.51 13.24 13.70 281,870 13.516 -2.40%
2013-01-30 0 2.080 2.070 2.080 2.020 2.100 4,438,000 9,178,480 2.0682 13.64 13.57 13.64 13.24 13.77 676,916 13.559 0.97%
2013-01-29 0 2.060 2.060 2.070 2.020 2.100 2,808,049 5,748,901 2.0473 13.51 13.51 13.57 13.24 13.77 428,304 13.422 1.48%
2013-01-28 0 2.030 2.020 2.030 2.000 2.050 5,480,000 11,119,620 2.0291 13.31 13.24 13.31 13.11 13.44 835,849 13.303 1.50%
2013-01-25 0 2.000 2.000 2.020 1.980 2.000 2,928,000 5,855,120 1.9997 13.11 13.11 13.24 12.98 13.11 446,600 13.110 1.01%
2013-01-24 0 1.980 1.980 2.000 1.950 2.010 6,512,000 13,010,760 1.9980 12.98 12.98 13.11 12.78 13.18 993,257 13.099 -1.98%
2013-01-23 0 2.020 2.010 2.030 1.960 2.060 2,076,000 4,145,880 1.9971 13.24 13.18 13.31 12.85 13.51 316,647 13.093 -1.46%
2013-01-22 0 2.050 2.050 2.070 2.050 2.100 5,198,000 10,751,100 2.0683 13.44 13.44 13.57 13.44 13.77 792,837 13.560 0.00%
2013-01-21 0 2.050 2.010 2.050 1.990 2.060 9,920,000 19,967,700 2.0129 13.44 13.18 13.44 13.05 13.51 1,513,070 13.197 3.02%
2013-01-18 0 1.990 1.980 1.990 1.940 2.030 6,826,000 13,598,180 1.9921 13.05 12.98 13.05 12.72 13.31 1,041,151 13.061 -1.97%
2013-01-17 0 2.030 2.000 2.040 2.000 2.050 2,202,000 4,472,500 2.0311 13.31 13.11 13.37 13.11 13.44 335,865 13.316 0.50%
2013-01-16 0 2.020 2.020 2.030 2.000 2.060 10,090,000 20,305,400 2.0124 13.24 13.24 13.31 13.11 13.51 1,539,000 13.194 -0.98%
2013-01-15 0 2.040 2.010 2.040 2.010 2.050 3,258,000 6,603,600 2.0269 13.37 13.18 13.37 13.18 13.44 496,934 13.289 -0.49%
2013-01-14 0 2.050 2.040 2.050 2.000 2.050 9,606,000 19,562,780 2.0365 13.44 13.37 13.44 13.11 13.44 1,465,177 13.352 0.00%
2013-01-11 0 2.050 2.040 2.050 2.000 2.050 638,000 1,292,040 2.0251 13.44 13.37 13.44 13.11 13.44 97,312 13.277 0.99%
2013-01-10 0 2.030 2.010 2.040 1.980 2.040 19,644,000 39,309,620 2.0011 13.31 13.18 13.37 12.98 13.37 2,996,245 13.120 1.50%
2013-01-09 0 2.000 1.980 2.010 1.980 2.020 2,764,000 5,539,360 2.0041 13.11 12.98 13.18 12.98 13.24 421,585 13.139 1.01%
2013-01-08 0 1.980 1.980 2.000 1.980 2.000 636,000 1,264,840 1.9887 12.98 12.98 13.11 12.98 13.11 97,007 13.039 -1.49%
2013-01-07 0 2.010 1.990 2.010 1.990 2.010 110,000 219,840 1.9985 13.18 13.05 13.18 13.05 13.18 16,778 13.103 1.01%
2013-01-04 0 1.990 2.000 2.010 1.990 2.040 2,752,000 5,523,600 2.0071 13.05 13.11 13.18 13.05 13.37 419,755 13.159 -0.50%
2013-01-03 0 2.000 2.000 2.020 2.000 2.030 1,262,000 2,536,000 2.0095 13.11 13.11 13.24 13.11 13.31 192,489 13.175 -1.48%
2013-01-02 0 2.030 2.000 2.030 2.000 2.030 1,954,000 3,948,940 2.0210 13.31 13.11 13.31 13.11 13.31 298,038 13.250 0.50%
2012-12-31 0 2.020 2.020 2.030 2.000 2.030 3,060,000 6,173,540 2.0175 13.24 13.24 13.31 13.11 13.31 466,733 13.227 0.00%
2012-12-28 0 2.020 2.000 2.020 2.000 2.020 3,056,000 6,142,200 2.0099 13.24 13.11 13.24 13.11 13.24 466,123 13.177 0.00%
2012-12-27 0 2.020 2.000 2.020 2.000 2.030 44,000 88,420 2.0095 13.24 13.11 13.24 13.11 13.31 6,711 13.175 -0.49%
2012-12-24 0 2.030 2.000 2.030 2.000 2.030 2,602,000 5,229,520 2.0098 13.31 13.11 13.31 13.11 13.31 396,876 13.177 0.00%
2012-12-21 0 2.030 2.010 2.030 2.000 2.030 1,183,800 2,385,826 2.0154 13.31 13.18 13.31 13.11 13.31 180,562 13.213 0.00%
2012-12-20 0 2.030 2.020 2.030 2.000 2.040 4,734,000 9,550,540 2.0174 13.31 13.24 13.31 13.11 13.37 722,064 13.227 0.00%
2012-12-19 0 2.030 2.020 2.030 2.000 2.040 3,548,000 7,181,320 2.0240 13.31 13.24 13.31 13.11 13.37 541,167 13.270 0.00%
2012-12-18 0 2.030 2.020 2.040 1.980 2.040 5,056,000 10,177,620 2.0130 13.31 13.24 13.37 12.98 13.37 771,178 13.198 1.50%
2012-12-17 0 2.000 1.980 2.000 1.980 2.000 3,064,000 6,097,640 1.9901 13.11 12.98 13.11 12.98 13.11 467,344 13.047 -0.50%
2012-12-14 0 2.010 1.990 2.010 1.990 2.010 1,744,000 3,487,840 1.9999 13.18 13.05 13.18 13.05 13.18 266,008 13.112 0.50%
2012-12-13 0 2.000 1.990 2.000 1.970 2.010 5,888,000 11,778,460 2.0004 13.11 13.05 13.11 12.92 13.18 898,080 13.115 0.00%
2012-12-12 0 2.000 1.990 2.000 1.980 2.010 1,756,000 3,501,300 1.9939 13.11 13.05 13.11 12.98 13.18 267,838 13.072 0.00%
2012-12-11 0 2.000 2.000 2.010 1.970 2.000 310,000 615,560 1.9857 13.11 13.11 13.18 12.92 13.11 47,283 13.019 0.00%
2012-12-10 0 2.000 1.990 2.000 1.990 2.010 6,374,000 12,739,340 1.9986 13.11 13.05 13.11 13.05 13.18 972,209 13.104 0.00%
2012-12-07 0 2.000 1.990 2.000 1.990 2.030 918,000 1,837,320 2.0014 13.11 13.05 13.11 13.05 13.31 140,020 13.122 -0.50%
2012-12-06 0 2.010 2.000 2.010 2.000 2.020 276,000 552,120 2.0004 13.18 13.11 13.18 13.11 13.24 42,098 13.115 0.50%
2012-12-05 0 2.000 2.000 2.020 2.000 2.020 5,630,000 11,323,660 2.0113 13.11 13.11 13.24 13.11 13.24 858,728 13.187 -0.99%
2012-12-04 0 2.020 2.010 2.020 2.010 2.020 2,110,000 4,261,580 2.0197 13.24 13.18 13.24 13.18 13.24 321,833 13.242 0.50%
2012-12-03 0 2.010 2.000 2.010 1.990 2.020 3,902,000 7,805,180 2.0003 13.18 13.11 13.18 13.05 13.24 595,161 13.114 0.50%
2012-11-30 0 2.000 2.000 2.010 2.000 2.020 2,732,000 5,489,100 2.0092 13.11 13.11 13.18 13.11 13.24 416,704 13.173 -0.99%
2012-11-29 0 2.020 2.010 2.020 2.020 2.050 2,222,000 4,506,940 2.0283 13.24 13.18 13.24 13.24 13.44 338,916 13.298 -0.49%
2012-11-28 0 2.030 2.040 2.050 2.020 2.040 1,688,000 3,417,600 2.0246 13.31 13.37 13.44 13.24 13.37 257,466 13.274 0.00%
2012-11-27 0 2.030 2.020 2.040 2.000 2.040 7,392,000 14,922,400 2.0187 13.31 13.24 13.37 13.11 13.37 1,127,481 13.235 0.50%
2012-11-26 0 2.020 2.010 2.020 1.960 2.030 11,734,000 23,548,840 2.0069 13.24 13.18 13.24 12.85 13.31 1,789,755 13.158 1.00%
2012-11-23 0 2.000 1.980 2.000 1.960 2.000 802,000 1,587,360 1.9793 13.11 12.98 13.11 12.85 13.11 122,327 12.976 0.00%
2012-11-22 0 2.000 1.990 2.000 1.960 2.000 952,000 1,885,780 1.9809 13.11 13.05 13.11 12.85 13.11 145,206 12.987 0.00%
2012-11-21 0 2.000 2.000 2.010 1.970 2.000 1,098,000 2,178,900 1.9844 13.11 13.11 13.18 12.92 13.11 167,475 13.010 1.52%
2012-11-20 0 1.970 1.940 1.980 1.940 2.000 532,000 1,046,480 1.9671 12.92 12.72 12.98 12.72 13.11 81,144 12.896 1.55%
2012-11-19 0 1.940 1.930 1.940 1.900 1.940 818,000 1,579,360 1.9308 12.72 12.65 12.72 12.46 12.72 124,767 12.658 0.00%
2012-11-16 0 1.940 1.920 1.940 1.900 1.960 600,000 1,158,780 1.9313 12.72 12.59 12.72 12.46 12.85 91,516 12.662 1.57%
2012-11-15 0 1.910 1.900 1.910 1.860 1.910 1,394,000 2,639,880 1.8937 12.52 12.46 12.52 12.19 12.52 212,623 12.416 0.00%
2012-11-14 0 1.910 1.890 1.910 1.880 1.910 1,274,000 2,419,380 1.8990 12.52 12.39 12.52 12.33 12.52 194,320 12.451 0.00%
2012-11-13 0 1.910 1.900 1.920 1.840 1.920 1,290,000 2,428,020 1.8822 12.52 12.46 12.59 12.06 12.59 196,760 12.340 -0.52%
2012-11-12 0 1.920 1.910 1.920 1.910 1.970 1,218,000 2,356,540 1.9348 12.59 12.52 12.59 12.52 12.92 185,778 12.685 -1.54%
2012-11-09 0 1.950 1.930 1.950 1.890 1.980 1,704,000 3,306,400 1.9404 12.78 12.65 12.78 12.39 12.98 259,906 12.722 1.04%
2012-11-08 0 1.930 1.920 1.940 1.870 1.960 2,000,000 3,873,160 1.9366 12.65 12.59 12.72 12.26 12.85 305,055 12.697 -1.03%
2012-11-07 0 1.950 1.920 1.960 1.900 2.000 818,000 1,592,620 1.9470 12.78 12.59 12.85 12.46 13.11 124,767 12.765 -0.51%
2012-11-06 0 1.960 1.940 1.960 1.940 1.970 774,000 1,516,340 1.9591 12.85 12.72 12.85 12.72 12.92 118,056 12.844 -0.51%
2012-11-05 0 1.970 1.950 1.970 1.940 1.980 1,488,000 2,935,140 1.9725 12.92 12.78 12.92 12.72 12.98 226,961 12.932 -1.01%
2012-11-02 0 1.990 1.970 1.990 1.950 2.000 3,998,000 7,904,160 1.9770 13.05 12.92 13.05 12.78 13.11 609,804 12.962 0.00%
2012-11-01 0 1.990 1.980 1.990 1.940 2.000 3,042,000 6,049,820 1.9888 13.05 12.98 13.05 12.72 13.11 463,988 13.039 1.02%
