SITOY GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01023  2011-12-06    
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
2026-05-05 0 0.495 0.495 0.500 0.490 0.495 309,000 152,915 0.4949 0.495 0.495 0.500 0.490 0.495 309,000 0.4949 0.00%
2026-05-04 0 0.495 0.490 0.495 0.485 0.495 476,000 234,250 0.4921 0.495 0.490 0.495 0.485 0.495 476,000 0.4921 2.06%
2026-04-30 0 0.485 0.485 0.495 0.485 0.500 1,409,000 690,535 0.4901 0.485 0.485 0.495 0.485 0.500 1,409,000 0.4901 -2.02%
2026-04-29 0 0.495 0.495 0.500 0.490 0.500 738,000 367,260 0.4976 0.495 0.495 0.500 0.490 0.500 738,000 0.4976 0.00%
2026-04-28 0 0.495 0.495 0.500 0.495 0.495 252,000 124,740 0.4950 0.495 0.495 0.500 0.495 0.495 252,000 0.4950 0.00%
2026-04-27 0 0.495 0.490 0.495 0.485 0.495 178,000 87,465 0.4914 0.495 0.490 0.495 0.485 0.495 178,000 0.4914 0.00%
2026-04-24 0 0.495 0.490 0.495 0.485 0.495 110,000 53,870 0.4897 0.495 0.490 0.495 0.485 0.495 110,000 0.4897 1.02%
2026-04-23 0 0.490 0.485 0.495 0.485 0.510 1,518,000 749,100 0.4935 0.490 0.485 0.495 0.485 0.510 1,518,000 0.4935 -1.01%
2026-04-22 0 0.495 0.490 0.495 0.490 0.495 110,000 54,445 0.4950 0.495 0.490 0.495 0.490 0.495 110,000 0.4950 1.02%
2026-04-21 0 0.490 0.490 0.495 0.490 0.495 137,000 67,665 0.4939 0.490 0.490 0.495 0.490 0.495 137,000 0.4939 0.00%
2026-04-20 0 0.490 0.495 0.500 0.490 0.500 334,000 166,000 0.4970 0.490 0.495 0.500 0.490 0.500 334,000 0.4970 -1.01%
2026-04-17 0 0.495 0.490 0.495 0.490 0.495 1,105,000 543,550 0.4919 0.495 0.490 0.495 0.490 0.495 1,105,000 0.4919 -1.00%
2026-04-16 0 0.500 0.495 0.500 0.485 0.500 1,212,000 598,405 0.4937 0.500 0.495 0.500 0.485 0.500 1,212,000 0.4937 0.00%
2026-04-15 0 0.500 0.495 0.500 0.495 0.500 273,000 136,095 0.4985 0.500 0.495 0.500 0.495 0.500 273,000 0.4985 0.00%
2026-04-14 0 0.500 0.495 0.500 0.490 0.510 553,000 275,065 0.4974 0.500 0.495 0.500 0.490 0.510 553,000 0.4974 -1.96%
2026-04-13 0 0.510 0.500 0.510 0.495 0.510 132,000 66,015 0.5001 0.510 0.500 0.510 0.495 0.510 132,000 0.5001 2.00%
2026-04-10 0 0.500 0.495 0.510 0.495 0.500 27,000 13,470 0.4989 0.500 0.495 0.510 0.495 0.500 27,000 0.4989 0.00%
2026-04-09 0 0.500 0.495 0.500 0.495 0.500 50,000 24,855 0.4971 0.500 0.495 0.500 0.495 0.500 50,000 0.4971 0.00%
2026-04-08 0 0.500 0.495 0.510 0.495 0.500 498,000 247,175 0.4963 0.500 0.495 0.510 0.495 0.500 498,000 0.4963 2.04%
2026-04-02 0 0.490 0.490 0.500 0.490 0.500 850,000 421,600 0.4960 0.490 0.490 0.500 0.490 0.500 850,000 0.4960 -1.01%
2026-04-01 0 0.495 0.490 0.495 0.490 0.495 61,000 30,150 0.4943 0.495 0.490 0.495 0.490 0.495 61,000 0.4943 1.02%
2026-03-31 0 0.490 0.485 0.495 0.485 0.495 167,000 81,405 0.4875 0.490 0.485 0.495 0.485 0.495 167,000 0.4875 1.03%
2026-03-30 0 0.485 0.485 0.490 0.485 0.490 431,000 209,970 0.4872 0.485 0.485 0.490 0.485 0.490 431,000 0.4872 -1.02%
2026-03-27 0 0.490 0.490 0.495 0.490 0.490 64,000 31,360 0.4900 0.490 0.490 0.495 0.490 0.490 64,000 0.4900 -1.01%
2026-03-26 0 0.495 0.490 0.495 0.490 0.500 853,000 423,125 0.4960 0.495 0.490 0.495 0.490 0.500 853,000 0.4960 1.02%
2026-03-25 0 0.510 0.510 0.520 0.495 0.530 2,882,000 1,457,550 0.5057 0.490 0.490 0.500 0.476 0.509 2,999,633 0.4859 3.03%
2026-03-24 0 0.495 0.495 0.500 0.495 0.510 1,062,000 529,360 0.4985 0.476 0.476 0.480 0.476 0.490 1,105,347 0.4789 -1.00%
2026-03-23 0 0.500 0.495 0.500 0.490 0.500 1,150,000 574,720 0.4998 0.480 0.476 0.480 0.471 0.480 1,196,939 0.4802 0.00%
2026-03-20 0 0.500 0.490 0.500 0.490 0.500 527,000 261,230 0.4957 0.480 0.471 0.480 0.471 0.480 548,510 0.4763 0.00%
2026-03-19 0 0.500 0.495 0.500 0.495 0.510 247,000 123,555 0.5002 0.480 0.476 0.480 0.476 0.490 257,082 0.4806 0.00%
2026-03-18 0 0.500 0.500 0.510 0.500 0.510 1,449,000 728,700 0.5029 0.480 0.480 0.490 0.480 0.490 1,508,143 0.4832 -1.96%
2026-03-17 0 0.510 0.500 0.510 0.500 0.510 38,000 19,220 0.5058 0.490 0.480 0.490 0.480 0.490 39,551 0.4860 0.00%
2026-03-16 0 0.510 0.500 0.510 0.500 0.510 118,000 60,110 0.5094 0.490 0.480 0.490 0.480 0.490 122,816 0.4894 0.00%
2026-03-13 0 0.510 0.500 0.510 0.500 0.520 1,699,000 860,700 0.5066 0.490 0.480 0.490 0.480 0.500 1,768,347 0.4867 0.00%
2026-03-12 0 0.510 0.510 0.520 0.510 0.520 47,000 24,270 0.5164 0.490 0.490 0.500 0.490 0.500 48,918 0.4961 -1.92%
2026-03-11 0 0.520 0.510 0.520 0.510 0.520 202,000 104,960 0.5196 0.500 0.490 0.500 0.490 0.500 210,245 0.4992 1.96%
2026-03-10 0 0.510 0.510 0.520 0.510 0.520 522,000 266,390 0.5103 0.490 0.490 0.500 0.490 0.500 543,306 0.4903 0.00%
2026-03-09 0 0.510 0.510 0.520 0.510 0.520 416,000 212,360 0.5105 0.490 0.490 0.500 0.490 0.500 432,980 0.4905 0.00%
2026-03-06 0 0.510 0.510 0.530 0.510 0.520 291,000 151,160 0.5195 0.490 0.490 0.509 0.490 0.500 302,878 0.4991 0.00%
2026-03-05 0 0.510 0.510 0.520 0.510 0.510 249,000 126,990 0.5100 0.490 0.490 0.500 0.490 0.490 259,163 0.4900 -1.92%
2026-03-04 0 0.520 0.510 0.520 0.510 0.520 1,129,000 577,380 0.5114 0.500 0.490 0.500 0.490 0.500 1,175,082 0.4914 0.00%
2026-03-03 0 0.520 0.510 0.520 0.510 0.520 608,000 315,510 0.5189 0.500 0.490 0.500 0.490 0.500 632,816 0.4986 0.00%
2026-03-02 0 0.520 0.520 0.530 0.520 0.530 45,000 23,500 0.5222 0.500 0.500 0.509 0.500 0.509 46,837 0.5017 0.00%
2026-02-27 0 0.520 0.520 0.530 0.520 0.530 422,000 222,500 0.5273 0.500 0.500 0.509 0.500 0.509 439,224 0.5066 -1.89%
2026-02-26 0 0.530 0.520 0.530 0.510 0.530 536,000 280,800 0.5239 0.509 0.500 0.509 0.490 0.509 557,878 0.5033 1.92%
2026-02-25 0 0.520 0.520 0.530 0.520 0.530 1,018,000 529,740 0.5204 0.500 0.500 0.509 0.500 0.509 1,059,551 0.5000 -1.89%
2026-02-24 0 0.530 0.520 0.530 0.530 0.530 65,000 34,450 0.5300 0.509 0.500 0.509 0.509 0.509 67,653 0.5092 0.00%
2026-02-23 0 0.530 0.530 0.540 0.520 0.530 373,000 196,800 0.5276 0.509 0.509 0.519 0.500 0.509 388,224 0.5069 1.92%
2026-02-20 0 0.520 0.520 0.530 0.520 0.530 259,000 137,010 0.5290 0.500 0.500 0.509 0.500 0.509 269,571 0.5083 -1.89%
2026-02-16 0 0.530 0.530 0.540 0.530 0.540 422,000 224,660 0.5324 0.509 0.509 0.519 0.509 0.519 439,224 0.5115 0.00%
2026-02-13 0 0.530 0.530 0.540 0.530 0.540 178,000 94,370 0.5302 0.509 0.509 0.519 0.509 0.519 185,265 0.5094 0.00%
2026-02-12 0 0.530 0.530 0.540 0.530 0.530 366,000 193,980 0.5300 0.509 0.509 0.519 0.509 0.509 380,939 0.5092 0.00%