2012-10-31 0 1.970 1.970 1.980 1.880 1.980 2,170,000 4,220,980 1.9452 12.92 12.92 12.98 12.33 12.98 330,984 12.753 0.51%
2012-10-30 0 1.960 1.940 1.970 1.940 2.000 3,182,000 6,307,860 1.9824 12.85 12.72 12.92 12.72 13.11 485,342 12.997 -2.00%
2012-10-29 0 2.000 1.990 2.000 1.990 2.010 2,840,000 5,673,600 1.9977 13.11 13.05 13.11 13.05 13.18 433,177 13.098 0.50%
2012-10-26 0 1.990 1.990 2.010 1.990 2.040 332,000 664,000 2.0000 13.05 13.05 13.18 13.05 13.37 50,639 13.112 -0.50%
2012-10-25 0 2.000 1.990 2.010 1.990 2.040 1,542,000 3,099,880 2.0103 13.11 13.05 13.18 13.05 13.37 235,197 13.180 -1.96%
2012-10-24 0 2.040 2.030 2.040 2.000 2.060 1,652,000 3,337,740 2.0204 13.37 13.31 13.37 13.11 13.51 251,975 13.246 0.00%
2012-10-22 0 2.040 2.010 2.040 2.010 2.080 3,234,000 6,591,000 2.0380 13.37 13.18 13.37 13.18 13.64 493,273 13.362 1.49%
2012-10-19 0 2.010 2.000 2.010 1.940 2.010 6,594,000 12,886,780 1.9543 13.18 13.11 13.18 12.72 13.18 1,005,765 12.813 4.69%
2012-10-18 0 1.920 1.910 1.920 1.900 1.940 5,058,000 9,710,400 1.9198 12.59 12.52 12.59 12.46 12.72 771,483 12.587 0.00%
2012-10-17 0 1.920 1.910 1.920 1.890 1.920 3,968,000 7,598,460 1.9149 12.59 12.52 12.59 12.39 12.59 605,228 12.555 1.05%
2012-10-16 0 1.900 1.890 1.900 1.870 1.900 1,662,000 3,118,900 1.8766 12.46 12.39 12.46 12.26 12.46 253,500 12.303 1.06%
2012-10-15 0 1.880 1.850 1.880 1.850 1.880 2,832,000 5,296,320 1.8702 12.33 12.13 12.33 12.13 12.33 431,957 12.261 0.53%
2012-10-12 0 1.870 1.860 1.870 1.840 1.880 1,580,000 2,954,360 1.8698 12.26 12.19 12.26 12.06 12.33 240,993 12.259 0.54%
2012-10-11 0 1.860 1.810 1.860 1.810 1.860 758,000 1,406,880 1.8560 12.19 11.87 12.19 11.87 12.19 115,616 12.169 0.00%
2012-10-10 0 1.860 1.840 1.860 1.840 1.870 2,134,000 3,955,000 1.8533 12.19 12.06 12.19 12.06 12.26 325,493 12.151 -0.53%
2012-10-09 0 1.870 1.860 1.880 1.770 1.880 3,252,000 6,012,820 1.8490 12.26 12.19 12.33 11.60 12.33 496,019 12.122 3.89%
2012-10-08 0 1.800 1.790 1.820 1.780 1.820 2,142,000 3,886,560 1.8145 11.80 11.74 11.93 11.67 11.93 326,713 11.896 -1.64%
2012-10-05 0 1.830 1.830 1.840 1.810 1.840 1,018,000 1,849,120 1.8164 12.00 12.00 12.06 11.87 12.06 155,273 11.909 1.10%
2012-10-04 0 1.810 1.800 1.810 1.750 1.820 1,042,000 1,852,660 1.7780 11.87 11.80 11.87 11.47 11.93 158,933 11.657 0.56%
2012-10-03 0 1.800 1.770 1.800 1.760 1.800 474,000 844,100 1.7808 11.80 11.60 11.80 11.54 11.80 72,298 11.675 0.00%
2012-09-28 0 1.800 1.800 1.820 1.740 1.810 1,386,000 2,462,520 1.7767 11.80 11.80 11.93 11.41 11.87 211,403 11.648 0.56%
2012-09-27 0 1.790 1.760 1.790 1.730 1.800 2,228,000 3,982,080 1.7873 11.74 11.54 11.74 11.34 11.80 339,831 11.718 1.13%
2012-09-26 0 1.770 1.740 1.770 1.740 1.770 84,000 146,820 1.7479 11.60 11.41 11.60 11.41 11.60 12,812 11.459 0.00%
2012-09-25 0 1.770 1.760 1.770 1.720 1.800 1,774,000 3,166,900 1.7852 11.60 11.54 11.60 11.28 11.80 270,583 11.704 0.00%
2012-09-24 0 1.770 1.720 1.780 1.710 1.770 110,000 193,260 1.7569 11.60 11.28 11.67 11.21 11.60 16,778 11.519 0.00%
2012-09-21 0 1.770 1.740 1.770 1.710 1.770 1,486,000 2,613,020 1.7584 11.60 11.41 11.60 11.21 11.60 226,656 11.529 1.72%
2012-09-20 0 1.740 1.740 1.750 1.700 1.750 950,000 1,632,240 1.7181 11.41 11.41 11.47 11.15 11.47 144,901 11.265 -0.57%
2012-09-19 0 1.750 1.740 1.750 1.700 1.750 890,000 1,537,580 1.7276 11.47 11.41 11.47 11.15 11.47 135,749 11.327 0.57%
2012-09-18 0 1.740 1.720 1.740 1.720 1.760 1,554,000 2,721,340 1.7512 11.41 11.28 11.41 11.28 11.54 237,027 11.481 -1.14%
2012-09-17 0 1.760 1.750 1.760 1.720 1.780 2,204,000 3,914,120 1.7759 11.54 11.47 11.54 11.28 11.67 336,170 11.643 -2.22%
2012-09-14 0 1.800 1.790 1.800 1.710 1.820 2,580,000 4,607,560 1.7859 11.80 11.74 11.80 11.21 11.93 393,520 11.709 0.56%
2012-09-13 0 1.790 1.780 1.800 1.760 1.810 2,794,000 5,025,180 1.7986 11.74 11.67 11.80 11.54 11.87 426,161 11.792 -0.56%
2012-09-12 0 1.800 1.790 1.800 1.780 1.820 1,824,000 3,271,220 1.7934 11.80 11.74 11.80 11.67 11.93 278,210 11.758 1.12%
2012-09-11 0 1.780 1.770 1.800 1.770 1.820 5,640,000 10,119,880 1.7943 11.67 11.60 11.80 11.60 11.93 860,254 11.764 -1.11%
2012-09-10 0 1.800 1.780 1.800 1.700 1.800 6,146,000 10,811,500 1.7591 11.80 11.67 11.80 11.15 11.80 937,433 11.533 -0.55%
2012-09-07 0 1.810 1.800 1.810 1.790 1.820 13,346,000 24,231,440 1.8156 11.87 11.80 11.87 11.74 11.93 2,035,629 11.904 0.56%
2012-09-06 0 1.800 1.780 1.800 1.740 1.820 4,440,000 7,886,840 1.7763 11.80 11.67 11.80 11.41 11.93 677,221 11.646 3.45%
2012-09-05 0 1.740 1.730 1.740 1.740 1.770 2,304,000 4,062,080 1.7631 11.41 11.34 11.41 11.41 11.60 351,423 11.559 -0.57%
2012-09-04 0 1.750 1.740 1.750 1.700 1.750 4,256,000 7,385,260 1.7353 11.47 11.41 11.47 11.15 11.47 649,156 11.377 1.74%
2012-09-03 0 1.720 1.740 1.750 1.720 1.740 182,000 313,820 1.7243 11.28 11.41 11.47 11.28 11.41 27,760 11.305 -1.71%
2012-08-31 0 1.750 1.740 1.750 1.700 1.750 1,190,000 2,061,420 1.7323 11.47 11.41 11.47 11.15 11.47 181,507 11.357 0.00%
2012-08-30 0 1.750 1.740 1.750 1.730 1.760 2,498,000 4,380,280 1.7535 11.47 11.41 11.47 11.34 11.54 381,013 11.496 -1.13%
2012-08-29 0 1.770 1.760 1.770 1.750 1.770 140,000 246,900 1.7636 11.60 11.54 11.60 11.47 11.60 21,354 11.562 0.00%
2012-08-28 0 1.770 1.760 1.780 1.720 1.780 2,490,000 4,363,220 1.7523 11.60 11.54 11.67 11.28 11.67 379,793 11.488 -0.56%
2012-08-27 0 1.780 1.770 1.780 1.720 1.780 1,836,000 3,196,200 1.7408 11.67 11.60 11.67 11.28 11.67 280,040 11.413 2.30%
2012-08-24 0 1.740 1.710 1.750 1.710 1.750 3,202,000 5,555,080 1.7349 11.41 11.21 11.47 11.21 11.47 488,392 11.374 -1.14%
2012-08-23 0 1.760 1.750 1.760 1.720 1.760 3,132,000 5,456,480 1.7422 11.54 11.47 11.54 11.28 11.54 477,715 11.422 0.57%
2012-08-22 0 1.750 1.730 1.750 1.730 1.750 848,000 1,475,200 1.7396 11.47 11.34 11.47 11.34 11.47 129,343 11.405 0.00%
2012-08-21 0 1.750 1.740 1.750 1.720 1.760 1,270,000 2,215,940 1.7448 11.47 11.41 11.47 11.28 11.54 193,710 11.439 0.00%
2012-08-20 0 1.750 1.730 1.750 1.680 1.750 1,302,000 2,258,220 1.7344 11.47 11.34 11.47 11.01 11.47 198,590 11.371 -0.57%
2012-08-17 0 1.760 1.750 1.770 1.730 1.760 4,152,000 7,241,820 1.7442 11.54 11.47 11.60 11.34 11.54 633,293 11.435 2.33%
2012-08-16 0 1.720 1.720 1.730 1.700 1.750 1,888,000 3,267,780 1.7308 11.28 11.28 11.34 11.15 11.47 287,971 11.348 -1.15%
2012-08-15 0 1.740 1.740 1.760 1.720 1.780 1,358,000 2,359,100 1.7372 11.41 11.41 11.54 11.28 11.67 207,132 11.389 -0.57%
2012-08-14 0 1.750 1.750 1.770 1.740 1.780 4,490,000 7,866,040 1.7519 11.47 11.47 11.60 11.41 11.67 684,847 11.486 0.00%
2012-08-13 0 1.750 1.750 1.760 1.680 1.750 8,142,000 14,055,420 1.7263 11.47 11.47 11.54 11.01 11.47 1,241,877 11.318 0.57%
2012-08-10 0 1.740 1.710 1.740 1.710 1.740 2,036,000 3,540,980 1.7392 11.41 11.21 11.41 11.21 11.41 310,545 11.402 0.00%
2012-08-09 0 1.740 1.720 1.740 1.680 1.750 1,718,000 2,977,820 1.7333 11.41 11.28 11.41 11.01 11.47 262,042 11.364 2.35%
2012-08-08 0 1.700 1.690 1.700 1.600 1.700 4,752,000 7,875,720 1.6573 11.15 11.08 11.15 10.49 11.15 724,810 10.866 4.94%
2012-08-07 0 1.620 1.620 1.630 1.590 1.620 3,598,000 5,791,520 1.6096 10.62 10.62 10.69 10.42 10.62 548,793 10.553 0.00%
2012-08-06 0 1.620 1.600 1.610 1.580 1.640 2,722,000 4,425,320 1.6258 10.62 10.49 10.56 10.36 10.75 415,179 10.659 1.25%
2012-08-03 0 1.600 1.590 1.600 1.570 1.610 5,646,000 8,969,180 1.5886 10.49 10.42 10.49 10.29 10.56 861,169 10.415 0.00%
2012-08-02 0 1.600 1.590 1.600 1.560 1.600 4,598,000 7,280,380 1.5834 10.49 10.42 10.49 10.23 10.49 701,320 10.381 0.00%
2012-08-01 0 1.600 1.590 1.600 1.570 1.610 11,404,000 18,173,760 1.5936 10.49 10.42 10.49 10.29 10.56 1,739,421 10.448 1.91%
2012-07-31 0 1.570 1.550 1.580 1.540 1.580 8,452,000 13,157,740 1.5568 10.29 10.16 10.36 10.10 10.36 1,289,160 10.206 1.29%
2012-07-30 0 1.550 1.540 1.550 1.470 1.550 10,924,000 16,433,820 1.5044 10.16 10.10 10.16 9.638 10.16 1,666,208 9.8630 3.33%
2012-07-27 0 1.500 1.490 1.500 1.460 1.510 10,844,000 16,041,700 1.4793 9.834 9.769 9.834 9.572 9.900 1,654,006 9.6987 2.74%
2012-07-26 0 1.460 1.460 1.480 1.350 1.460 7,830,000 10,830,540 1.3832 9.572 9.572 9.703 8.851 9.572 1,194,288 9.0686 4.29%
2012-07-25 0 1.400 1.380 1.400 1.370 1.400 688,000 955,800 1.3892 9.179 9.048 9.179 8.982 9.179 104,939 9.1082 0.72%
2012-07-24 0 1.390 1.390 1.400 1.390 1.400 498,000 696,220 1.3980 9.113 9.113 9.179 9.113 9.179 75,959 9.1658 0.72%
2012-07-23 0 1.380 1.370 1.380 1.380 1.390 200,000 277,000 1.3850 9.048 8.982 9.048 9.048 9.113 30,505 9.0803 -1.43%
2012-07-20 0 1.400 1.390 1.400 1.380 1.400 360,000 500,820 1.3912 9.179 9.113 9.179 9.048 9.179 54,910 9.1208 0.00%
2012-07-19 0 1.400 1.400 1.410 1.400 1.420 326,000 457,200 1.4025 9.179 9.179 9.244 9.179 9.310 49,724 9.1948 -0.71%
2012-07-18 0 1.410 1.410 1.420 1.400 1.410 574,000 805,080 1.4026 9.244 9.244 9.310 9.179 9.244 87,551 9.1956 -0.70%
2012-07-17 0 1.420 1.390 1.420 1.380 1.420 3,246,000 4,591,540 1.4145 9.310 9.113 9.310 9.048 9.310 495,103 9.2739 0.71%
2012-07-16 0 1.410 1.400 1.430 1.400 1.420 264,000 370,440 1.4032 9.244 9.179 9.375 9.179 9.310 40,267 9.1995 0.71%
2012-07-13 0 1.400 1.380 1.420 1.380 1.420 466,000 649,060 1.3928 9.179 9.048 9.310 9.048 9.310 71,078 9.1317 0.00%
2012-07-12 0 1.400 1.390 1.400 1.390 1.400 362,000 504,100 1.3925 9.179 9.113 9.179 9.113 9.179 55,215 9.1298 -0.71%
2012-07-11 0 1.410 1.410 1.420 1.400 1.410 552,000 774,680 1.4034 9.244 9.244 9.310 9.179 9.244 84,195 9.2010 0.00%
2012-07-10 0 1.410 1.400 1.410 1.390 1.450 944,000 1,334,080 1.4132 9.244 9.179 9.244 9.113 9.506 143,986 9.2654 -0.70%
2012-07-09 0 1.420 1.410 1.440 1.410 1.440 622,000 883,040 1.4197 9.310 9.244 9.441 9.244 9.441 94,872 9.3077 -1.39%
2012-07-06 0 1.440 1.440 1.450 1.440 1.450 232,000 334,980 1.4439 9.441 9.441 9.506 9.441 9.506 35,386 9.4664 -0.69%
2012-07-05 0 1.450 1.430 1.450 1.400 1.450 1,074,000 1,547,100 1.4405 9.506 9.375 9.506 9.179 9.506 163,814 9.4442 -0.68%
2012-07-04 0 1.460 1.430 1.460 1.450 1.460 212,000 307,500 1.4505 9.572 9.375 9.572 9.506 9.572 32,336 9.5096 0.69%
2012-07-03 0 1.450 1.420 1.450 1.380 1.450 450,000 638,440 1.4188 9.506 9.310 9.506 9.048 9.506 68,637 9.3017 0.00%
2012-06-29 0 1.450 1.420 1.450 1.420 1.460 746,000 1,080,300 1.4481 9.506 9.310 9.506 9.310 9.572 113,785 9.4942 0.69%
2012-06-28 0 1.440 1.440 1.450 1.430 1.480 1,810,000 2,607,360 1.4405 9.441 9.441 9.506 9.375 9.703 276,074 9.4444 -2.04%
2012-06-27 0 1.470 1.450 1.470 1.440 1.480 2,492,000 3,642,320 1.4616 9.638 9.506 9.638 9.441 9.703 380,098 9.5826 0.68%
2012-06-26 0 1.460 1.460 1.470 1.450 1.460 406,000 591,080 1.4559 9.572 9.572 9.638 9.506 9.572 61,926 9.5449 -1.35%
2012-06-25 0 1.480 1.460 1.480 1.450 1.480 1,702,000 2,490,320 1.4632 9.703 9.572 9.703 9.506 9.703 259,601 9.5929 1.37%
2012-06-22 0 1.460 1.430 1.460 1.430 1.490 2,456,000 3,580,940 1.4580 9.572 9.375 9.572 9.375 9.769 374,607 9.5592 0.69%
2012-06-21 0 1.450 1.420 1.450 1.420 1.450 390,000 557,900 1.4305 9.506 9.310 9.506 9.310 9.506 59,486 9.3787 -1.36%
2012-06-20 0 1.470 1.460 1.470 1.350 1.470 2,412,000 3,515,300 1.4574 9.638 9.572 9.638 8.851 9.638 367,896 9.5552 0.68%
2012-06-19 0 1.460 1.450 1.460 1.430 1.490 2,438,000 3,545,020 1.4541 9.572 9.506 9.572 9.375 9.769 371,861 9.5332 1.39%
2012-06-18 0 1.440 1.440 1.450 1.370 1.450 2,716,000 3,873,120 1.4260 9.441 9.441 9.506 8.982 9.506 414,264 9.3494 4.35%
2012-06-15 0 1.380 1.380 1.390 1.370 1.410 518,000 718,780 1.3876 9.048 9.048 9.113 8.982 9.244 79,009 9.0974 -1.43%
2012-06-14 0 1.400 1.360 1.400 1.370 1.400 350,000 484,180 1.3834 9.179 8.916 9.179 8.982 9.179 53,385 9.0697 0.00%
2012-06-13 0 1.400 1.390 1.400 1.370 1.410 246,000 344,040 1.3985 9.179 9.113 9.179 8.982 9.244 37,522 9.1691 1.45%
2012-06-12 0 1.380 1.380 1.390 1.370 1.420 1,744,000 2,448,760 1.4041 9.048 9.048 9.113 8.982 9.310 266,008 9.2056 -2.13%
2012-06-11 0 1.410 1.410 1.420 1.330 1.410 1,040,000 1,440,780 1.3854 9.244 9.244 9.310 8.720 9.244 158,628 9.0827 0.71%
2012-06-08 0 1.400 1.400 1.410 1.300 1.410 2,582,000 3,555,240 1.3769 9.179 9.179 9.244 8.523 9.244 393,825 9.0275 2.94%
2012-06-07 0 1.360 1.330 1.360 1.340 1.360 424,000 572,000 1.3491 8.916 8.720 8.916 8.785 8.916 64,672 8.8447 0.74%
2012-06-06 0 1.350 1.330 1.350 1.300 1.350 1,334,000 1,771,640 1.3281 8.851 8.720 8.851 8.523 8.851 203,471 8.7071 3.85%
2012-06-05 0 1.300 1.300 1.310 1.300 1.330 322,000 424,100 1.3171 8.523 8.523 8.589 8.523 8.720 49,114 8.6351 -4.41%
2012-06-04 0 1.360 1.360 1.370 1.220 1.370 4,410,000 5,825,040 1.3209 8.916 8.916 8.982 7.999 8.982 672,645 8.6599 -2.86%
2012-06-01 0 1.400 1.370 1.400 1.350 1.420 13,596,000 18,711,760 1.3763 9.179 8.982 9.179 8.851 9.310 2,073,761 9.0231 2.19%
2012-05-31 0 1.370 1.360 1.370 1.290 1.370 8,136,000 10,822,640 1.3302 8.982 8.916 8.982 8.458 8.982 1,240,962 8.7212 2.24%
2012-05-30 0 1.340 1.340 1.370 1.340 1.380 2,374,000 3,234,960 1.3627 8.785 8.785 8.982 8.785 9.048 362,100 8.9339 -3.60%
2012-05-29 0 1.390 1.370 1.390 1.370 1.390 1,030,000 1,423,820 1.3823 9.113 8.982 9.113 8.982 9.113 157,103 9.0630 0.00%
2012-05-28 0 1.390 1.380 1.390 1.380 1.400 710,000 987,800 1.3913 9.113 9.048 9.113 9.048 9.179 108,294 9.1214 -0.71%
2012-05-25 0 1.400 1.380 1.400 1.380 1.410 1,152,000 1,605,100 1.3933 9.179 9.048 9.179 9.048 9.244 175,711 9.1349 0.72%
2012-05-24 0 1.390 1.390 1.400 1.390 1.400 224,000 311,860 1.3922 9.113 9.113 9.179 9.113 9.179 34,166 9.1278 -1.42%
2012-05-23 0 1.410 1.400 1.420 1.400 1.420 712,000 1,001,600 1.4067 9.244 9.179 9.310 9.179 9.310 108,599 9.2229 0.71%
2012-05-22 0 1.400 1.400 1.410 1.390 1.420 2,680,000 3,772,400 1.4076 9.179 9.179 9.244 9.113 9.310 408,773 9.2286 0.72%
2012-05-21 0 1.390 1.380 1.390 1.340 1.460 7,516,000 10,343,760 1.3762 9.113 9.048 9.113 8.785 9.572 1,146,395 9.0229 2.21%
2012-05-18 0 1.360 1.340 1.360 1.310 1.380 8,140,000 10,885,380 1.3373 8.916 8.785 8.916 8.589 9.048 1,241,572 8.7674 0.00%
2012-05-17 0 1.360 1.360 1.370 1.300 1.360 9,352,000 12,487,580 1.3353 8.916 8.916 8.982 8.523 8.916 1,426,435 8.7544 3.03%
2012-05-16 0 1.320 1.310 1.330 1.260 1.340 11,534,000 15,236,940 1.3210 8.654 8.589 8.720 8.261 8.785 1,759,249 8.6610 0.00%
2012-05-15 0 1.320 1.320 1.330 1.310 1.330 2,602,000 3,432,960 1.3194 8.654 8.654 8.720 8.589 8.720 396,876 8.6500 -0.75%
2012-05-14 0 1.330 1.320 1.330 1.320 1.340 7,742,000 10,345,640 1.3363 8.720 8.654 8.720 8.654 8.785 1,180,866 8.7611 0.76%
2012-05-11 0 1.320 1.310 1.320 1.300 1.340 14,192,000 18,728,620 1.3197 8.654 8.589 8.654 8.523 8.785 2,164,667 8.6520 -1.49%
2012-05-10 0 1.340 1.330 1.340 1.260 1.350 9,018,000 11,657,580 1.2927 8.785 8.720 8.785 8.261 8.851 1,375,491 8.4752 3.88%
2012-05-09 0 1.290 1.280 1.300 1.280 1.320 4,180,000 5,391,080 1.2897 8.458 8.392 8.523 8.392 8.654 637,564 8.4557 0.00%
2012-05-08 0 1.290 1.290 1.300 1.290 1.330 1,654,000 2,147,420 1.2983 8.458 8.458 8.523 8.458 8.720 252,280 8.5120 -1.53%
2012-05-07 0 1.310 1.300 1.310 1.240 1.320 18,386,000 23,867,880 1.2982 8.589 8.523 8.589 8.130 8.654 2,804,366 8.5110 0.77%
2012-05-04 0 1.300 1.290 1.300 1.250 1.340 5,098,000 6,580,060 1.2907 8.523 8.458 8.523 8.195 8.785 777,584 8.4622 0.00%