2026-02-11 0 0.530 0.530 0.540 0.530 0.540 441,000 237,500 0.5385 0.509 0.509 0.519 0.509 0.519 459,000 0.5174 0.00%
2026-02-10 0 0.530 0.530 0.540 0.520 0.540 304,000 161,210 0.5303 0.509 0.509 0.519 0.500 0.519 316,408 0.5095 0.00%
2026-02-09 0 0.530 0.520 0.530 0.520 0.530 255,000 134,980 0.5293 0.509 0.500 0.509 0.500 0.509 265,408 0.5086 0.00%
2026-02-06 0 0.530 0.520 0.540 0.520 0.530 63,000 33,060 0.5248 0.509 0.500 0.519 0.500 0.509 65,571 0.5042 0.00%
2026-02-05 0 0.530 0.520 0.540 - - 0 0 - 0.509 0.500 0.519 - - 0 - 0.00%
2026-02-04 0 0.530 0.530 0.540 0.530 0.540 487,000 258,130 0.5300 0.509 0.509 0.519 0.509 0.519 506,878 0.5093 0.00%
2026-02-03 0 0.530 0.520 0.530 0.520 0.530 31,000 16,230 0.5235 0.509 0.500 0.509 0.500 0.509 32,265 0.5030 1.92%
2026-02-02 0 0.520 0.520 0.530 0.520 0.530 565,000 294,000 0.5204 0.500 0.500 0.509 0.500 0.509 588,061 0.4999 0.00%
2026-01-30 0 0.520 0.520 0.530 0.520 0.530 232,000 122,640 0.5286 0.500 0.500 0.509 0.500 0.509 241,469 0.5079 -1.89%
2026-01-29 0 0.530 0.530 0.540 0.520 0.540 132,000 69,940 0.5298 0.509 0.509 0.519 0.500 0.519 137,388 0.5091 1.92%
2026-01-28 0 0.520 0.520 0.540 0.520 0.530 593,000 314,060 0.5296 0.500 0.500 0.519 0.500 0.509 617,204 0.5088 -1.89%
2026-01-27 0 0.530 0.520 0.530 0.520 0.530 180,000 93,620 0.5201 0.509 0.500 0.509 0.500 0.509 187,347 0.4997 1.92%
2026-01-26 0 0.520 0.520 0.530 0.520 0.530 323,000 168,120 0.5205 0.500 0.500 0.509 0.500 0.509 336,184 0.5001 0.00%
2026-01-23 0 0.520 0.520 0.530 0.520 0.520 79,000 41,080 0.5200 0.500 0.500 0.509 0.500 0.500 82,224 0.4996 0.00%
2026-01-22 0 0.520 0.520 0.530 0.520 0.530 294,000 153,980 0.5237 0.500 0.500 0.509 0.500 0.509 306,000 0.5032 0.00%
2026-01-21 0 0.520 0.510 0.520 0.510 0.520 1,060,000 548,370 0.5173 0.500 0.490 0.500 0.490 0.500 1,103,265 0.4970 0.00%
2026-01-20 0 0.520 0.520 0.530 0.520 0.530 792,000 412,240 0.5205 0.500 0.500 0.509 0.500 0.509 824,327 0.5001 0.00%
2026-01-19 0 0.520 0.520 0.530 0.510 0.530 585,000 304,400 0.5203 0.500 0.500 0.509 0.490 0.509 608,878 0.4999 0.00%
2026-01-16 0 0.520 0.510 0.520 0.510 0.520 392,000 203,820 0.5199 0.500 0.490 0.500 0.490 0.500 408,000 0.4996 0.00%
2026-01-15 0 0.520 0.520 0.530 0.520 0.520 367,000 190,840 0.5200 0.500 0.500 0.509 0.500 0.500 381,980 0.4996 0.00%
2026-01-14 0 0.520 0.520 0.530 0.520 0.530 239,000 126,280 0.5284 0.500 0.500 0.509 0.500 0.509 248,755 0.5076 0.00%
2026-01-13 0 0.520 0.510 0.520 0.510 0.530 1,048,000 546,880 0.5218 0.500 0.490 0.500 0.490 0.509 1,090,776 0.5014 0.00%
2026-01-09 0 0.520 0.520 0.530 - - 0 0 - 0.500 0.500 0.509 - - 0 - 0.00%
2026-01-08 0 0.520 0.520 0.530 0.520 0.530 189,000 98,670 0.5221 0.500 0.500 0.509 0.500 0.509 196,714 0.5016 0.00%
2026-01-07 0 0.520 0.520 0.530 0.520 0.530 114,000 60,020 0.5265 0.500 0.500 0.509 0.500 0.509 118,653 0.5058 0.00%
2026-01-06 0 0.520 0.520 0.530 0.520 0.530 394,000 208,470 0.5291 0.500 0.500 0.509 0.500 0.509 410,082 0.5084 -1.89%
2026-01-05 0 0.530 0.530 0.540 0.530 0.530 177,000 93,810 0.5300 0.509 0.509 0.519 0.509 0.509 184,224 0.5092 1.92%
2025-12-31 0 0.520 0.520 0.530 0.520 0.520 30,000 15,600 0.5200 0.500 0.500 0.509 0.500 0.500 31,224 0.4996 0.00%
2025-12-30 0 0.520 0.520 0.530 0.520 0.520 111,000 57,720 0.5200 0.500 0.500 0.509 0.500 0.500 115,531 0.4996 -1.89%
2025-12-29 0 0.530 0.520 0.540 0.530 0.530 131,000 69,430 0.5300 0.509 0.500 0.519 0.509 0.509 136,347 0.5092 0.00%
2025-12-24 0 0.530 0.520 0.530 0.520 0.540 448,780 237,662 0.5296 0.509 0.500 0.509 0.500 0.519 467,098 0.5088 1.92%
2025-12-23 0 0.520 0.510 0.520 0.510 0.520 395,000 205,370 0.5199 0.500 0.490 0.500 0.490 0.500 411,122 0.4995 0.00%
2025-12-22 0 0.520 0.520 0.530 0.510 0.520 48,000 24,880 0.5183 0.500 0.500 0.509 0.490 0.500 49,959 0.4980 0.00%
2025-12-19 0 0.520 0.520 0.530 0.510 0.520 518,000 266,000 0.5135 0.500 0.500 0.509 0.490 0.500 539,143 0.4934 1.96%
2025-12-18 0 0.510 0.510 0.520 0.510 0.510 67,000 34,170 0.5100 0.490 0.490 0.500 0.490 0.490 69,735 0.4900 -1.92%
2025-12-17 0 0.520 0.510 0.520 0.510 0.520 757,000 386,790 0.5110 0.500 0.490 0.500 0.490 0.500 787,898 0.4909 1.96%
2025-12-16 0 0.510 0.510 0.520 0.510 0.520 32,000 16,420 0.5131 0.490 0.490 0.500 0.490 0.500 33,306 0.4930 -1.92%
2025-12-15 0 0.520 0.520 0.530 0.510 0.520 115,000 59,750 0.5196 0.500 0.500 0.509 0.490 0.500 119,694 0.4992 0.00%
2025-12-12 0 0.520 0.510 0.520 0.510 0.530 72,000 37,400 0.5194 0.500 0.490 0.500 0.490 0.509 74,939 0.4991 -1.89%
2025-12-11 0 0.530 0.510 0.540 0.510 0.530 245,000 129,050 0.5267 0.509 0.490 0.519 0.490 0.509 255,000 0.5061 1.92%
2025-12-10 0 0.520 0.510 0.530 0.510 0.530 276,000 143,540 0.5201 0.500 0.490 0.509 0.490 0.509 287,265 0.4997 1.96%
2025-12-09 0 0.510 0.510 0.520 0.510 0.520 176,000 91,170 0.5180 0.490 0.490 0.500 0.490 0.500 183,184 0.4977 0.00%
2025-12-08 0 0.510 0.510 0.520 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2025-12-05 0 0.510 0.510 0.520 0.510 0.520 348,000 178,390 0.5126 0.490 0.490 0.500 0.490 0.500 362,204 0.4925 0.00%
2025-12-04 0 0.510 0.510 0.530 0.510 0.530 528,000 277,810 0.5262 0.490 0.490 0.509 0.490 0.509 549,551 0.5055 -1.92%
2025-12-03 0 0.520 0.520 0.530 0.510 0.530 318,000 165,730 0.5212 0.500 0.500 0.509 0.490 0.509 330,980 0.5007 1.96%
2025-12-02 0 0.510 0.510 0.520 0.510 0.510 67,000 34,170 0.5100 0.490 0.490 0.500 0.490 0.490 69,735 0.4900 0.00%
2025-12-01 0 0.510 0.510 0.520 0.510 0.520 35,000 17,890 0.5111 0.490 0.490 0.500 0.490 0.500 36,429 0.4911 0.00%
2025-11-28 0 0.510 0.510 0.520 0.510 0.510 853,000 435,030 0.5100 0.490 0.490 0.500 0.490 0.490 887,816 0.4900 0.00%
2025-11-27 0 0.510 0.510 0.530 0.510 0.520 348,000 180,940 0.5199 0.490 0.490 0.509 0.490 0.500 362,204 0.4996 0.00%
2025-11-26 0 0.510 0.510 0.520 0.510 0.510 13,000 6,630 0.5100 0.490 0.490 0.500 0.490 0.490 13,531 0.4900 0.00%
2025-11-25 0 0.510 0.510 0.520 0.510 0.510 56,000 28,560 0.5100 0.490 0.490 0.500 0.490 0.490 58,286 0.4900 0.00%
2025-11-24 0 0.510 0.510 0.530 0.510 0.530 336,000 175,330 0.5218 0.490 0.490 0.509 0.490 0.509 349,714 0.5014 0.00%
2025-11-21 0 0.510 0.510 0.520 0.510 0.530 1,482,000 763,100 0.5149 0.490 0.490 0.500 0.490 0.509 1,542,490 0.4947 -1.92%
2025-11-20 0 0.560 0.540 0.550 0.540 0.560 1,398,000 769,770 0.5506 0.500 0.482 0.491 0.482 0.500 1,566,989 0.4912 1.82%