2012-05-03 0 1.300 1.300 1.310 1.300 1.380 6,736,000 8,911,460 1.3230 8.523 8.523 8.589 8.523 9.048 1,027,424 8.6736 -1.52%
2012-05-02 0 1.320 1.310 1.330 1.210 1.330 4,850,000 6,135,500 1.2651 8.654 8.589 8.720 7.933 8.720 739,757 8.2939 8.20%
2012-04-30 0 1.220 1.210 1.220 1.120 1.260 4,078,000 4,916,720 1.2057 7.999 7.933 7.999 7.343 8.261 622,006 7.9046 -3.17%
2012-04-27 0 1.260 1.260 1.270 1.250 1.330 15,106,000 19,807,640 1.3112 8.261 8.261 8.326 8.195 8.720 2,304,077 8.5968 1.61%
2012-04-26 0 1.240 1.240 1.250 1.120 1.250 21,652,000 26,024,800 1.2020 8.130 8.130 8.195 7.343 8.195 3,302,520 7.8803 10.71%
2012-04-25 0 1.120 1.110 1.140 1.030 1.140 7,220,000 7,930,180 1.0984 7.343 7.277 7.474 6.753 7.474 1,101,247 7.2011 6.67%
2012-04-24 0 1.050 1.040 1.050 1.000 1.050 1,430,000 1,465,340 1.0247 6.884 6.818 6.884 6.556 6.884 218,114 6.7182 1.94%
2012-04-23 0 1.030 1.020 1.040 1.000 1.050 3,326,000 3,382,200 1.0169 6.753 6.687 6.818 6.556 6.884 507,306 6.6670 0.98%
2012-04-20 0 1.020 1.010 1.020 0.980 1.030 8,520,000 8,559,720 1.0047 6.687 6.622 6.687 6.425 6.753 1,299,532 6.5868 0.99%
2012-04-19 0 1.010 1.000 1.010 0.920 1.010 8,606,000 8,474,480 0.9847 6.622 6.556 6.622 6.032 6.622 1,312,650 6.4560 5.21%
2012-04-18 0 0.960 0.940 0.970 0.900 0.960 3,502,000 3,282,020 0.9372 6.294 6.163 6.360 5.901 6.294 534,150 6.1444 5.49%
2012-04-17 0 0.910 0.900 0.910 0.880 0.910 966,000 867,000 0.8975 5.966 5.901 5.966 5.769 5.966 147,341 5.8843 1.11%
2012-04-16 0 0.900 0.900 0.910 0.870 0.920 1,374,000 1,225,320 0.8918 5.901 5.901 5.966 5.704 6.032 209,572 5.8468 2.27%
2012-04-13 0 0.880 0.870 0.880 0.870 0.970 6,120,000 5,658,800 0.9246 5.769 5.704 5.769 5.704 6.360 933,467 6.0621 -3.30%
2012-04-12 0 0.910 0.900 0.920 0.900 0.990 12,812,000 12,011,020 0.9375 5.966 5.901 6.032 5.901 6.491 1,954,179 6.1463 2.25%
2012-04-11 0 0.890 0.880 0.890 0.880 0.920 2,762,000 2,456,280 0.8893 5.835 5.769 5.835 5.769 6.032 421,280 5.8305 1.14%
2012-04-10 0 0.880 0.870 0.880 0.830 0.880 1,032,000 872,320 0.8453 5.769 5.704 5.769 5.442 5.769 157,408 5.5418 4.76%
2012-04-05 0 0.840 0.840 0.850 0.790 0.850 24,166,000 19,383,220 0.8021 5.507 5.507 5.573 5.179 5.573 3,685,974 5.2586 2.44%
2012-04-03 0 0.820 0.820 0.830 0.790 0.830 10,886,000 8,707,220 0.7999 5.376 5.376 5.442 5.179 5.442 1,660,412 5.2440 0.00%
2012-04-02 0 0.820 0.820 0.830 0.800 0.830 10,884,000 8,708,560 0.8001 5.376 5.376 5.442 5.245 5.442 1,660,107 5.2458 1.23%
2012-03-30 0 0.810 0.790 0.810 0.780 0.810 13,164,000 10,511,460 0.7985 5.311 5.179 5.311 5.114 5.311 2,007,869 5.2351 2.53%
2012-03-29 0 0.790 0.770 0.790 0.770 0.810 4,328,000 3,452,720 0.7978 5.179 5.048 5.179 5.048 5.311 660,138 5.2303 1.28%
2012-03-28 0 0.780 0.780 0.790 0.720 0.800 818,000 641,420 0.7841 5.114 5.114 5.179 4.720 5.245 124,767 5.1409 0.00%
2012-03-27 0 0.780 0.760 0.780 0.750 0.780 2,112,000 1,625,560 0.7697 5.114 4.983 5.114 4.917 5.114 322,138 5.0462 1.30%
2012-03-26 0 0.770 0.760 0.770 0.700 0.790 2,898,000 2,212,720 0.7635 5.048 4.983 5.048 4.589 5.179 442,024 5.0059 0.00%
2012-03-23 0 0.770 0.770 0.780 0.760 0.790 434,000 337,480 0.7776 5.048 5.048 5.114 4.983 5.179 66,197 5.0981 -2.53%
2012-03-22 0 0.790 0.780 0.790 0.780 0.800 586,000 464,860 0.7933 5.179 5.114 5.179 5.114 5.245 89,381 5.2009 -1.25%
2012-03-21 0 0.800 0.780 0.800 0.770 0.810 4,194,000 3,288,420 0.7841 5.245 5.114 5.245 5.048 5.311 639,699 5.1406 0.00%
2012-03-20 0 0.800 0.790 0.820 0.770 0.810 9,578,000 7,495,760 0.7826 5.245 5.179 5.376 5.048 5.311 1,460,906 5.1309 1.27%
2012-03-19 0 0.790 0.770 0.790 0.660 0.840 11,958,000 9,272,100 0.7754 5.179 5.048 5.179 4.327 5.507 1,823,921 5.0836 -7.06%
2012-03-16 1 - - - - - 0 0 - 5.573 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 5.573 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 5.573 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 5.573 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 5.573 - - - - 0 - 0.00%
2012-03-09 0 0.850 0.850 0.860 0.820 0.880 16,006,000 13,619,260 0.8509 5.573 5.573 5.638 5.376 5.769 2,441,351 5.5786 1.19%
2012-03-08 0 0.840 0.830 0.840 0.740 0.850 7,760,000 6,246,300 0.8049 5.507 5.442 5.507 4.852 5.573 1,183,611 5.2773 6.33%
2012-03-07 0 0.790 0.770 0.800 0.690 0.790 4,904,000 3,655,360 0.7454 5.179 5.048 5.245 4.524 5.179 747,994 4.8869 5.33%
2012-03-06 0 0.750 0.750 0.760 0.720 0.790 7,480,000 5,611,480 0.7502 4.917 4.917 4.983 4.720 5.179 1,140,904 4.9185 1.35%
2012-03-05 0 0.740 0.730 0.740 0.660 0.740 10,590,000 7,457,640 0.7042 4.852 4.786 4.852 4.327 4.852 1,615,264 4.6170 7.25%
2012-03-02 0 0.690 0.680 0.690 0.570 0.690 24,316,000 15,602,280 0.6416 4.524 4.458 4.524 3.737 4.524 3,708,853 4.2068 18.97%
2012-03-01 0 0.580 0.570 0.600 0.570 0.600 2,380,000 1,398,100 0.5874 3.803 3.737 3.934 3.737 3.934 363,015 3.8514 1.75%
2012-02-29 0 0.570 0.570 0.590 0.550 0.590 5,560,000 3,144,980 0.5656 3.737 3.737 3.868 3.606 3.868 848,052 3.7085 5.56%
2012-02-28 0 0.540 0.540 0.550 0.540 0.570 3,250,000 1,811,540 0.5574 3.540 3.540 3.606 3.540 3.737 495,714 3.6544 0.00%
2012-02-27 0 0.540 0.540 0.560 0.520 0.570 3,922,000 2,152,200 0.5488 3.540 3.540 3.671 3.409 3.737 598,212 3.5977 -5.26%
2012-02-24 0 0.570 0.570 0.590 0.520 0.590 5,966,000 3,379,640 0.5665 3.737 3.737 3.868 3.409 3.868 909,978 3.7140 3.64%
2012-02-23 0 0.550 0.550 0.560 0.550 0.580 1,618,000 914,780 0.5654 3.606 3.606 3.671 3.606 3.803 246,789 3.7067 -8.33%
2012-02-22 0 0.600 0.570 0.600 0.560 0.600 694,000 401,780 0.5789 3.934 3.737 3.934 3.671 3.934 105,854 3.7956 9.09%
2012-02-21 0 0.550 0.550 0.580 0.530 0.610 5,058,000 2,906,740 0.5747 3.606 3.606 3.803 3.475 3.999 771,483 3.7677 0.00%
2012-02-20 0 0.550 0.540 0.570 0.550 0.570 540,000 299,100 0.5539 3.606 3.540 3.737 3.606 3.737 82,365 3.6314 -5.17%
2012-02-17 0 0.580 0.590 0.600 0.580 0.610 460,000 272,120 0.5916 3.803 3.868 3.934 3.803 3.999 70,163 3.8784 -1.69%
2012-02-16 0 0.590 0.580 0.590 0.570 0.590 252,000 146,160 0.5800 3.868 3.803 3.868 3.737 3.868 38,437 3.8026 0.00%
2012-02-15 0 0.590 0.580 0.590 0.580 0.640 2,520,000 1,529,420 0.6069 3.868 3.803 3.868 3.803 4.196 384,369 3.9790 3.51%
2012-02-14 0 0.570 0.570 0.580 0.540 0.590 3,044,000 1,733,280 0.5694 3.737 3.737 3.803 3.540 3.868 464,293 3.7332 5.56%
2012-02-13 0 0.540 0.540 0.550 0.510 0.590 3,132,000 1,718,900 0.5488 3.540 3.540 3.606 3.344 3.868 477,715 3.5982 3.85%
2012-02-10 0 0.520 0.520 0.530 0.520 0.570 580,000 312,620 0.5390 3.409 3.409 3.475 3.409 3.737 88,466 3.5338 -3.70%
2012-02-09 0 0.540 0.540 0.550 0.500 0.550 856,000 462,320 0.5401 3.540 3.540 3.606 3.278 3.606 130,563 3.5410 3.85%
2012-02-08 0 0.520 0.510 0.520 0.495 0.530 1,070,000 545,200 0.5095 3.409 3.344 3.409 3.245 3.475 163,204 3.3406 5.05%
2012-02-07 0 0.495 0.495 0.500 0.495 0.500 220,000 109,930 0.4997 3.245 3.245 3.278 3.245 3.278 33,556 3.2760 -1.00%
2012-02-06 0 0.500 0.495 0.500 0.495 0.500 920,000 459,250 0.4992 3.278 3.245 3.278 3.245 3.278 140,325 3.2728 0.00%
2012-02-03 0 0.500 0.490 0.510 0.490 0.510 896,000 448,130 0.5001 3.278 3.213 3.344 3.213 3.344 136,664 3.2791 0.00%
2012-02-02 0 0.500 0.495 0.500 0.490 0.500 478,000 238,270 0.4985 3.278 3.245 3.278 3.213 3.278 72,908 3.2681 0.00%
2012-02-01 0 0.500 0.500 0.510 0.490 0.510 286,000 142,770 0.4992 3.278 3.278 3.344 3.213 3.344 43,623 3.2728 -1.96%
2012-01-31 0 0.510 0.500 0.510 0.470 0.520 1,876,000 942,140 0.5022 3.344 3.278 3.344 3.081 3.409 286,141 3.2926 7.37%
2012-01-30 0 0.475 0.465 0.480 0.440 0.490 1,148,000 521,670 0.4544 3.114 3.049 3.147 2.885 3.213 175,101 2.9792 -5.00%
2012-01-27 0 0.500 0.490 0.500 - - 0 0 - 3.278 3.213 3.278 - - 0 - 0.00%
2012-01-26 0 0.500 0.495 0.500 0.495 0.500 860,000 429,500 0.4994 3.278 3.245 3.278 3.245 3.278 131,173 3.2743 0.00%
2012-01-20 0 0.500 0.495 0.510 0.500 0.510 392,000 197,400 0.5036 3.278 3.245 3.344 3.278 3.344 59,791 3.3015 -1.96%
2012-01-19 0 0.510 0.500 0.530 0.480 0.520 1,874,000 956,610 0.5105 3.344 3.278 3.475 3.147 3.409 285,836 3.3467 3.03%
2012-01-18 0 0.495 0.485 0.495 0.465 0.495 1,220,000 592,800 0.4859 3.245 3.180 3.245 3.049 3.245 186,083 3.1857 4.21%
2012-01-17 0 0.475 0.475 0.485 0.460 0.495 3,426,000 1,622,290 0.4735 3.114 3.114 3.180 3.016 3.245 522,558 3.1045 -2.06%
2012-01-16 0 0.485 0.485 0.490 0.440 0.500 7,982,000 3,810,430 0.4774 3.180 3.180 3.213 2.885 3.278 1,217,473 3.1298 6.59%
2012-01-13 0 0.455 0.450 0.460 0.440 0.455 2,188,000 978,940 0.4474 2.983 2.950 3.016 2.885 2.983 333,730 2.9333 3.41%
2012-01-12 0 0.440 0.435 0.450 0.425 0.440 1,686,000 740,520 0.4392 2.885 2.852 2.950 2.786 2.885 257,161 2.8796 -1.12%
2012-01-11 0 0.445 0.440 0.460 0.440 0.455 3,194,000 1,425,530 0.4463 2.918 2.885 3.016 2.885 2.983 487,172 2.9261 -2.20%
2012-01-10 0 0.455 0.455 0.465 0.435 0.485 4,222,000 1,926,320 0.4563 2.983 2.983 3.049 2.852 3.180 643,970 2.9913 -1.09%
2012-01-09 0 0.460 0.450 0.460 0.450 0.470 1,782,000 812,870 0.4562 3.016 2.950 3.016 2.950 3.081 271,804 2.9907 -3.16%
2012-01-06 0 0.475 0.470 0.485 0.450 0.480 4,088,000 1,904,060 0.4658 3.114 3.081 3.180 2.950 3.147 623,531 3.0537 -2.06%
2012-01-05 0 0.485 0.470 0.490 0.450 0.485 3,340,000 1,586,270 0.4749 3.180 3.081 3.213 2.950 3.180 509,441 3.1137 2.11%
2012-01-04 0 0.475 0.470 0.475 0.465 0.480 644,000 304,520 0.4729 3.114 3.081 3.114 3.049 3.147 98,228 3.1001 1.06%
2012-01-03 0 0.470 0.465 0.470 0.435 0.490 1,340,000 622,980 0.4649 3.081 3.049 3.081 2.852 3.213 204,387 3.0480 6.82%
2011-12-30 0 0.440 0.440 0.480 0.440 0.490 1,304,000 615,840 0.4723 2.885 2.885 3.147 2.885 3.213 198,896 3.0963 -2.22%
2011-12-29 0 0.450 0.450 0.455 0.430 0.450 478,000 214,800 0.4494 2.950 2.950 2.983 2.819 2.950 72,908 2.9462 2.27%
2011-12-28 0 0.440 0.440 0.475 0.440 0.480 786,000 362,800 0.4616 2.885 2.885 3.114 2.885 3.147 119,886 3.0262 -4.35%
2011-12-23 0 0.460 0.450 0.460 0.425 0.460 456,000 201,210 0.4413 3.016 2.950 3.016 2.786 3.016 69,552 2.8929 4.55%
2011-12-22 0 0.440 0.420 0.440 0.420 0.440 1,544,000 658,130 0.4263 2.885 2.754 2.885 2.754 2.885 235,502 2.7946 2.33%
2011-12-21 0 0.430 0.395 0.435 0.390 0.430 744,000 301,150 0.4048 2.819 2.590 2.852 2.557 2.819 113,480 2.6538 4.88%
2011-12-20 0 0.410 0.415 0.420 0.345 0.415 2,000,000 773,580 0.3868 2.688 2.721 2.754 2.262 2.721 305,055 2.5359 13.89%
2011-12-19 0 0.360 0.350 0.360 0.360 0.360 2,000 720 0.3600 2.360 2.295 2.360 2.360 2.360 305 2.3602 -2.70%
2011-12-16 0 0.370 0.370 0.385 0.370 0.370 6,000 2,220 0.3700 2.426 2.426 2.524 2.426 2.426 915 2.4258 -5.13%
2011-12-15 0 0.390 0.370 0.390 0.385 0.390 260,000 101,350 0.3898 2.557 2.426 2.557 2.524 2.557 39,657 2.5557 0.00%
2011-12-14 0 0.390 0.385 0.400 0.380 0.400 758,000 296,050 0.3906 2.557 2.524 2.622 2.491 2.622 115,616 2.5606 2.63%
2011-12-13 0 0.380 0.360 0.380 0.365 0.380 220,000 82,780 0.3763 2.491 2.360 2.491 2.393 2.491 33,556 2.4669 0.00%
2011-12-12 0 0.380 0.360 0.380 0.360 0.380 1,194,000 446,100 0.3736 2.491 2.360 2.491 2.360 2.491 182,118 2.4495 5.56%
2011-12-09 0 0.360 0.360 0.370 0.360 0.365 586,000 212,940 0.3634 2.360 2.360 2.426 2.360 2.393 89,381 2.3824 -1.37%
2011-12-08 0 0.365 0.355 0.370 0.355 0.365 106,000 38,670 0.3648 2.393 2.327 2.426 2.327 2.393 16,168 2.3918 0.00%
2011-12-07 0 0.365 0.350 0.365 0.350 0.365 330,000 117,560 0.3562 2.393 2.295 2.393 2.295 2.393 50,334 2.3356 2.82%
2011-12-06 0 0.355 0.355 0.360 0.335 0.350 114,000 39,600 0.3474 2.327 2.327 2.360 2.196 2.295 17,388 2.2774 -1.39%
2011-12-05 0 0.360 0.355 0.365 0.360 0.375 280,000 103,950 0.3713 2.360 2.327 2.393 2.360 2.459 42,708 2.4340 -2.70%
2011-12-02 0 0.370 0.370 0.385 0.365 0.380 226,000 83,660 0.3702 2.426 2.426 2.524 2.393 2.491 34,471 2.4270 1.37%
2011-12-01 0 0.365 0.365 0.370 0.365 0.380 380,000 140,000 0.3684 2.393 2.393 2.426 2.393 2.491 57,960 2.4154 2.82%
2011-11-30 0 0.355 0.355 0.365 0.350 0.355 234,000 82,920 0.3544 2.327 2.327 2.393 2.295 2.327 35,691 2.3233 -4.05%
2011-11-29 0 0.370 0.360 0.370 0.335 0.370 2,558,000 891,190 0.3484 2.426 2.360 2.426 2.196 2.426 390,165 2.2841 1.37%
2011-11-28 0 0.365 0.360 0.385 0.360 0.380 230,000 83,880 0.3647 2.393 2.360 2.524 2.360 2.491 35,081 2.3910 -2.67%
2011-11-25 0 0.375 0.370 0.385 0.360 0.395 176,000 66,040 0.3752 2.459 2.426 2.524 2.360 2.590 26,845 2.4601 0.00%
2011-11-24 0 0.375 0.375 0.385 0.355 0.385 396,000 149,080 0.3765 2.459 2.459 2.524 2.327 2.524 60,401 2.4682 1.35%
2011-11-23 0 0.370 0.360 0.375 0.365 0.410 404,000 151,520 0.3750 2.426 2.360 2.459 2.393 2.688 61,621 2.4589 -5.13%
2011-11-22 0 0.390 0.385 0.390 0.380 0.400 626,000 244,050 0.3899 2.557 2.524 2.557 2.491 2.622 95,482 2.5560 2.63%
2011-11-21 0 0.380 0.380 0.385 0.370 0.385 146,000 55,930 0.3831 2.491 2.491 2.524 2.426 2.524 22,269 2.5116 -2.56%
2011-11-18 0 0.390 0.390 0.395 0.390 0.390 546,000 212,940 0.3900 2.557 2.557 2.590 2.557 2.557 83,280 2.5569 -2.50%
2011-11-17 0 0.400 0.395 0.410 0.395 0.410 360,000 144,730 0.4020 2.622 2.590 2.688 2.590 2.688 54,910 2.6358 -2.44%
2011-11-16 0 0.410 0.400 0.410 0.395 0.410 482,000 194,110 0.4027 2.688 2.622 2.688 2.590 2.688 73,518 2.6403 -2.38%
2011-11-15 0 0.420 0.415 0.430 0.420 0.435 214,000 91,260 0.4264 2.754 2.721 2.819 2.754 2.852 32,641 2.7959 0.00%
2011-11-14 0 0.420 0.420 0.430 0.410 0.425 746,000 310,450 0.4162 2.754 2.754 2.819 2.688 2.786 113,785 2.7284 2.44%
2011-11-11 0 0.410 0.410 0.415 0.410 0.420 662,000 273,060 0.4125 2.688 2.688 2.721 2.688 2.754 100,973 2.7043 0.00%
2011-11-10 0 0.410 0.405 0.410 0.410 0.435 560,000 232,080 0.4144 2.688 2.655 2.688 2.688 2.852 85,415 2.7171 -6.82%
2011-11-09 0 0.440 0.435 0.440 0.430 0.445 842,000 365,090 0.4336 2.885 2.852 2.885 2.819 2.918 128,428 2.8428 0.00%
2011-11-08 0 0.440 0.435 0.445 0.430 0.485 5,470,000 2,448,980 0.4477 2.885 2.852 2.918 2.819 3.180 834,324 2.9353 -13.73%
2011-11-07 0 0.510 0.510 0.520 0.510 0.530 316,000 163,520 0.5175 3.344 3.344 3.409 3.344 3.475 48,199 3.3926 -1.92%
2011-11-04 0 0.520 0.510 0.530 0.520 0.540 236,000 123,060 0.5214 3.409 3.344 3.475 3.409 3.540 35,996 3.4187 0.00%
2011-11-03 0 0.520 0.510 0.530 0.520 0.550 938,000 499,080 0.5321 3.409 3.344 3.475 3.409 3.606 143,071 3.4883 -3.70%
2011-11-02 0 0.540 0.530 0.540 0.510 0.550 1,890,000 1,014,920 0.5370 3.540 3.475 3.540 3.344 3.606 288,277 3.5206 3.85%
2011-11-01 0 0.520 0.520 0.540 0.520 0.580 2,960,000 1,621,700 0.5479 3.409 3.409 3.540 3.409 3.803 451,481 3.5920 -3.70%
2011-10-31 0 0.540 0.530 0.540 0.495 0.550 2,030,000 1,089,630 0.5368 3.540 3.475 3.540 3.245 3.606 309,630 3.5191 5.88%
2011-10-28 0 0.510 0.510 0.520 0.510 0.560 2,334,000 1,233,300 0.5284 3.344 3.344 3.409 3.344 3.671 355,999 3.4643 -5.56%
2011-10-27 0 0.540 0.530 0.540 0.470 0.610 11,804,000 6,674,730 0.5655 3.540 3.475 3.540 3.081 3.999 1,800,432 3.7073 18.68%
2011-10-26 0 0.455 0.450 0.465 0.450 0.480 188,000 86,140 0.4582 2.983 2.950 3.049 2.950 3.147 28,675 3.0040 -4.21%
2011-10-25 0 0.475 0.460 0.475 - - 0 0 - 3.114 3.016 3.114 - - 0 - -1.04%
2011-10-24 0 0.480 0.450 0.490 0.480 0.480 32,000 15,360 0.4800 3.147 2.950 3.213 3.147 3.147 4,881 3.1470 3.23%
2011-10-21 0 0.465 0.460 0.470 0.465 0.470 266,000 124,920 0.4696 3.049 3.016 3.081 3.049 3.081 40,572 3.0790 -1.06%