2025-11-19 0 0.550 0.550 0.560 0.540 0.560 1,632,000 904,220 0.5541 0.491 0.491 0.500 0.482 0.500 1,829,275 0.4943 -1.79%
2025-11-18 0 0.560 0.550 0.560 0.550 0.570 1,615,000 903,550 0.5595 0.500 0.491 0.500 0.491 0.509 1,810,220 0.4991 1.82%
2025-11-17 0 0.550 0.540 0.550 0.540 0.560 2,001,000 1,094,990 0.5472 0.491 0.482 0.491 0.482 0.500 2,242,879 0.4882 3.77%
2025-11-14 0 0.530 0.530 0.540 0.530 0.550 878,000 477,090 0.5434 0.473 0.473 0.482 0.473 0.491 984,132 0.4848 -1.85%
2025-11-13 0 0.540 0.540 0.550 0.540 0.540 123,000 66,420 0.5400 0.482 0.482 0.491 0.482 0.482 137,868 0.4818 0.00%
2025-11-12 0 0.540 0.520 0.540 0.530 0.540 175,000 93,680 0.5353 0.482 0.464 0.482 0.473 0.482 196,154 0.4776 3.85%
2025-11-11 0 0.520 0.520 0.530 0.520 0.540 47,000 24,900 0.5298 0.464 0.464 0.473 0.464 0.482 52,681 0.4727 -1.89%
2025-11-10 0 0.530 0.520 0.530 0.520 0.530 214,000 112,890 0.5275 0.473 0.464 0.473 0.464 0.473 239,868 0.4706 0.00%
2025-11-07 0 0.530 0.530 0.540 0.530 0.540 332,000 176,980 0.5331 0.473 0.473 0.482 0.473 0.482 372,132 0.4756 1.92%
2025-11-06 0 0.520 0.520 0.540 0.520 0.540 477,000 257,030 0.5388 0.464 0.464 0.482 0.464 0.482 534,659 0.4807 -1.89%
2025-11-05 0 0.530 0.530 0.540 0.510 0.530 384,000 201,690 0.5252 0.473 0.473 0.482 0.455 0.473 430,418 0.4686 1.92%
2025-11-04 0 0.520 0.520 0.530 0.520 0.540 751,000 397,830 0.5297 0.464 0.464 0.473 0.464 0.482 841,780 0.4726 -1.89%
2025-11-03 0 0.530 0.530 0.540 0.520 0.540 475,000 251,850 0.5302 0.473 0.473 0.482 0.464 0.482 532,418 0.4730 0.00%
2025-10-31 0 0.530 0.520 0.530 0.520 0.530 223,000 117,640 0.5275 0.473 0.464 0.473 0.464 0.473 249,956 0.4706 0.00%
2025-10-30 0 0.530 0.530 0.540 0.510 0.530 805,000 425,160 0.5281 0.473 0.473 0.482 0.455 0.473 902,308 0.4712 1.92%
2025-10-28 0 0.520 0.520 0.530 0.510 0.530 760,000 395,850 0.5209 0.464 0.464 0.473 0.455 0.473 851,868 0.4647 1.96%
2025-10-27 0 0.510 0.510 0.520 0.510 0.510 136,192 69,457 0.5100 0.455 0.455 0.464 0.455 0.455 152,655 0.4550 0.00%
2025-10-24 0 0.510 0.510 0.520 0.495 0.510 825,000 414,840 0.5028 0.455 0.455 0.464 0.442 0.455 924,725 0.4486 3.03%
2025-10-23 0 0.495 0.490 0.500 0.490 0.495 374,000 183,530 0.4907 0.442 0.437 0.446 0.437 0.442 419,209 0.4378 0.00%
2025-10-22 0 0.495 0.490 0.495 0.490 0.495 1,647,000 807,490 0.4903 0.442 0.437 0.442 0.437 0.442 1,846,088 0.4374 1.02%
2025-10-21 0 0.490 0.490 0.495 0.490 0.500 988,000 488,660 0.4946 0.437 0.437 0.442 0.437 0.446 1,107,429 0.4413 -2.00%
2025-10-20 0 0.500 0.495 0.500 0.495 0.510 988,000 499,520 0.5056 0.446 0.442 0.446 0.442 0.455 1,107,429 0.4511 1.01%
2025-10-17 0 0.495 0.490 0.495 0.495 0.500 551,000 273,490 0.4964 0.442 0.437 0.442 0.442 0.446 617,604 0.4428 0.00%
2025-10-16 0 0.495 0.490 0.495 0.495 0.510 1,672,000 830,195 0.4965 0.442 0.437 0.442 0.442 0.455 1,874,110 0.4430 0.00%
2025-10-15 0 0.495 0.490 0.495 0.490 0.500 1,394,000 690,490 0.4953 0.442 0.437 0.442 0.437 0.446 1,562,505 0.4419 0.00%
2025-10-14 0 0.495 0.490 0.500 0.495 0.510 861,000 430,765 0.5003 0.442 0.437 0.446 0.442 0.455 965,077 0.4464 -1.00%
2025-10-13 0 0.500 0.495 0.500 0.485 0.500 2,742,000 1,346,170 0.4909 0.446 0.442 0.446 0.433 0.446 3,073,451 0.4380 2.04%
2025-10-10 0 0.490 0.485 0.490 0.490 0.510 4,600,000 2,287,335 0.4972 0.437 0.433 0.437 0.437 0.455 5,156,044 0.4436 -2.00%
2025-10-09 0 0.500 0.500 0.510 0.500 0.520 3,388,000 1,706,560 0.5037 0.446 0.446 0.455 0.446 0.464 3,797,538 0.4494 0.00%
2025-10-08 0 0.500 0.495 0.500 0.500 0.520 3,872,000 1,963,880 0.5072 0.446 0.442 0.446 0.446 0.464 4,340,044 0.4525 -1.96%
2025-10-06 0 0.510 0.500 0.510 0.500 0.520 776,000 395,760 0.5100 0.455 0.446 0.455 0.446 0.464 869,802 0.4550 2.00%
2025-10-03 0 0.500 0.500 0.510 0.500 0.520 2,153,000 1,099,300 0.5106 0.446 0.446 0.455 0.446 0.464 2,413,253 0.4555 -1.96%
2025-10-02 0 0.510 0.500 0.510 0.500 0.520 1,414,000 723,090 0.5114 0.455 0.446 0.455 0.446 0.464 1,584,923 0.4562 2.00%
2025-09-30 0 0.500 0.500 0.510 0.500 0.520 3,668,000 1,869,480 0.5097 0.446 0.446 0.455 0.446 0.464 4,111,385 0.4547 3.09%
2025-09-29 0 0.485 0.480 0.485 0.480 0.485 470,000 227,325 0.4837 0.433 0.428 0.433 0.428 0.433 526,813 0.4315 1.04%
2025-09-26 0 0.480 0.480 0.485 0.480 0.485 957,000 462,440 0.4832 0.428 0.428 0.433 0.428 0.433 1,072,681 0.4311 -2.04%
2025-09-25 0 0.490 0.485 0.490 0.485 0.495 1,299,000 636,875 0.4903 0.437 0.433 0.437 0.433 0.442 1,456,022 0.4374 -1.01%
2025-09-24 0 0.495 0.495 0.500 0.495 0.510 457,000 227,325 0.4974 0.442 0.442 0.446 0.442 0.455 512,242 0.4438 -1.00%
2025-09-23 0 0.500 0.495 0.500 0.495 0.500 796,000 396,050 0.4976 0.446 0.442 0.446 0.442 0.446 892,220 0.4439 0.00%
2025-09-22 0 0.500 0.500 0.510 0.495 0.500 4,043,000 2,020,980 0.4999 0.446 0.446 0.455 0.442 0.446 4,531,714 0.4460 -3.85%
2025-09-19 0 0.520 0.520 0.530 0.520 0.520 269,000 139,880 0.5200 0.464 0.464 0.473 0.464 0.464 301,516 0.4639 0.00%
2025-09-18 0 0.520 0.510 0.520 - - 0 0 - 0.464 0.455 0.464 - - 0 - 0.00%
2025-09-17 0 0.520 0.510 0.520 0.520 0.530 676,000 352,220 0.5210 0.464 0.455 0.464 0.464 0.473 757,714 0.4648 0.00%
2025-09-16 0 0.520 0.510 0.520 0.520 0.530 332,000 172,650 0.5200 0.464 0.455 0.464 0.464 0.473 372,132 0.4639 0.00%
2025-09-15 0 0.520 0.510 0.520 0.510 0.530 1,437,000 739,530 0.5146 0.464 0.455 0.464 0.455 0.473 1,610,703 0.4591 0.00%
2025-09-12 0 0.520 0.510 0.520 0.520 0.530 228,000 118,680 0.5205 0.464 0.455 0.464 0.464 0.473 255,560 0.4644 0.00%
2025-09-11 0 0.520 0.520 0.530 0.510 0.530 386,000 201,190 0.5212 0.464 0.464 0.473 0.455 0.473 432,659 0.4650 -1.89%
2025-09-10 0 0.530 0.520 0.530 0.510 0.530 355,000 185,140 0.5215 0.473 0.464 0.473 0.455 0.473 397,912 0.4653 1.92%
2025-09-09 0 0.520 0.520 0.530 0.520 0.530 137,000 71,730 0.5236 0.464 0.464 0.473 0.464 0.473 153,560 0.4671 0.00%
2025-09-08 0 0.520 0.510 0.520 0.510 0.530 1,149,000 590,740 0.5141 0.464 0.455 0.464 0.455 0.473 1,287,890 0.4587 -1.89%
2025-09-05 0 0.530 0.520 0.530 0.520 0.530 52,000 27,080 0.5208 0.473 0.464 0.473 0.464 0.473 58,286 0.4646 1.92%
2025-09-04 0 0.520 0.510 0.520 0.510 0.520 37,000 18,880 0.5103 0.464 0.455 0.464 0.455 0.464 41,473 0.4552 1.96%
2025-09-03 0 0.510 0.510 0.520 0.510 0.520 145,000 75,250 0.5190 0.455 0.455 0.464 0.455 0.464 162,527 0.4630 -1.92%
2025-09-02 0 0.520 0.510 0.520 0.510 0.520 214,000 111,030 0.5188 0.464 0.455 0.464 0.455 0.464 239,868 0.4629 0.00%