2011-10-20 0 0.470 0.465 0.475 0.465 0.470 338,000 158,360 0.4685 3.081 3.049 3.114 3.049 3.081 51,554 3.0717 -4.08%
2011-10-19 0 0.490 0.475 0.490 0.485 0.495 394,000 192,670 0.4890 3.213 3.114 3.213 3.180 3.245 60,096 3.2061 7.69%
2011-10-18 0 0.455 0.455 0.460 0.445 0.465 574,000 260,870 0.4545 2.983 2.983 3.016 2.918 3.049 87,551 2.9796 -8.08%
2011-10-17 0 0.495 0.485 0.495 0.480 0.500 744,000 364,960 0.4905 3.245 3.180 3.245 3.147 3.278 113,480 3.2161 5.32%
2011-10-14 0 0.470 0.470 0.480 0.455 0.510 508,000 241,500 0.4754 3.081 3.081 3.147 2.983 3.344 77,484 3.1168 -2.08%
2011-10-13 0 0.480 0.480 0.500 0.435 0.500 1,388,000 658,240 0.4742 3.147 3.147 3.278 2.852 3.278 211,708 3.1092 15.66%
2011-10-12 0 0.415 0.415 0.425 0.395 0.445 516,000 217,430 0.4214 2.721 2.721 2.786 2.590 2.918 78,704 2.7626 3.75%
2011-10-11 0 0.400 0.395 0.400 0.375 0.410 586,000 236,370 0.4034 2.622 2.590 2.622 2.459 2.688 89,381 2.6445 2.56%
2011-10-10 0 0.390 0.390 0.405 0.385 0.395 96,000 37,670 0.3924 2.557 2.557 2.655 2.524 2.590 14,643 2.5726 -2.50%
2011-10-07 0 0.400 0.395 0.405 0.385 0.415 230,000 92,160 0.4007 2.622 2.590 2.655 2.524 2.721 35,081 2.6270 0.00%
2011-10-06 0 0.400 0.380 0.410 0.345 0.400 1,210,000 461,820 0.3817 2.622 2.491 2.688 2.262 2.622 184,558 2.5023 11.11%
2011-10-04 0 0.360 0.350 0.360 0.350 0.370 702,000 253,090 0.3605 2.360 2.295 2.360 2.295 2.426 107,074 2.3637 -2.70%
2011-10-03 0 0.370 0.370 0.380 0.370 0.400 260,000 100,440 0.3863 2.426 2.426 2.491 2.426 2.622 39,657 2.5327 -7.50%
2011-09-30 0 0.400 0.390 0.400 0.380 0.400 1,176,000 468,100 0.3980 2.622 2.557 2.622 2.491 2.622 179,372 2.6097 2.56%
2011-09-28 0 0.390 0.385 0.400 0.390 0.410 232,000 93,670 0.4038 2.557 2.524 2.622 2.557 2.688 35,386 2.6471 0.00%
2011-09-27 0 0.390 0.385 0.390 0.370 0.390 980,000 378,570 0.3863 2.557 2.524 2.557 2.426 2.557 149,477 2.5326 5.41%
2011-09-26 0 0.370 0.360 0.370 0.355 0.400 558,000 210,430 0.3771 2.426 2.360 2.426 2.327 2.622 85,110 2.4724 -11.90%
2011-09-23 0 0.420 0.410 0.430 0.400 0.430 788,000 329,440 0.4181 2.754 2.688 2.819 2.622 2.819 120,191 2.7410 -6.67%
2011-09-22 0 0.450 0.450 0.470 0.445 0.470 280,000 127,000 0.4536 2.950 2.950 3.081 2.918 3.081 42,708 2.9737 -6.25%
2011-09-21 0 0.480 0.480 0.495 0.470 0.485 172,000 82,170 0.4777 3.147 3.147 3.245 3.081 3.180 26,235 3.1321 -4.00%
2011-09-20 0 0.500 0.480 0.500 0.465 0.510 714,000 356,590 0.4994 3.278 3.147 3.278 3.049 3.344 108,904 3.2743 2.04%
2011-09-19 0 0.490 0.490 0.510 0.490 0.510 300,000 151,280 0.5043 3.213 3.213 3.344 3.213 3.344 45,758 3.3061 -9.26%
2011-09-16 0 0.540 0.510 0.540 0.500 0.540 164,000 86,300 0.5262 3.540 3.344 3.540 3.278 3.540 25,014 3.4500 3.85%
2011-09-15 0 0.520 0.500 0.530 0.500 0.530 298,000 150,620 0.5054 3.409 3.278 3.475 3.278 3.475 45,453 3.3137 1.96%
2011-09-14 0 0.510 0.500 0.510 0.490 0.530 934,000 473,070 0.5065 3.344 3.278 3.344 3.213 3.475 142,460 3.3207 -3.77%
2011-09-12 0 0.530 0.530 0.550 0.520 0.540 120,000 63,640 0.5303 3.475 3.475 3.606 3.409 3.540 18,303 3.4770 -3.64%
2011-09-09 0 0.550 0.520 0.550 0.550 0.570 148,000 81,740 0.5523 3.606 3.409 3.606 3.606 3.737 22,574 3.6210 -3.51%
2011-09-08 0 0.570 0.550 0.570 - - 0 0 - 3.737 3.606 3.737 - - 0 - 0.00%
2011-09-07 0 0.570 0.560 0.570 0.560 0.580 234,000 131,760 0.5631 3.737 3.671 3.737 3.671 3.803 35,691 3.6916 3.64%
2011-09-06 0 0.550 0.550 0.580 0.540 0.570 108,000 60,560 0.5607 3.606 3.606 3.803 3.540 3.737 16,473 3.6763 -3.51%
2011-09-05 0 0.570 0.550 0.570 0.560 0.570 24,000 13,600 0.5667 3.737 3.606 3.737 3.671 3.737 3,661 3.7152 -3.39%
2011-09-02 0 0.590 0.560 0.590 0.590 0.590 60,000 35,400 0.5900 3.868 3.671 3.868 3.868 3.868 9,152 3.8682 1.72%
2011-09-01 0 0.580 0.570 0.580 0.570 0.590 668,000 388,220 0.5812 3.803 3.737 3.803 3.737 3.868 101,888 3.8103 5.45%
2011-08-31 0 0.550 0.550 0.560 0.530 0.550 118,000 64,720 0.5485 3.606 3.606 3.671 3.475 3.606 17,998 3.5959 3.77%
2011-08-30 0 0.530 0.520 0.550 0.520 0.560 546,000 296,960 0.5439 3.475 3.409 3.606 3.409 3.671 83,280 3.5658 -3.64%
2011-08-29 0 0.550 0.550 0.560 0.550 0.570 786,000 444,040 0.5649 3.606 3.606 3.671 3.606 3.737 119,886 3.7038 0.00%
2011-08-26 0 0.580 0.580 0.600 0.580 0.610 926,000 550,560 0.5946 3.606 3.606 3.730 3.606 3.792 148,944 3.6964 -3.33%
2011-08-25 0 0.600 0.590 0.610 0.570 0.610 636,000 378,900 0.5958 3.730 3.668 3.792 3.544 3.792 102,299 3.7039 5.26%
2011-08-24 0 0.570 0.570 0.590 0.570 0.590 296,000 172,920 0.5842 3.544 3.544 3.668 3.544 3.668 47,611 3.6320 -3.39%
2011-08-23 0 0.590 0.580 0.600 0.550 0.590 320,000 183,840 0.5745 3.668 3.606 3.730 3.419 3.668 51,471 3.5717 3.51%
2011-08-22 0 0.570 0.570 0.590 0.560 0.610 748,000 431,940 0.5775 3.544 3.544 3.668 3.482 3.792 120,313 3.5901 -8.06%
2011-08-19 0 0.620 0.620 0.630 0.600 0.630 1,098,000 680,400 0.6197 3.855 3.855 3.917 3.730 3.917 176,610 3.8526 -6.06%
2011-08-18 0 0.660 0.650 0.660 0.600 0.660 2,274,000 1,451,840 0.6385 4.103 4.041 4.103 3.730 4.103 365,766 3.9693 8.20%
2011-08-17 0 0.610 0.600 0.610 0.600 0.620 496,000 303,300 0.6115 3.792 3.730 3.792 3.730 3.855 79,780 3.8017 3.39%
2011-08-16 0 0.590 0.580 0.590 0.580 0.610 248,000 147,220 0.5936 3.668 3.606 3.668 3.606 3.792 39,890 3.6906 -1.67%
2011-08-15 0 0.600 0.600 0.610 0.570 0.620 1,132,000 676,560 0.5977 3.730 3.730 3.792 3.544 3.855 182,079 3.7158 5.26%
2011-08-12 0 0.570 0.560 0.580 0.560 0.590 886,000 510,640 0.5763 3.544 3.482 3.606 3.482 3.668 142,510 3.5832 1.79%
2011-08-11 0 0.560 0.560 0.580 0.560 0.600 1,214,000 703,740 0.5797 3.482 3.482 3.606 3.482 3.730 195,268 3.6040 -8.20%
2011-08-10 0 0.610 0.590 0.610 0.590 0.650 2,198,000 1,356,740 0.6173 3.792 3.668 3.792 3.668 4.041 353,542 3.8376 -3.17%
2011-08-09 0 0.630 0.620 0.640 0.600 0.640 1,158,000 722,560 0.6240 3.917 3.855 3.979 3.730 3.979 186,261 3.8793 -8.70%
2011-08-08 0 0.690 0.650 0.690 0.640 0.700 1,108,000 722,140 0.6518 4.290 4.041 4.290 3.979 4.352 178,218 4.0520 -2.82%
2011-08-05 0 0.710 0.690 0.710 0.690 0.720 2,276,000 1,594,960 0.7008 4.414 4.290 4.414 4.290 4.476 366,088 4.3568 -8.97%
2011-08-04 0 0.780 0.760 0.780 0.750 0.780 236,000 178,740 0.7574 4.849 4.725 4.849 4.663 4.849 37,960 4.7087 0.00%
2011-08-03 0 0.780 0.760 0.780 0.740 0.780 796,000 596,560 0.7494 4.849 4.725 4.849 4.601 4.849 128,034 4.6594 0.00%
2011-08-02 0 0.780 0.760 0.780 0.760 0.780 534,000 410,800 0.7693 4.849 4.725 4.849 4.725 4.849 85,892 4.7827 -1.27%
2011-08-01 0 0.790 0.780 0.790 0.770 0.790 300,000 235,520 0.7851 4.912 4.849 4.912 4.787 4.912 48,254 4.8808 0.00%
2011-07-29 0 0.790 0.780 0.790 0.760 0.800 1,015,000 780,460 0.7689 4.912 4.849 4.912 4.725 4.974 163,260 4.7805 0.00%
2011-07-28 0 0.790 0.770 0.790 0.770 0.800 464,000 359,040 0.7738 4.912 4.787 4.912 4.787 4.974 74,633 4.8107 -1.25%
2011-07-27 0 0.800 0.790 0.800 0.790 0.810 516,000 412,580 0.7996 4.974 4.912 4.974 4.912 5.036 82,997 4.9710 -1.23%
2011-07-26 0 0.810 0.800 0.810 0.800 0.820 366,000 296,380 0.8098 5.036 4.974 5.036 4.974 5.098 58,870 5.0345 -1.22%
2011-07-25 0 0.820 0.800 0.820 0.780 0.820 432,000 345,460 0.7997 5.098 4.974 5.098 4.849 5.098 69,486 4.9717 1.23%
2011-07-22 0 0.810 0.800 0.810 0.780 0.820 1,294,000 1,032,000 0.7975 5.036 4.974 5.036 4.849 5.098 208,136 4.9583 1.25%
2011-07-21 0 0.800 0.780 0.790 0.770 0.800 350,000 272,960 0.7799 4.974 4.849 4.912 4.787 4.974 56,296 4.8486 0.00%
2011-07-20 0 0.800 0.790 0.800 0.780 0.800 1,204,000 950,820 0.7897 4.974 4.912 4.974 4.849 4.974 193,660 4.9097 0.00%
2011-07-19 0 0.800 0.790 0.800 0.770 0.830 2,734,000 2,157,880 0.7893 4.974 4.912 4.974 4.787 5.160 439,755 4.9070 -4.76%
2011-07-18 0 0.840 0.830 0.840 0.820 0.850 986,000 818,300 0.8299 5.222 5.160 5.222 5.098 5.285 158,595 5.1597 -2.33%
2011-07-15 0 0.860 0.850 0.860 0.850 0.860 1,520,000 1,297,260 0.8535 5.347 5.285 5.347 5.285 5.347 244,487 5.3060 -1.15%
2011-07-14 0 0.870 0.860 0.870 0.850 0.880 2,978,000 2,557,820 0.8589 5.409 5.347 5.409 5.285 5.471 479,002 5.3399 -3.33%
2011-07-13 0 0.900 0.890 0.900 0.870 0.900 1,728,000 1,535,320 0.8885 5.595 5.533 5.595 5.409 5.595 277,943 5.5239 2.27%
2011-07-12 0 0.880 0.860 0.880 0.860 0.880 1,334,000 1,163,200 0.8720 5.471 5.347 5.471 5.347 5.471 214,570 5.4211 -2.22%
2011-07-11 0 0.900 0.890 0.900 0.890 0.920 908,000 818,520 0.9015 5.595 5.533 5.595 5.533 5.720 146,049 5.6044 -2.17%
2011-07-08 0 0.920 0.910 0.920 0.910 0.920 1,198,000 1,090,480 0.9103 5.720 5.658 5.720 5.658 5.720 192,695 5.6591 1.10%
2011-07-07 0 0.910 0.900 0.910 0.890 0.910 796,000 715,140 0.8984 5.658 5.595 5.658 5.533 5.658 128,034 5.5855 0.00%
2011-07-06 0 0.910 0.900 0.910 0.880 0.910 1,710,000 1,539,280 0.9002 5.658 5.595 5.658 5.471 5.658 275,048 5.5964 0.00%
2011-07-05 0 0.910 0.900 0.910 0.890 0.930 4,568,000 4,116,680 0.9012 5.658 5.595 5.658 5.533 5.782 734,749 5.6028 -2.15%
2011-07-04 0 0.930 0.930 0.940 0.900 0.950 4,798,000 4,435,380 0.9244 5.782 5.782 5.844 5.595 5.906 771,744 5.7472 3.33%
2011-06-30 0 0.900 0.880 0.900 0.860 0.910 3,310,000 2,931,620 0.8857 5.595 5.471 5.595 5.347 5.658 532,403 5.5064 -2.17%
2011-06-29 0 0.920 0.900 0.920 0.900 0.990 3,362,000 3,125,200 0.9296 5.720 5.595 5.720 5.595 6.155 540,767 5.7792 -5.15%
2011-06-28 0 0.970 0.960 0.980 0.950 0.980 1,064,000 1,027,380 0.9656 6.031 5.968 6.093 5.906 6.093 171,141 6.0031 0.00%
2011-06-27 0 0.970 0.960 0.980 0.950 1.000 1,668,000 1,629,080 0.9767 6.031 5.968 6.093 5.906 6.217 268,293 6.0720 2.11%
2011-06-24 0 0.950 0.930 0.950 0.930 0.950 448,000 420,820 0.9393 5.906 5.782 5.906 5.782 5.906 72,059 5.8399 1.06%
2011-06-23 0 0.940 0.920 0.940 0.910 0.940 52,000 47,920 0.9215 5.844 5.720 5.844 5.658 5.844 8,364 5.7293 -1.05%
2011-06-22 0 0.950 0.940 0.950 0.910 0.960 574,000 541,580 0.9435 5.906 5.844 5.906 5.658 5.968 92,326 5.8659 3.26%
2011-06-21 0 0.920 0.900 0.920 0.900 0.930 662,000 609,560 0.9208 5.720 5.595 5.720 5.595 5.782 106,481 5.7246 -1.08%
2011-06-20 0 0.930 0.910 0.930 0.910 0.950 1,244,000 1,152,500 0.9264 5.782 5.658 5.782 5.658 5.906 200,094 5.7598 -1.06%
2011-06-17 0 0.940 0.910 0.940 0.910 0.960 788,000 732,640 0.9297 5.844 5.658 5.844 5.658 5.968 126,747 5.7803 0.00%
2011-06-16 0 0.940 0.920 0.940 0.910 0.940 460,000 423,580 0.9208 5.844 5.720 5.844 5.658 5.844 73,990 5.7249 0.00%
2011-06-15 0 0.940 0.940 0.950 0.920 0.980 952,000 893,880 0.9389 5.844 5.844 5.906 5.720 6.093 153,126 5.8375 -1.05%
2011-06-14 0 0.950 0.940 0.950 0.890 0.950 1,666,000 1,535,760 0.9218 5.906 5.844 5.906 5.533 5.906 267,971 5.7311 7.95%
2011-06-13 0 0.880 0.860 0.880 0.860 0.880 262,000 227,680 0.8690 5.471 5.347 5.471 5.347 5.471 42,142 5.4027 -2.22%
2011-06-10 0 0.900 0.880 0.910 0.870 0.910 916,000 808,760 0.8829 5.595 5.471 5.658 5.409 5.658 147,336 5.4892 -1.10%
2011-06-09 0 0.910 0.890 0.910 0.870 0.920 1,954,000 1,724,020 0.8823 5.658 5.533 5.658 5.409 5.720 314,295 5.4854 0.00%
2011-06-08 0 0.910 0.910 0.920 0.910 0.950 980,000 905,000 0.9235 5.658 5.658 5.720 5.658 5.906 157,630 5.7413 -5.21%
2011-06-07 0 0.960 0.940 0.960 0.930 0.960 868,000 822,740 0.9479 5.968 5.844 5.968 5.782 5.968 139,615 5.8929 1.05%
2011-06-03 0 0.950 0.940 0.950 0.940 0.980 982,000 931,460 0.9485 5.906 5.844 5.906 5.844 6.093 157,952 5.8971 -2.06%
2011-06-02 0 0.970 0.960 0.970 0.950 0.980 962,000 927,780 0.9644 6.031 5.968 6.031 5.906 6.093 154,735 5.9959 -3.00%
2011-06-01 0 1.000 0.980 0.990 0.990 1.010 290,000 287,760 0.9923 6.217 6.093 6.155 6.155 6.279 46,646 6.1691 1.01%
2011-05-31 0 0.990 0.990 1.000 0.990 1.010 1,216,000 1,213,860 0.9982 6.155 6.155 6.217 6.155 6.279 195,590 6.2062 0.00%
2011-05-30 0 0.990 0.970 0.990 0.970 1.000 1,060,000 1,040,240 0.9814 6.155 6.031 6.155 6.031 6.217 170,498 6.1012 -1.00%
2011-05-27 0 1.000 0.980 1.000 0.960 1.000 1,116,000 1,104,140 0.9894 6.217 6.093 6.217 5.968 6.217 179,505 6.1510 2.04%
2011-05-26 0 0.980 0.970 0.980 0.960 0.980 1,022,000 989,560 0.9683 6.093 6.031 6.093 5.968 6.093 164,386 6.0198 0.00%
2011-05-25 0 0.980 0.970 0.990 0.960 1.000 822,000 797,240 0.9699 6.093 6.031 6.155 5.968 6.217 132,216 6.0298 -2.00%
2011-05-24 0 1.000 0.990 1.000 0.990 1.020 2,672,000 2,665,660 0.9976 6.217 6.155 6.217 6.155 6.341 429,783 6.2023 -1.96%
2011-05-23 0 1.020 1.010 1.020 1.010 1.050 1,310,000 1,335,660 1.0196 6.341 6.279 6.341 6.279 6.528 210,709 6.3389 -2.86%
2011-05-20 0 1.050 1.030 1.050 1.030 1.070 2,252,000 2,362,780 1.0492 6.528 6.404 6.528 6.404 6.652 362,227 6.5229 -1.87%
2011-05-19 0 1.070 1.060 1.070 1.060 1.080 3,462,000 3,712,460 1.0723 6.652 6.590 6.652 6.590 6.714 556,852 6.6669 -2.73%
2011-05-18 0 1.100 1.080 1.100 1.080 1.120 1,612,000 1,770,760 1.0985 6.839 6.714 6.839 6.714 6.963 259,285 6.8294 -0.90%
2011-05-17 0 1.110 1.100 1.120 1.060 1.140 5,956,000 6,603,240 1.1087 6.901 6.839 6.963 6.590 7.087 958,004 6.8927 5.71%
2011-05-16 0 1.050 1.040 1.050 1.020 1.050 1,830,000 1,898,040 1.0372 6.528 6.466 6.528 6.341 6.528 294,350 6.4482 0.00%
2011-05-13 0 1.050 1.030 1.050 1.030 1.060 2,296,000 2,395,420 1.0433 6.528 6.404 6.528 6.404 6.590 369,305 6.4863 0.96%
2011-05-12 0 1.040 1.030 1.040 1.030 1.070 2,802,000 2,934,560 1.0473 6.466 6.404 6.466 6.404 6.652 450,693 6.5112 -4.59%
2011-05-11 0 1.090 1.070 1.090 1.070 1.110 3,294,000 3,599,080 1.0926 6.777 6.652 6.777 6.652 6.901 529,830 6.7929 -1.80%
2011-05-09 0 1.110 1.100 1.120 1.110 1.160 4,036,000 4,550,140 1.1274 6.901 6.839 6.963 6.901 7.212 649,178 7.0091 -1.77%
2011-05-06 0 1.130 1.120 1.130 1.060 1.160 5,210,000 5,783,680 1.1101 7.025 6.963 7.025 6.590 7.212 838,012 6.9017 3.67%
2011-05-05 0 1.090 1.080 1.090 1.070 1.120 1,670,000 1,821,900 1.0910 6.777 6.714 6.777 6.652 6.963 268,614 6.7826 -1.80%
2011-05-04 0 1.110 1.110 1.120 1.080 1.170 4,874,000 5,397,900 1.1075 6.901 6.901 6.963 6.714 7.274 783,968 6.8854 -3.48%
2011-05-03 0 1.150 1.140 1.150 1.140 1.210 3,988,000 4,692,580 1.1767 7.150 7.087 7.150 7.087 7.523 641,458 7.3155 -1.71%
2011-04-29 0 1.170 1.140 1.170 1.140 1.190 5,909,000 6,830,400 1.1559 7.274 7.087 7.274 7.087 7.398 950,444 7.1865 -0.85%
2011-04-28 0 1.180 1.170 1.180 1.170 1.240 6,984,000 8,360,340 1.1971 7.336 7.274 7.336 7.274 7.709 1,123,355 7.4423 -1.67%
2011-04-27 0 1.200 1.200 1.210 1.190 1.280 3,742,000 4,608,280 1.2315 7.461 7.461 7.523 7.398 7.958 601,889 7.6564 -4.76%
2011-04-26 0 1.260 1.250 1.260 1.240 1.310 4,748,000 6,010,440 1.2659 7.834 7.771 7.834 7.709 8.144 763,701 7.8701 0.00%
2011-04-21 0 1.260 1.250 1.260 1.240 1.310 8,930,000 11,369,440 1.2732 7.834 7.771 7.834 7.709 8.144 1,436,363 7.9154 0.00%
2011-04-20 0 1.260 1.250 1.260 1.230 1.370 26,030,000 33,842,980 1.3002 7.834 7.771 7.834 7.647 8.517 4,186,845 8.0832 -2.33%
2011-04-19 0 1.290 1.280 1.290 1.150 1.300 22,564,000 28,294,340 1.2540 8.020 7.958 8.020 7.150 8.082 3,629,350 7.7960 8.40%
2011-04-18 0 1.190 1.180 1.190 1.160 1.230 7,084,000 8,429,560 1.1899 7.398 7.336 7.398 7.212 7.647 1,139,440 7.3980 -0.83%
2011-04-15 0 1.200 1.200 1.210 1.160 1.260 15,794,000 19,188,680 1.2149 7.461 7.461 7.523 7.212 7.834 2,540,416 7.5534 2.56%
2011-04-14 0 1.170 1.160 1.170 1.140 1.260 16,946,000 20,355,120 1.2012 7.274 7.212 7.274 7.087 7.834 2,725,712 7.4678 -0.85%