2025-09-01 0 0.520 0.520 0.530 0.520 0.530 702,000 366,820 0.5225 0.464 0.464 0.473 0.464 0.473 786,857 0.4662 -3.70%
2025-08-29 0 0.540 0.530 0.540 0.530 0.540 3,260,000 1,753,300 0.5378 0.482 0.473 0.482 0.473 0.482 3,654,066 0.4798 0.00%
2025-08-28 0 0.540 0.540 0.550 0.540 0.550 1,118,000 604,180 0.5404 0.482 0.482 0.491 0.482 0.491 1,253,143 0.4821 0.00%
2025-08-27 0 0.540 0.540 0.550 0.540 0.550 1,160,000 626,850 0.5404 0.482 0.482 0.491 0.482 0.491 1,300,220 0.4821 -1.82%
2025-08-26 0 0.550 0.540 0.550 0.540 0.550 1,331,000 718,960 0.5402 0.491 0.482 0.491 0.482 0.491 1,491,890 0.4819 1.85%
2025-08-25 0 0.540 0.540 0.550 0.540 0.550 1,889,000 1,027,920 0.5442 0.482 0.482 0.491 0.482 0.491 2,117,341 0.4855 0.00%
2025-08-22 0 0.540 0.530 0.540 0.520 0.540 2,992,000 1,575,410 0.5265 0.482 0.473 0.482 0.464 0.482 3,353,670 0.4698 3.85%
2025-08-21 0 0.520 0.520 0.530 0.520 0.530 1,411,000 734,770 0.5207 0.464 0.464 0.473 0.464 0.473 1,581,560 0.4646 0.00%
2025-08-20 0 0.520 0.520 0.530 0.520 0.530 1,447,000 758,020 0.5239 0.464 0.464 0.473 0.464 0.473 1,621,912 0.4674 -1.89%
2025-08-19 0 0.530 0.520 0.530 0.520 0.530 302,000 159,590 0.5284 0.473 0.464 0.473 0.464 0.473 338,505 0.4715 0.00%
2025-08-18 0 0.530 0.520 0.530 0.520 0.530 576,000 305,210 0.5299 0.473 0.464 0.473 0.464 0.473 645,626 0.4727 1.92%
2025-08-15 0 0.520 0.520 0.530 0.510 0.520 2,255,000 1,157,070 0.5131 0.464 0.464 0.473 0.455 0.464 2,527,582 0.4578 0.00%
2025-08-14 0 0.520 0.520 0.530 0.510 0.520 1,039,336 539,896 0.5195 0.464 0.464 0.473 0.455 0.464 1,164,970 0.4634 0.00%
2025-08-13 0 0.520 0.510 0.520 0.510 0.520 511,000 264,550 0.5177 0.464 0.455 0.464 0.455 0.464 572,769 0.4619 0.00%
2025-08-12 0 0.520 0.510 0.520 0.510 0.520 673,000 344,790 0.5123 0.464 0.455 0.464 0.455 0.464 754,352 0.4571 1.96%
2025-08-11 0 0.510 0.510 0.520 0.510 0.510 1,604,000 818,040 0.5100 0.455 0.455 0.464 0.455 0.455 1,797,890 0.4550 0.00%
2025-08-08 0 0.510 0.500 0.510 0.500 0.510 200,000 101,940 0.5097 0.455 0.446 0.455 0.446 0.455 224,176 0.4547 0.00%
2025-08-07 0 0.510 0.500 0.510 0.500 0.510 331,000 168,750 0.5098 0.455 0.446 0.455 0.446 0.455 371,011 0.4548 2.00%
2025-08-06 0 0.500 0.500 0.510 0.500 0.510 407,000 205,500 0.5049 0.446 0.446 0.455 0.446 0.455 456,198 0.4505 0.00%
2025-08-05 0 0.500 0.500 0.510 0.500 0.510 663,000 338,070 0.5099 0.446 0.446 0.455 0.446 0.455 743,143 0.4549 -3.85%
2025-08-04 0 0.520 0.510 0.520 0.510 0.520 1,376,000 701,770 0.5100 0.464 0.455 0.464 0.455 0.464 1,542,330 0.4550 1.96%
2025-08-01 0 0.510 0.500 0.510 0.500 0.510 541,000 275,850 0.5099 0.455 0.446 0.455 0.446 0.455 606,396 0.4549 0.00%
2025-07-31 0 0.510 0.500 0.510 0.500 0.510 325,000 165,640 0.5097 0.455 0.446 0.455 0.446 0.455 364,286 0.4547 0.00%
2025-07-30 0 0.510 0.500 0.510 0.510 0.520 354,000 180,550 0.5100 0.455 0.446 0.455 0.455 0.464 396,791 0.4550 0.00%
2025-07-29 0 0.510 0.500 0.510 0.510 0.520 1,148,000 588,510 0.5126 0.455 0.446 0.455 0.455 0.464 1,286,769 0.4574 -1.92%
2025-07-28 0 0.520 0.510 0.520 0.510 0.520 3,623,000 1,876,790 0.5180 0.464 0.455 0.464 0.455 0.464 4,060,945 0.4622 4.00%
2025-07-25 0 0.500 0.500 0.520 0.500 0.520 1,352,000 685,950 0.5074 0.446 0.446 0.464 0.446 0.464 1,515,429 0.4526 -1.96%
2025-07-24 0 0.510 0.500 0.510 0.500 0.520 1,027,000 524,780 0.5110 0.455 0.446 0.455 0.446 0.464 1,151,143 0.4559 -1.92%
2025-07-23 0 0.520 0.510 0.520 0.500 0.520 275,000 140,070 0.5093 0.464 0.455 0.464 0.446 0.464 308,242 0.4544 1.96%
2025-07-22 0 0.510 0.500 0.510 0.500 0.510 187,000 95,250 0.5094 0.455 0.446 0.455 0.446 0.455 209,604 0.4544 0.00%
2025-07-21 0 0.510 0.500 0.510 0.500 0.510 425,000 214,400 0.5045 0.455 0.446 0.455 0.446 0.455 476,374 0.4501 -1.92%
2025-07-18 0 0.520 0.510 0.520 0.500 0.520 1,059,000 539,370 0.5093 0.464 0.455 0.464 0.446 0.464 1,187,011 0.4544 1.96%
2025-07-17 0 0.510 0.510 0.520 0.510 0.510 1,400,000 714,000 0.5100 0.455 0.455 0.464 0.455 0.455 1,569,231 0.4550 0.00%
2025-07-16 0 0.510 0.500 0.510 0.495 0.510 378,000 189,005 0.5000 0.455 0.446 0.455 0.442 0.455 423,692 0.4461 2.00%
2025-07-15 0 0.500 0.495 0.500 0.495 0.500 648,000 323,175 0.4987 0.446 0.442 0.446 0.442 0.446 726,330 0.4449 1.01%
2025-07-14 0 0.495 0.495 0.500 0.495 0.500 789,000 394,385 0.4999 0.442 0.442 0.446 0.442 0.446 884,374 0.4459 -1.00%
2025-07-11 0 0.500 0.495 0.500 0.495 0.500 1,252,000 623,655 0.4981 0.446 0.442 0.446 0.442 0.446 1,403,341 0.4444 1.01%
2025-07-10 0 0.495 0.490 0.495 0.490 0.495 2,298,000 1,126,770 0.4903 0.442 0.437 0.442 0.437 0.442 2,575,780 0.4374 0.00%
2025-07-09 0 0.495 0.490 0.495 0.495 0.495 1,365,000 675,675 0.4950 0.442 0.437 0.442 0.442 0.442 1,530,000 0.4416 2.06%
2025-07-08 0 0.485 0.485 0.495 0.485 0.495 1,717,000 843,505 0.4913 0.433 0.433 0.442 0.433 0.442 1,924,549 0.4383 -1.02%
2025-07-07 0 0.490 0.490 0.495 0.490 0.500 2,183,000 1,071,900 0.4910 0.437 0.437 0.442 0.437 0.446 2,446,879 0.4381 0.00%
2025-07-04 0 0.490 0.490 0.500 0.490 0.495 961,000 472,055 0.4912 0.437 0.437 0.446 0.437 0.442 1,077,165 0.4382 0.00%
2025-07-03 0 0.490 0.490 0.495 0.490 0.500 2,276,000 1,130,060 0.4965 0.437 0.437 0.442 0.437 0.446 2,551,121 0.4430 0.00%
2025-07-02 0 0.490 0.490 0.495 0.490 0.510 1,369,000 680,370 0.4970 0.437 0.437 0.442 0.437 0.455 1,534,484 0.4434 -1.01%
2025-06-30 0 0.495 0.495 0.500 0.495 0.500 521,000 257,975 0.4952 0.442 0.442 0.446 0.442 0.446 583,978 0.4418 0.00%
2025-06-27 0 0.495 0.495 0.500 0.495 0.500 83,000 41,335 0.4980 0.442 0.442 0.446 0.442 0.446 93,033 0.4443 -1.00%
2025-06-26 0 0.500 0.495 0.500 0.495 0.500 185,000 92,490 0.4999 0.446 0.442 0.446 0.442 0.446 207,363 0.4460 0.00%
2025-06-25 0 0.500 0.495 0.510 0.495 0.500 919,000 459,485 0.5000 0.446 0.442 0.455 0.442 0.446 1,030,088 0.4461 -1.96%
2025-06-24 0 0.510 0.500 0.510 - - 0 0 - 0.455 0.446 0.455 - - 0 - 0.00%
2025-06-23 0 0.510 0.500 0.510 0.500 0.510 28,000 14,020 0.5007 0.455 0.446 0.455 0.446 0.455 31,385 0.4467 2.00%
2025-06-20 0 0.500 0.500 0.510 - - 0 0 - 0.446 0.446 0.455 - - 0 - 0.00%
2025-06-19 0 0.500 0.500 0.510 0.500 0.500 202,000 101,000 0.5000 0.446 0.446 0.455 0.446 0.446 226,418 0.4461 0.00%
2025-06-18 0 0.500 0.500 0.510 0.500 0.510 4,000 2,020 0.5050 0.446 0.446 0.455 0.446 0.455 4,484 0.4505 -1.96%
2025-06-17 0 0.510 0.500 0.520 0.500 0.510 69,000 35,070 0.5083 0.455 0.446 0.464 0.446 0.455 77,341 0.4534 0.00%
2025-06-16 0 0.510 0.500 0.520 0.500 0.520 14,000 7,140 0.5100 0.455 0.446 0.464 0.446 0.464 15,692 0.4550 0.00%
2025-06-13 0 0.510 0.500 0.510 0.500 0.510 330,000 168,280 0.5099 0.455 0.446 0.455 0.446 0.455 369,890 0.4549 2.00%
2025-06-12 0 0.500 0.500 0.510 0.500 0.500 15,000 7,500 0.5000 0.446 0.446 0.455 0.446 0.446 16,813 0.4461 0.00%
2025-06-11 0 0.500 0.500 0.520 0.500 0.520 664,000 338,740 0.5102 0.446 0.446 0.464 0.446 0.464 744,264 0.4551 -1.96%
2025-06-10 0 0.510 0.510 0.520 - - 0 0 - 0.455 0.455 0.464 - - 0 - 0.00%
2025-06-09 0 0.510 0.510 0.520 0.510 0.530 411,000 213,710 0.5200 0.455 0.455 0.464 0.455 0.473 460,681 0.4639 -1.92%
2025-06-06 0 0.520 0.520 0.530 0.520 0.530 7,000 3,660 0.5229 0.464 0.464 0.473 0.464 0.473 7,846 0.4665 0.00%
2025-06-05 0 0.520 0.510 0.530 0.500 0.530 718,774 376,347 0.5236 0.464 0.455 0.473 0.446 0.473 805,659 0.4671 1.96%
2025-06-04 0 0.510 0.500 0.520 0.495 0.520 1,063,000 540,000 0.5080 0.455 0.446 0.464 0.442 0.464 1,191,495 0.4532 2.00%
2025-06-03 0 0.500 0.500 0.510 0.500 0.510 23,000 11,600 0.5043 0.446 0.446 0.455 0.446 0.455 25,780 0.4500 0.00%
2025-06-02 0 0.500 0.495 0.510 - - 0 0 - 0.446 0.442 0.455 - - 0 - 0.00%
2025-05-30 0 0.500 0.500 0.520 0.500 0.510 78,000 39,700 0.5090 0.446 0.446 0.464 0.446 0.455 87,429 0.4541 -1.96%
2025-05-29 0 0.510 0.510 0.520 0.510 0.510 481,000 245,310 0.5100 0.455 0.455 0.464 0.455 0.455 539,143 0.4550 2.00%
2025-05-28 0 0.500 0.500 0.510 0.500 0.510 90,000 45,100 0.5011 0.446 0.446 0.455 0.446 0.455 100,879 0.4471 0.00%
2025-05-27 0 0.500 0.500 0.510 0.495 0.510 285,000 143,610 0.5039 0.446 0.446 0.455 0.442 0.455 319,451 0.4496 0.00%
2025-05-26 0 0.500 0.490 0.510 0.490 0.500 135,000 67,450 0.4996 0.446 0.437 0.455 0.437 0.446 151,319 0.4457 0.00%
2025-05-23 0 0.500 0.500 0.510 0.495 0.510 180,000 90,205 0.5011 0.446 0.446 0.455 0.442 0.455 201,758 0.4471 -1.96%
2025-05-22 0 0.510 0.500 0.510 0.500 0.510 82,000 41,500 0.5061 0.455 0.446 0.455 0.446 0.455 91,912 0.4515 2.00%
2025-05-21 0 0.500 0.500 0.510 0.490 0.500 158,000 78,900 0.4994 0.446 0.446 0.455 0.437 0.446 177,099 0.4455 0.00%
2025-05-20 0 0.500 0.500 0.520 - - 0 0 - 0.446 0.446 0.464 - - 0 - 0.00%
2025-05-19 0 0.500 0.500 0.510 0.500 0.510 24,000 12,200 0.5083 0.446 0.446 0.455 0.446 0.455 26,901 0.4535 0.00%
2025-05-16 0 0.500 0.500 0.510 0.500 0.520 179,000 89,700 0.5011 0.446 0.446 0.455 0.446 0.464 200,637 0.4471 -3.85%
2025-05-15 0 0.520 0.500 0.520 0.510 0.520 405,000 206,570 0.5100 0.464 0.446 0.464 0.455 0.464 453,956 0.4550 0.00%
2025-05-14 0 0.520 0.510 0.520 0.510 0.520 234,000 121,120 0.5176 0.464 0.455 0.464 0.455 0.464 262,286 0.4618 0.00%
2025-05-13 0 0.520 0.510 0.520 0.510 0.520 540,000 277,220 0.5134 0.464 0.455 0.464 0.455 0.464 605,275 0.4580 4.00%
2025-05-12 0 0.500 0.500 0.510 0.500 0.510 26,000 13,130 0.5050 0.446 0.446 0.455 0.446 0.455 29,143 0.4505 -1.96%
2025-05-09 0 0.510 0.500 0.520 0.490 0.510 75,000 38,190 0.5092 0.455 0.446 0.464 0.437 0.455 84,066 0.4543 2.00%
2025-05-08 0 0.500 0.500 0.510 0.490 0.510 523,000 259,000 0.4952 0.446 0.446 0.455 0.437 0.455 586,220 0.4418 1.01%
2025-05-07 0 0.495 0.495 0.510 0.495 0.510 56,000 28,475 0.5085 0.442 0.442 0.455 0.442 0.455 62,769 0.4536 0.00%
2025-05-06 0 0.495 0.490 0.510 0.495 0.510 84,000 41,990 0.4999 0.442 0.437 0.455 0.442 0.455 94,154 0.4460 -2.94%
2025-05-02 0 0.510 0.495 0.510 0.495 0.510 143,000 72,055 0.5039 0.455 0.442 0.455 0.442 0.455 160,286 0.4495 2.00%
2025-04-30 0 0.500 0.490 0.510 0.490 0.500 699,000 345,910 0.4949 0.446 0.437 0.455 0.437 0.446 783,495 0.4415 2.04%
2025-04-29 0 0.490 0.490 0.495 0.480 0.490 130,000 63,010 0.4847 0.437 0.437 0.442 0.428 0.437 145,714 0.4324 0.00%
2025-04-28 0 0.490 0.485 0.495 - - 0 0 - 0.437 0.433 0.442 - - 0 - 1.03%
2025-04-25 0 0.485 0.485 0.500 0.480 0.500 596,000 295,270 0.4954 0.433 0.433 0.446 0.428 0.446 668,044 0.4420 -1.02%
2025-04-24 0 0.490 0.490 0.495 0.485 0.495 227,000 111,705 0.4921 0.437 0.437 0.442 0.433 0.442 254,440 0.4390 0.00%
2025-04-23 0 0.490 0.490 0.495 0.475 0.490 132,000 64,170 0.4861 0.437 0.437 0.442 0.424 0.437 147,956 0.4337 1.03%
2025-04-22 0 0.485 0.485 0.490 0.475 0.490 316,000 154,185 0.4879 0.433 0.433 0.437 0.424 0.437 354,198 0.4353 2.11%
2025-04-17 0 0.475 0.470 0.475 0.460 0.475 264,000 124,770 0.4726 0.424 0.419 0.424 0.410 0.424 295,912 0.4216 3.26%
2025-04-16 0 0.460 0.460 0.470 0.460 0.470 189,000 88,500 0.4683 0.410 0.410 0.419 0.410 0.419 211,846 0.4178 -3.16%
2025-04-15 0 0.475 0.470 0.480 0.465 0.475 357,000 168,555 0.4721 0.424 0.419 0.428 0.415 0.424 400,154 0.4212 1.06%
2025-04-14 0 0.470 0.470 0.475 0.470 0.470 23,000 10,810 0.4700 0.419 0.419 0.424 0.419 0.419 25,780 0.4193 2.17%
2025-04-11 0 0.460 0.455 0.465 0.450 0.460 479,000 220,240 0.4598 0.410 0.406 0.415 0.401 0.410 536,901 0.4102 0.00%
2025-04-10 0 0.460 0.450 0.470 0.445 0.465 518,000 234,770 0.4532 0.410 0.401 0.419 0.397 0.415 580,615 0.4043 2.22%
2025-04-09 0 0.450 0.440 0.455 0.440 0.455 202,000 89,200 0.4416 0.401 0.393 0.406 0.393 0.406 226,418 0.3940 0.00%
2025-04-08 0 0.450 0.450 0.455 0.440 0.455 301,000 133,905 0.4449 0.401 0.401 0.406 0.393 0.406 337,385 0.3969 0.00%
2025-04-07 0 0.450 0.445 0.450 0.420 0.460 1,981,000 869,475 0.4389 0.401 0.397 0.401 0.375 0.410 2,220,462 0.3916 -8.16%
2025-04-03 0 0.490 0.485 0.490 0.485 0.490 282,000 137,840 0.4888 0.437 0.433 0.437 0.433 0.437 316,088 0.4361 0.00%
2025-04-02 0 0.490 0.490 0.500 0.490 0.500 69,000 34,210 0.4958 0.437 0.437 0.446 0.437 0.446 77,341 0.4423 0.00%
2025-04-01 0 0.490 0.490 0.500 0.485 0.495 719,000 352,780 0.4907 0.437 0.437 0.446 0.433 0.442 805,912 0.4377 1.03%
2025-03-31 0 0.485 0.485 0.490 0.485 0.495 1,189,000 582,155 0.4896 0.433 0.433 0.437 0.433 0.442 1,332,725 0.4368 -1.02%
2025-03-28 0 0.490 0.490 0.495 0.490 0.510 3,751,000 1,861,050 0.4961 0.437 0.437 0.442 0.437 0.455 4,204,418 0.4426 -2.00%
2025-03-27 0 0.500 0.500 0.520 0.500 0.520 2,352,000 1,201,990 0.5111 0.446 0.446 0.464 0.446 0.464 2,636,308 0.4559 0.00%
2025-03-26 0 0.520 0.520 0.530 0.520 0.530 1,429,000 746,570 0.5224 0.446 0.446 0.455 0.446 0.455 1,665,806 0.4482 -1.89%
2025-03-25 0 0.530 0.520 0.530 0.520 0.530 448,000 237,130 0.5293 0.455 0.446 0.455 0.446 0.455 522,240 0.4541 0.00%