2011-04-13 0 1.180 1.180 1.190 1.050 1.260 53,934,000 63,612,600 1.1795 7.336 7.336 7.398 6.528 7.834 8,675,118 7.3328 10.28%
2011-04-12 0 1.070 1.070 1.080 1.020 1.100 13,966,000 14,922,920 1.0685 6.652 6.652 6.714 6.341 6.839 2,246,388 6.6431 2.88%
2011-04-11 0 1.040 1.030 1.040 1.010 1.120 23,044,000 24,456,440 1.0613 6.466 6.404 6.466 6.279 6.963 3,706,556 6.5982 2.97%
2011-04-08 0 1.010 1.010 1.020 0.990 1.040 10,822,000 10,946,400 1.0115 6.279 6.279 6.341 6.155 6.466 1,740,685 6.2886 -2.88%
2011-04-07 0 1.040 1.030 1.040 1.030 1.090 7,572,000 7,915,660 1.0454 6.466 6.404 6.466 6.404 6.777 1,217,933 6.4993 -1.89%
2011-04-06 0 1.060 1.060 1.070 1.050 1.140 9,406,000 10,214,760 1.0860 6.590 6.590 6.652 6.528 7.087 1,512,926 6.7517 -3.64%
2011-04-04 0 1.100 1.090 1.110 1.050 1.160 13,212,000 14,649,840 1.1088 6.839 6.777 6.901 6.528 7.212 2,125,110 6.8937 -1.79%
2011-04-01 0 1.120 1.110 1.120 0.970 1.130 30,156,000 32,173,980 1.0669 6.963 6.901 6.963 6.031 7.025 4,850,500 6.6331 15.46%
2011-03-31 0 0.970 0.960 0.970 0.900 1.050 42,420,000 41,952,200 0.9890 6.031 5.968 6.031 5.595 6.528 6,823,126 6.1485 8.99%
2011-03-30 0 0.890 0.890 0.900 0.880 0.930 7,320,000 6,545,240 0.8942 5.533 5.533 5.595 5.471 5.782 1,177,399 5.5591 0.00%
2011-03-29 0 0.890 0.870 0.890 0.870 0.940 4,994,000 4,466,980 0.8945 5.533 5.409 5.533 5.409 5.844 803,270 5.5610 1.14%
2011-03-28 0 0.880 0.870 0.890 0.870 0.910 2,438,000 2,169,440 0.8898 5.471 5.409 5.533 5.409 5.658 392,145 5.5322 -2.22%
2011-03-25 0 0.900 0.890 0.910 0.890 0.930 2,892,000 2,608,460 0.9020 5.595 5.533 5.658 5.533 5.782 465,169 5.6075 -1.10%
2011-03-24 0 0.910 0.900 0.910 0.890 0.950 6,452,000 5,922,780 0.9180 5.658 5.595 5.658 5.533 5.906 1,037,784 5.7071 -4.21%
2011-03-23 0 0.950 0.930 0.950 0.910 0.960 4,612,000 4,279,560 0.9279 5.906 5.782 5.906 5.658 5.968 741,826 5.7690 -1.04%
2011-03-22 0 0.960 0.950 0.960 0.930 0.970 2,638,000 2,501,220 0.9482 5.968 5.906 5.968 5.782 6.031 424,314 5.8947 0.00%
2011-03-21 0 0.960 0.950 0.960 0.940 1.060 8,690,000 8,511,220 0.9794 5.968 5.906 5.968 5.844 6.590 1,397,760 6.0892 4.35%
2011-03-18 0 0.920 0.930 0.940 0.910 0.970 1,692,000 1,575,800 0.9313 5.720 5.782 5.844 5.658 6.031 272,153 5.7901 -2.13%
2011-03-17 0 0.940 0.920 0.940 0.920 0.980 1,556,000 1,480,020 0.9512 5.844 5.720 5.844 5.720 6.093 250,278 5.9135 -5.05%
2011-03-16 0 0.990 0.990 1.000 0.990 1.040 1,326,000 1,341,400 1.0116 6.155 6.155 6.217 6.155 6.466 213,283 6.2893 -1.00%
2011-03-15 0 1.000 1.000 1.020 1.000 1.080 2,408,000 2,444,820 1.0153 6.217 6.217 6.341 6.217 6.714 387,319 6.3122 -7.41%
2011-03-14 0 1.080 1.070 1.080 1.070 1.090 448,000 483,980 1.0803 6.714 6.652 6.714 6.652 6.777 72,059 6.7164 -0.92%
2011-03-11 0 1.090 1.070 1.090 1.070 1.090 926,000 1,002,100 1.0822 6.777 6.652 6.777 6.652 6.777 148,944 6.7280 -0.91%
2011-03-10 0 1.100 1.090 1.110 1.100 1.140 3,232,000 3,578,680 1.1073 6.839 6.777 6.901 6.839 7.087 519,857 6.8840 0.00%
2011-03-09 0 1.100 1.090 1.110 1.090 1.130 2,366,000 2,618,220 1.1066 6.839 6.777 6.901 6.777 7.025 380,564 6.8798 0.00%
2011-03-08 0 1.100 1.090 1.110 1.090 1.130 2,630,000 2,922,580 1.1112 6.839 6.777 6.901 6.777 7.025 423,027 6.9087 -4.35%
2011-03-07 0 1.150 1.140 1.150 1.150 1.170 1,854,000 2,142,400 1.1556 7.150 7.087 7.150 7.150 7.274 298,210 7.1842 -2.54%
2011-03-04 0 1.180 1.170 1.190 1.170 1.220 1,252,000 1,483,040 1.1845 7.336 7.274 7.398 7.274 7.585 201,380 7.3644 0.00%
2011-03-03 0 1.180 1.170 1.190 1.160 1.250 1,198,000 1,434,200 1.1972 7.336 7.274 7.398 7.212 7.771 192,695 7.4429 -0.84%
2011-03-02 0 1.190 1.160 1.190 1.160 1.200 158,000 185,760 1.1757 7.398 7.212 7.398 7.212 7.461 25,414 7.3094 0.85%
2011-03-01 0 1.180 1.160 1.180 1.170 1.200 1,076,000 1,264,200 1.1749 7.336 7.212 7.336 7.274 7.461 173,071 7.3045 0.85%
2011-02-28 0 1.170 1.160 1.170 1.150 1.230 2,062,000 2,420,820 1.1740 7.274 7.212 7.274 7.150 7.647 331,666 7.2990 -2.50%
2011-02-25 0 1.200 1.190 1.230 1.200 1.280 1,194,000 1,455,500 1.2190 7.461 7.398 7.647 7.461 7.958 192,051 7.5787 -1.64%
2011-02-24 0 1.220 1.220 1.260 1.220 1.290 472,000 598,020 1.2670 7.585 7.585 7.834 7.585 8.020 75,920 7.8770 -5.43%
2011-02-23 0 1.290 1.280 1.300 1.260 1.300 306,000 396,200 1.2948 8.020 7.958 8.082 7.834 8.082 49,219 8.0497 -0.77%
2011-02-22 0 1.300 1.280 1.300 1.280 1.350 500,000 656,520 1.3130 8.082 7.958 8.082 7.958 8.393 80,423 8.1633 -3.70%
2011-02-21 0 1.350 1.350 1.360 1.340 1.410 880,000 1,199,980 1.3636 8.393 8.393 8.455 8.331 8.766 141,545 8.4777 -5.59%
2011-02-18 0 1.430 1.420 1.440 1.400 1.430 94,000 134,060 1.4262 8.890 8.828 8.953 8.704 8.890 15,120 8.8666 0.70%
2011-02-17 0 1.420 1.420 1.460 1.420 1.480 272,000 393,460 1.4465 8.828 8.828 9.077 8.828 9.201 43,750 8.9933 -2.74%
2011-02-16 0 1.460 1.460 1.470 1.390 1.480 482,000 701,300 1.4550 9.077 9.077 9.139 8.642 9.201 77,528 9.0457 3.55%
2011-02-15 0 1.410 1.410 1.420 1.410 1.490 654,000 942,260 1.4408 8.766 8.766 8.828 8.766 9.263 105,194 8.9574 -7.24%
2011-02-14 0 1.520 1.520 1.530 1.200 1.540 11,056,000 14,339,140 1.2970 9.450 9.450 9.512 7.461 9.574 1,778,324 8.0633 11.76%
2011-02-11 0 1.360 1.360 1.370 1.340 1.400 1,096,000 1,484,740 1.3547 8.455 8.455 8.517 8.331 8.704 176,288 8.4222 -2.86%
2011-02-10 0 1.400 1.400 1.410 1.380 1.450 1,126,000 1,576,020 1.3997 8.704 8.704 8.766 8.580 9.015 181,114 8.7018 -4.11%
2011-02-09 0 1.460 1.460 1.480 1.460 1.490 664,000 978,460 1.4736 9.077 9.077 9.201 9.077 9.263 106,802 9.1614 -2.01%
2011-02-08 0 1.490 1.490 1.500 1.480 1.540 368,000 548,740 1.4911 9.263 9.263 9.326 9.201 9.574 59,192 9.2706 -0.67%
2011-02-07 0 1.500 1.500 1.510 1.460 1.540 614,000 920,880 1.4998 9.326 9.326 9.388 9.077 9.574 98,760 9.3244 0.67%
2011-02-02 0 1.490 1.500 1.510 1.440 1.500 1,100,000 1,614,900 1.4681 9.263 9.326 9.388 8.953 9.326 176,932 9.1273 3.47%
2011-02-01 0 1.440 1.440 1.450 1.440 1.470 2,134,000 3,102,760 1.4540 8.953 8.953 9.015 8.953 9.139 343,247 9.0394 -3.36%
2011-01-31 0 1.490 1.480 1.490 1.470 1.550 2,484,000 3,710,600 1.4938 9.263 9.201 9.263 9.139 9.636 399,544 9.2871 -5.70%
2011-01-28 0 1.580 1.580 1.590 1.580 1.630 1,040,000 1,669,460 1.6053 9.823 9.823 9.885 9.823 10.13 167,281 9.9800 -4.24%
2011-01-27 0 1.650 1.630 1.650 1.630 1.660 392,000 645,940 1.6478 10.26 10.13 10.26 10.13 10.32 63,052 10.245 -1.79%
2011-01-26 0 1.680 1.680 1.690 1.620 1.680 464,000 772,780 1.6655 10.44 10.44 10.51 10.07 10.44 74,633 10.354 0.00%
2011-01-25 0 1.680 1.680 1.690 1.640 1.690 2,430,000 4,028,900 1.6580 10.44 10.44 10.51 10.20 10.51 390,858 10.308 -0.59%
2011-01-24 0 1.690 1.680 1.690 1.680 1.770 1,770,000 3,003,180 1.6967 10.51 10.44 10.51 10.44 11.00 284,699 10.549 -2.87%
2011-01-21 0 1.740 1.730 1.750 1.710 1.750 1,940,000 3,355,000 1.7294 10.82 10.76 10.88 10.63 10.88 312,043 10.752 -1.14%
2011-01-20 0 1.760 1.750 1.760 1.740 1.780 2,772,000 4,871,140 1.7573 10.94 10.88 10.94 10.82 11.07 445,868 10.925 -2.22%
2011-01-19 0 1.800 1.790 1.800 1.780 1.890 4,714,000 8,571,340 1.8183 11.19 11.13 11.19 11.07 11.75 758,232 11.304 -3.74%
2011-01-18 0 1.870 1.870 1.880 1.820 1.910 9,482,000 17,746,600 1.8716 11.63 11.63 11.69 11.32 11.87 1,525,151 11.636 2.19%
2011-01-17 0 1.830 1.820 1.830 1.740 1.830 4,578,000 8,202,200 1.7917 11.38 11.32 11.38 10.82 11.38 736,357 11.139 3.39%
2011-01-14 0 1.770 1.760 1.770 1.690 1.780 7,008,000 12,170,260 1.7366 11.00 10.94 11.00 10.51 11.07 1,127,215 10.797 0.57%
2011-01-13 0 1.760 1.750 1.760 1.680 1.930 83,816,000 148,853,800 1.7760 10.94 10.88 10.94 10.44 12.00 13,481,546 11.041

Webb-site Database - Powered By Linux Group

Back to top