2025-03-24 0 0.530 0.520 0.530 0.520 0.530 742,000 392,910 0.5295 0.455 0.446 0.455 0.446 0.455 864,960 0.4543 1.92%
2025-03-21 0 0.520 0.520 0.530 0.520 0.530 3,291,000 1,720,800 0.5229 0.446 0.446 0.455 0.446 0.455 3,836,366 0.4485 -1.89%
2025-03-20 0 0.530 0.530 0.540 0.530 0.540 1,697,000 907,760 0.5349 0.455 0.455 0.463 0.455 0.463 1,978,217 0.4589 0.00%
2025-03-19 0 0.530 0.530 0.540 0.520 0.540 1,200,000 637,790 0.5315 0.455 0.455 0.463 0.446 0.463 1,398,857 0.4559 0.00%
2025-03-18 0 0.530 0.520 0.540 0.520 0.530 1,080,000 572,040 0.5297 0.455 0.446 0.463 0.446 0.455 1,258,971 0.4544 1.92%
2025-03-17 0 0.520 0.520 0.540 0.520 0.540 659,000 348,870 0.5294 0.446 0.446 0.463 0.446 0.463 768,206 0.4541 0.00%
2025-03-14 0 0.520 0.510 0.520 0.510 0.530 1,206,000 627,690 0.5205 0.446 0.437 0.446 0.437 0.455 1,405,851 0.4465 0.00%
2025-03-13 0 0.520 0.520 0.530 0.520 0.530 1,365,000 713,930 0.5230 0.446 0.446 0.455 0.446 0.455 1,591,200 0.4487 0.00%
2025-03-12 0 0.520 0.520 0.540 0.520 0.540 1,327,000 702,290 0.5292 0.446 0.446 0.463 0.446 0.463 1,546,903 0.4540 -1.89%
2025-03-11 0 0.530 0.530 0.540 0.520 0.540 2,602,000 1,370,780 0.5268 0.455 0.455 0.463 0.446 0.463 3,033,189 0.4519 1.92%
2025-03-10 0 0.520 0.520 0.540 0.520 0.540 1,804,000 956,450 0.5302 0.446 0.446 0.463 0.446 0.463 2,102,949 0.4548 -3.70%
2025-03-07 0 0.540 0.530 0.540 0.540 0.550 692,000 376,040 0.5434 0.463 0.455 0.463 0.463 0.472 806,674 0.4662 0.00%
2025-03-06 0 0.540 0.540 0.550 0.530 0.550 1,474,000 797,260 0.5409 0.463 0.463 0.472 0.455 0.472 1,718,263 0.4640 0.00%
2025-03-05 0 0.540 0.530 0.540 0.530 0.540 895,000 482,430 0.5390 0.463 0.455 0.463 0.455 0.463 1,043,314 0.4624 0.00%
2025-03-04 0 0.540 0.540 0.550 0.530 0.560 736,000 402,160 0.5464 0.463 0.463 0.472 0.455 0.480 857,966 0.4687 0.00%
2025-03-03 0 0.540 0.540 0.550 0.530 0.550 739,000 399,700 0.5409 0.463 0.463 0.472 0.455 0.472 861,463 0.4640 0.00%
2025-02-28 0 0.540 0.540 0.550 0.530 0.550 1,514,000 823,270 0.5438 0.463 0.463 0.472 0.455 0.472 1,764,891 0.4665 0.00%
2025-02-27 0 0.540 0.540 0.550 0.540 0.550 360,000 196,970 0.5471 0.463 0.463 0.472 0.463 0.472 419,657 0.4694 -1.82%
2025-02-26 0 0.550 0.540 0.550 0.530 0.550 359,000 195,470 0.5445 0.472 0.463 0.472 0.455 0.472 418,491 0.4671 1.85%
2025-02-25 0 0.540 0.530 0.540 0.530 0.550 2,006,000 1,082,470 0.5396 0.463 0.455 0.463 0.455 0.472 2,338,423 0.4629 0.00%
2025-02-24 0 0.540 0.540 0.550 0.540 0.550 298,000 161,800 0.5430 0.463 0.463 0.472 0.463 0.472 347,383 0.4658 0.00%
2025-02-21 0 0.540 0.540 0.550 0.540 0.550 817,000 444,280 0.5438 0.463 0.463 0.472 0.463 0.472 952,389 0.4665 0.00%
2025-02-20 0 0.540 0.540 0.550 0.540 0.550 853,000 461,720 0.5413 0.463 0.463 0.472 0.463 0.472 994,354 0.4643 0.00%
2025-02-19 0 0.540 0.540 0.550 0.540 0.550 146,000 80,190 0.5492 0.463 0.463 0.472 0.463 0.472 170,194 0.4712 -1.82%
2025-02-18 0 0.550 0.550 0.560 0.550 0.560 86,000 47,360 0.5507 0.472 0.472 0.480 0.472 0.480 100,251 0.4724 0.00%
2025-02-17 0 0.550 0.540 0.550 0.530 0.550 339,000 184,210 0.5434 0.472 0.463 0.472 0.455 0.472 395,177 0.4661 0.00%
2025-02-14 0 0.550 0.550 0.560 0.540 0.550 90,000 49,490 0.5499 0.472 0.472 0.480 0.463 0.472 104,914 0.4717 0.00%
2025-02-13 0 0.550 0.540 0.550 0.540 0.550 338,000 185,890 0.5500 0.472 0.463 0.472 0.463 0.472 394,011 0.4718 -1.79%
2025-02-12 0 0.560 0.540 0.560 0.550 0.560 304,000 167,680 0.5516 0.480 0.463 0.480 0.472 0.480 354,377 0.4732 1.82%
2025-02-11 0 0.550 0.540 0.550 0.540 0.550 183,000 99,490 0.5437 0.472 0.463 0.472 0.463 0.472 213,326 0.4664 1.85%
2025-02-10 0 0.540 0.540 0.550 0.530 0.540 684,000 367,600 0.5374 0.463 0.463 0.472 0.455 0.463 797,349 0.4610 0.00%
2025-02-07 0 0.540 0.540 0.550 0.530 0.540 210,000 113,390 0.5400 0.463 0.463 0.472 0.455 0.463 244,800 0.4632 1.89%
2025-02-06 0 0.530 0.530 0.540 0.530 0.540 125,000 66,490 0.5319 0.455 0.455 0.463 0.455 0.463 145,714 0.4563 -1.85%
2025-02-05 0 0.540 0.540 0.550 0.530 0.550 192,000 104,970 0.5467 0.463 0.463 0.472 0.455 0.472 223,817 0.4690 0.00%
2025-02-04 0 0.540 0.540 0.550 0.530 0.550 519,000 279,530 0.5386 0.463 0.463 0.472 0.455 0.472 605,006 0.4620 1.89%
2025-02-03 0 0.530 0.530 0.540 0.530 0.540 137,000 72,760 0.5311 0.455 0.455 0.463 0.455 0.463 159,703 0.4556 -1.85%
2025-01-28 0 0.540 0.540 0.550 0.530 0.550 455,000 245,110 0.5387 0.463 0.463 0.472 0.455 0.472 530,400 0.4621 0.00%
2025-01-27 0 0.540 0.540 0.550 0.530 0.550 383,000 206,610 0.5395 0.463 0.463 0.472 0.455 0.472 446,469 0.4628 1.89%
2025-01-24 0 0.530 0.530 0.540 0.530 0.540 223,000 119,870 0.5375 0.455 0.455 0.463 0.455 0.463 259,954 0.4611 0.00%
2025-01-23 0 0.530 0.530 0.550 0.530 0.540 119,000 63,900 0.5370 0.455 0.455 0.472 0.455 0.463 138,720 0.4606 0.00%
2025-01-22 0 0.530 0.530 0.550 0.530 0.550 112,000 60,160 0.5371 0.455 0.455 0.472 0.455 0.472 130,560 0.4608 -1.85%
2025-01-21 0 0.540 0.540 0.550 0.530 0.540 97,000 52,070 0.5368 0.463 0.463 0.472 0.455 0.463 113,074 0.4605 1.89%
2025-01-20 0 0.530 0.530 0.550 0.530 0.540 17,000 9,170 0.5394 0.455 0.455 0.472 0.455 0.463 19,817 0.4627 -1.85%
2025-01-17 0 0.540 0.530 0.550 0.530 0.540 36,000 19,380 0.5383 0.463 0.455 0.472 0.455 0.463 41,966 0.4618 0.00%
2025-01-16 0 0.540 0.530 0.540 0.530 0.550 198,000 107,370 0.5423 0.463 0.455 0.463 0.455 0.472 230,811 0.4652 -1.82%
2025-01-15 0 0.550 0.530 0.550 - - 0 0 - 0.472 0.455 0.472 - - 0 - 0.00%
2025-01-14 0 0.550 0.540 0.550 0.530 0.550 362,000 195,330 0.5396 0.472 0.463 0.472 0.455 0.472 421,989 0.4629 3.77%
2025-01-13 0 0.530 0.530 0.550 0.530 0.540 51,000 27,530 0.5398 0.455 0.455 0.472 0.455 0.463 59,451 0.4631 -1.85%
2025-01-10 0 0.540 0.540 0.550 0.540 0.560 1,483,000 818,870 0.5522 0.463 0.463 0.472 0.463 0.480 1,728,754 0.4737 -5.26%
2025-01-09 0 0.570 0.540 0.570 0.540 0.570 1,377,000 761,090 0.5527 0.489 0.463 0.489 0.463 0.489 1,605,189 0.4741 3.64%
2025-01-08 0 0.550 0.540 0.550 0.550 0.550 370,000 203,500 0.5500 0.472 0.463 0.472 0.472 0.472 431,314 0.4718 0.00%
2025-01-07 0 0.550 0.550 0.560 0.540 0.570 649,000 360,390 0.5553 0.472 0.472 0.480 0.463 0.489 756,549 0.4764 1.85%
2025-01-06 0 0.540 0.530 0.550 0.520 0.550 73,000 39,580 0.5422 0.463 0.455 0.472 0.446 0.472 85,097 0.4651 0.00%
2025-01-03 0 0.540 0.540 0.550 0.530 0.540 663,000 357,180 0.5387 0.463 0.463 0.472 0.455 0.463 772,869 0.4621 0.00%
2025-01-02 0 0.540 0.520 0.540 0.530 0.540 575,000 305,170 0.5307 0.463 0.446 0.463 0.455 0.463 670,286 0.4553 1.89%
2024-12-31 0 0.530 0.520 0.540 0.520 0.530 691,000 363,950 0.5267 0.455 0.446 0.463 0.446 0.455 805,509 0.4518 0.00%
2024-12-30 0 0.530 0.510 0.530 0.510 0.530 433,000 225,160 0.5200 0.455 0.437 0.455 0.437 0.455 504,754 0.4461 3.92%
2024-12-27 0 0.510 0.500 0.520 0.500 0.520 559,000 285,090 0.5100 0.437 0.429 0.446 0.429 0.446 651,634 0.4375 -1.92%
2024-12-24 0 0.520 0.510 0.520 0.510 0.520 210,000 107,820 0.5134 0.446 0.437 0.446 0.437 0.446 244,800 0.4404 1.96%
2024-12-23 0 0.510 0.500 0.510 0.500 0.510 38,000 19,260 0.5068 0.437 0.429 0.437 0.429 0.437 44,297 0.4348 2.00%
2024-12-20 0 0.500 0.500 0.510 - - 0 0 - 0.429 0.429 0.437 - - 0 - 0.00%
2024-12-19 0 0.500 0.500 0.510 0.495 0.500 579,000 289,425 0.4999 0.429 0.429 0.437 0.425 0.429 674,949 0.4288 0.00%
2024-12-18 0 0.500 0.500 0.510 0.500 0.510 33,000 16,530 0.5009 0.429 0.429 0.437 0.429 0.437 38,469 0.4297 -1.96%
2024-12-17 0 0.510 0.500 0.520 0.510 0.520 289,000 149,890 0.5187 0.437 0.429 0.446 0.437 0.446 336,891 0.4449 2.00%
2024-12-16 0 0.500 0.500 0.510 0.500 0.510 150,000 76,480 0.5099 0.429 0.429 0.437 0.429 0.437 174,857 0.4374 -1.96%
2024-12-13 0 0.510 0.495 0.510 0.500 0.510 736,000 370,800 0.5038 0.437 0.425 0.437 0.429 0.437 857,966 0.4322 0.00%
2024-12-12 0 0.510 0.510 0.520 0.510 0.520 403,000 207,530 0.5150 0.437 0.437 0.446 0.437 0.446 469,783 0.4418 0.00%
2024-12-11 0 0.510 0.500 0.520 0.500 0.520 279,000 142,660 0.5113 0.437 0.429 0.446 0.429 0.446 325,234 0.4386 -1.92%
2024-12-10 0 0.520 0.510 0.530 0.520 0.530 763,000 398,060 0.5217 0.446 0.437 0.455 0.446 0.455 889,440 0.4475 1.96%
2024-12-09 0 0.510 0.500 0.520 0.500 0.520 323,000 164,720 0.5100 0.437 0.429 0.446 0.429 0.446 376,526 0.4375 -1.92%
2024-12-06 0 0.520 0.510 0.520 0.510 0.520 245,000 127,380 0.5199 0.446 0.437 0.446 0.437 0.446 285,600 0.4460 0.00%
2024-12-05 0 0.520 0.510 0.520 0.510 0.520 602,000 308,330 0.5122 0.446 0.437 0.446 0.437 0.446 701,760 0.4394 -1.89%
2024-12-04 0 0.530 0.520 0.530 0.510 0.530 483,000 249,180 0.5159 0.455 0.446 0.455 0.437 0.455 563,040 0.4426 0.00%
2024-12-03 0 0.530 0.520 0.530 - - 0 0 - 0.455 0.446 0.455 - - 0 - 0.00%
2024-12-02 0 0.530 0.520 0.530 0.520 0.540 838,000 445,630 0.5318 0.455 0.446 0.455 0.446 0.463 976,869 0.4562 -7.02%
2024-11-29 0 0.570 0.530 0.570 0.530 0.570 680,000 377,530 0.5552 0.489 0.455 0.489 0.455 0.489 792,686 0.4763 3.64%
2024-11-28 0 0.550 0.540 0.550 0.530 0.580 479,000 268,400 0.5603 0.472 0.463 0.472 0.455 0.498 558,377 0.4807 0.00%
2024-11-27 0 0.550 0.530 0.560 0.520 0.550 2,797,000 1,487,370 0.5318 0.472 0.455 0.480 0.446 0.472 3,260,503 0.4562 -3.51%
2024-11-26 0 0.570 0.570 0.600 0.570 0.580 24,000 13,880 0.5783 0.489 0.489 0.515 0.489 0.498 27,977 0.4961 0.00%
2024-11-25 0 0.570 0.570 0.590 0.530 0.570 243,000 133,360 0.5488 0.489 0.489 0.506 0.455 0.489 283,269 0.4708 0.00%
2024-11-22 0 0.570 0.570 0.600 0.570 0.630 102,000 59,770 0.5860 0.489 0.489 0.515 0.489 0.540 118,903 0.5027 -3.39%
2024-11-21 0 0.630 0.630 0.650 0.630 0.650 68,000 44,120 0.6488 0.506 0.506 0.522 0.506 0.522 84,643 0.5212 0.00%
2024-11-20 0 0.630 0.630 0.640 0.630 0.640 105,000 66,430 0.6327 0.506 0.506 0.514 0.506 0.514 130,698 0.5083 1.61%
2024-11-19 0 0.620 0.620 0.630 0.620 0.630 53,000 33,360 0.6294 0.498 0.498 0.506 0.498 0.506 65,972 0.5057 0.00%
2024-11-18 0 0.620 0.620 0.630 0.620 0.640 280,000 174,820 0.6244 0.498 0.498 0.506 0.498 0.514 348,529 0.5016 -1.59%
2024-11-15 0 0.630 0.620 0.640 0.610 0.630 55,000 34,590 0.6289 0.506 0.498 0.514 0.490 0.506 68,461 0.5053 1.61%
2024-11-14 0 0.620 0.620 0.630 0.620 0.630 164,000 101,880 0.6212 0.498 0.498 0.506 0.498 0.506 204,138 0.4991 0.00%
2024-11-13 0 0.620 0.620 0.630 0.620 0.630 23,000 14,460 0.6287 0.498 0.498 0.506 0.498 0.506 28,629 0.5051 0.00%
2024-11-12 0 0.620 0.620 0.630 0.620 0.640 115,000 72,300 0.6287 0.498 0.498 0.506 0.498 0.514 143,146 0.5051 0.00%
2024-11-11 0 0.620 0.620 0.640 0.610 0.630 281,000 174,340 0.6204 0.498 0.498 0.514 0.490 0.506 349,774 0.4984 -1.59%
2024-11-08 0 0.630 0.630 0.650 - - 0 0 - 0.506 0.506 0.522 - - 0 - 0.00%
2024-11-07 0 0.630 0.630 0.650 0.630 0.650 130,000 83,220 0.6402 0.506 0.506 0.522 0.506 0.522 161,817 0.5143 -1.56%
2024-11-06 0 0.640 0.630 0.650 0.640 0.640 11,000 7,040 0.6400 0.514 0.506 0.522 0.514 0.514 13,692 0.5142 0.00%
2024-11-05 0 0.640 0.640 0.650 0.630 0.650 58,000 37,310 0.6433 0.514 0.514 0.522 0.506 0.522 72,195 0.5168 0.00%
2024-11-04 0 0.640 0.640 0.650 0.630 0.640 185,000 118,360 0.6398 0.514 0.514 0.522 0.506 0.514 230,278 0.5140 1.59%
2024-11-01 0 0.630 0.630 0.650 0.630 0.640 24,000 15,320 0.6383 0.506 0.506 0.522 0.506 0.514 29,874 0.5128 0.00%
2024-10-31 0 0.630 0.630 0.660 0.630 0.660 48,000 30,390 0.6331 0.506 0.506 0.530 0.506 0.530 59,748 0.5086 0.00%
2024-10-30 0 0.630 0.630 0.660 0.630 0.640 52,000 32,960 0.6338 0.506 0.506 0.530 0.506 0.514 64,727 0.5092 -4.55%
2024-10-29 0 0.660 0.640 0.660 0.630 0.660 105,000 68,540 0.6528 0.530 0.514 0.530 0.506 0.530 130,698 0.5244 0.00%
2024-10-28 0 0.660 0.630 0.660 0.630 0.660 62,000 40,860 0.6590 0.530 0.506 0.530 0.506 0.530 77,174 0.5295 4.76%
2024-10-25 0 0.630 0.630 0.660 0.630 0.650 53,000 34,390 0.6489 0.506 0.506 0.530 0.506 0.522 65,972 0.5213 -3.08%
2024-10-24 0 0.650 0.640 0.650 0.640 0.660 93,000 60,080 0.6460 0.522 0.514 0.522 0.514 0.530 115,761 0.5190 1.56%
2024-10-23 0 0.640 0.640 0.650 0.640 0.670 194,000 126,410 0.6516 0.514 0.514 0.522 0.514 0.538 241,481 0.5235 -3.03%
2024-10-22 0 0.660 0.650 0.660 0.650 0.660 98,000 64,660 0.6598 0.530 0.522 0.530 0.522 0.530 121,985 0.5301 1.54%
2024-10-21 0 0.650 0.640 0.660 0.650 0.670 226,000 148,310 0.6562 0.522 0.514 0.530 0.522 0.538 281,313 0.5272 -1.52%
2024-10-18 0 0.660 0.640 0.660 0.640 0.660 599,000 391,920 0.6543 0.530 0.514 0.530 0.514 0.530 745,603 0.5256 4.76%
2024-10-17 0 0.630 0.630 0.640 0.630 0.650 2,832,000 1,836,580 0.6485 0.506 0.506 0.514 0.506 0.522 3,525,120 0.5210 -1.56%
2024-10-16 0 0.640 0.630 0.640 0.630 0.650 764,000 490,420 0.6419 0.514 0.506 0.514 0.506 0.522 950,986 0.5157 3.23%
2024-10-15 0 0.620 0.620 0.630 0.620 0.630 108,000 67,160 0.6219 0.498 0.498 0.506 0.498 0.506 134,433 0.4996 0.00%
2024-10-14 0 0.620 0.620 0.640 0.620 0.630 362,000 225,740 0.6236 0.498 0.498 0.514 0.498 0.506 450,598 0.5010 0.00%
2024-10-10 0 0.620 0.620 0.630 0.610 0.630 284,000 175,280 0.6172 0.498 0.498 0.506 0.490 0.506 353,508 0.4958 1.64%
2024-10-09 0 0.610 0.610 0.630 0.600 0.630 504,000 308,580 0.6123 0.490 0.490 0.506 0.482 0.506 627,352 0.4919 -1.61%
2024-10-08 0 0.620 0.610 0.640 0.620 0.680 613,000 390,560 0.6371 0.498 0.490 0.514 0.498 0.546 763,029 0.5119 -6.06%
2024-10-07 0 0.660 0.660 0.670 0.630 0.660 1,056,000 686,600 0.6502 0.530 0.530 0.538 0.506 0.530 1,314,452 0.5223 3.13%
2024-10-04 0 0.640 0.630 0.640 0.620 0.640 411,000 261,020 0.6351 0.514 0.506 0.514 0.498 0.514 511,591 0.5102 3.23%
2024-10-03 0 0.620 0.610 0.620 0.610 0.640 759,000 473,520 0.6239 0.498 0.490 0.498 0.490 0.514 944,762 0.5012 -4.62%
2024-10-02 0 0.650 0.630 0.650 0.620 0.650 1,520,000 967,360 0.6364 0.522 0.506 0.522 0.498 0.522 1,892,014 0.5113 3.17%
2024-09-30 0 0.630 0.610 0.630 0.600 0.640 1,397,000 866,180 0.6200 0.506 0.490 0.506 0.482 0.514 1,738,910 0.4981 6.78%
2024-09-27 0 0.590 0.590 0.610 0.590 0.620 1,126,000 680,400 0.6043 0.474 0.474 0.490 0.474 0.498 1,401,584 0.4855 0.00%
2024-09-26 0 0.590 0.580 0.590 0.560 0.600 1,484,000 862,330 0.5811 0.474 0.466 0.474 0.450 0.482 1,847,203 0.4668 3.51%
2024-09-25 0 0.570 0.550 0.570 0.550 0.580 1,247,000 706,880 0.5669 0.458 0.442 0.458 0.442 0.466 1,552,198 0.4554 1.79%
2024-09-24 0 0.560 0.550 0.560 0.540 0.580 2,087,000 1,180,260 0.5655 0.450 0.442 0.450 0.434 0.466 2,597,784 0.4543 0.00%
2024-09-23 0 0.560 0.540 0.560 0.540 0.570 438,000 242,340 0.5533 0.450 0.434 0.450 0.434 0.458 545,199 0.4445 3.70%
2024-09-20 0 0.540 0.540 0.550 0.530 0.550 151,000 81,560 0.5401 0.434 0.434 0.442 0.426 0.442 187,957 0.4339 0.00%
2024-09-19 0 0.540 0.530 0.550 0.530 0.540 1,092,000 589,650 0.5400 0.434 0.426 0.442 0.426 0.434 1,359,262 0.4338 0.00%
2024-09-17 0 0.540 0.530 0.540 0.530 0.540 91,000 48,510 0.5331 0.434 0.426 0.434 0.426 0.434 113,272 0.4283 0.00%
2024-09-16 0 0.540 0.540 0.550 0.520 0.550 879,000 468,250 0.5327 0.434 0.434 0.442 0.418 0.442 1,094,132 0.4280 -5.26%
2024-09-13 0 0.570 0.570 0.580 0.560 0.570 151,000 85,980 0.5694 0.458 0.458 0.466 0.450 0.458 187,957 0.4574 1.79%
2024-09-12 0 0.560 0.560 0.580 0.560 0.590 215,000 123,180 0.5729 0.450 0.450 0.466 0.450 0.474 267,620 0.4603 -1.75%
2024-09-11 0 0.570 0.560 0.570 0.560 0.570 338,000 191,900 0.5678 0.458 0.450 0.458 0.450 0.458 420,724 0.4561 3.64%
2024-09-10 0 0.550 0.550 0.580 0.550 0.580 26,000 14,580 0.5608 0.442 0.442 0.466 0.442 0.466 32,363 0.4505 -3.51%
2024-09-09 0 0.570 0.560 0.580 0.540 0.580 1,024,000 574,880 0.5614 0.458 0.450 0.466 0.434 0.466 1,274,620 0.4510 7.55%
2024-09-05 0 0.530 0.530 0.540 0.520 0.530 122,000 64,160 0.5259 0.426 0.426 0.434 0.418 0.426 151,859 0.4225 1.92%
2024-09-04 0 0.520 0.520 0.540 0.520 0.530 166,000 87,090 0.5246 0.418 0.418 0.434 0.418 0.426 206,628 0.4215 -1.89%
2024-09-03 0 0.530 0.530 0.540 0.520 0.530 52,000 27,290 0.5248 0.426 0.426 0.434 0.418 0.426 64,727 0.4216 0.00%
2024-09-02 0 0.530 0.520 0.540 0.520 0.530 292,000 153,340 0.5251 0.426 0.418 0.434 0.418 0.426 363,466 0.4219 0.00%
2024-08-30 0 0.530 0.520 0.530 0.520 0.530 225,000 117,630 0.5228 0.426 0.418 0.426 0.418 0.426 280,068 0.4200 0.00%
2024-08-29 0 0.530 0.520 0.530 0.520 0.530 152,000 80,120 0.5271 0.426 0.418 0.426 0.418 0.426 189,201 0.4235 0.00%
2024-08-28 0 0.530 0.520 0.530 0.510 0.530 192,000 101,010 0.5261 0.426 0.418 0.426 0.410 0.426 238,991 0.4227 1.92%
2024-08-27 0 0.520 0.510 0.520 0.500 0.520 81,000 41,300 0.5099 0.418 0.410 0.418 0.402 0.418 100,824 0.4096 1.96%
2024-08-26 0 0.510 0.500 0.520 0.500 0.530 348,000 176,850 0.5082 0.410 0.402 0.418 0.402 0.426 433,172 0.4083 -1.92%
2024-08-23 0 0.520 0.510 0.530 0.500 0.520 148,000 76,550 0.5172 0.418 0.410 0.426 0.402 0.418 184,222 0.4155 1.96%
2024-08-22 0 0.510 0.510 0.520 0.500 0.520 1,234,000 627,380 0.5084 0.410 0.410 0.418 0.402 0.418 1,536,016 0.4084 -1.92%
2024-08-21 0 0.520 0.510 0.530 0.510 0.530 405,000 210,790 0.5205 0.418 0.410 0.426 0.410 0.426 504,122 0.4181 -1.89%
2024-08-20 0 0.530 0.530 0.540 0.520 0.530 46,000 24,350 0.5293 0.426 0.426 0.434 0.418 0.426 57,258 0.4253 0.00%
2024-08-19 0 0.530 0.520 0.540 0.510 0.530 293,000 152,930 0.5219 0.426 0.418 0.434 0.410 0.426 364,711 0.4193 0.00%
2024-08-16 0 0.530 0.520 0.540 0.520 0.530 618,000 327,400 0.5298 0.426 0.418 0.434 0.418 0.426 769,253 0.4256 -1.85%
2024-08-15 0 0.540 0.520 0.540 0.530 0.540 20,000 10,630 0.5315 0.434 0.418 0.434 0.426 0.434 24,895 0.4270 1.89%
2024-08-14 0 0.530 0.520 0.530 - - 0 0 - 0.426 0.418 0.426 - - 0 - 0.00%
2024-08-13 0 0.530 0.530 0.540 0.520 0.530 39,000 20,640 0.5292 0.426 0.426 0.434 0.418 0.426 48,545 0.4252 0.00%
2024-08-12 0 0.530 0.520 0.530 0.520 0.530 114,000 60,380 0.5296 0.426 0.418 0.426 0.418 0.426 141,901 0.4255 0.00%
2024-08-09 0 0.530 0.530 0.540 0.520 0.530 170,000 89,590 0.5270 0.426 0.426 0.434 0.418 0.426 211,607 0.4234 0.00%
2024-08-08 0 0.530 0.530 0.540 0.530 0.530 38,000 20,140 0.5300 0.426 0.426 0.434 0.426 0.426 47,300 0.4258 0.00%
2024-08-07 0 0.530 0.520 0.530 0.510 0.540 439,000 229,260 0.5222 0.426 0.418 0.426 0.410 0.434 546,443 0.4195 0.00%
2024-08-06 0 0.530 0.520 0.540 0.530 0.540 251,000 133,680 0.5326 0.426 0.418 0.434 0.426 0.434 312,431 0.4279 0.00%
2024-08-05 0 0.530 0.520 0.540 0.530 0.550 484,000 260,600 0.5384 0.426 0.418 0.434 0.426 0.442 602,457 0.4326 -1.85%
2024-08-02 0 0.540 0.540 0.550 0.540 0.550 355,000 192,290 0.5417 0.434 0.434 0.442 0.434 0.442 441,885 0.4352 -3.57%
2024-08-01 0 0.560 0.550 0.560 0.550 0.560 96,000 53,070 0.5528 0.450 0.442 0.450 0.442 0.450 119,496 0.4441 0.00%
2024-07-31 0 0.560 0.550 0.560 0.560 0.560 74,000 41,440 0.5600 0.450 0.442 0.450 0.450 0.450 92,111 0.4499 0.00%
2024-07-30 0 0.560 0.550 0.570 - - 0 0 - 0.450 0.442 0.458 - - 0 - 0.00%
2024-07-29 0 0.560 0.560 0.570 0.550 0.560 110,000 61,590 0.5599 0.450 0.450 0.458 0.442 0.450 136,922 0.4498 0.00%
2024-07-26 0 0.560 0.560 0.570 0.550 0.580 649,000 366,600 0.5649 0.450 0.450 0.458 0.442 0.466 807,840 0.4538 0.00%
2024-07-25 0 0.560 0.560 0.570 0.550 0.560 365,000 203,730 0.5582 0.450 0.450 0.458 0.442 0.450 454,332 0.4484 -1.75%
2024-07-24 0 0.570 0.550 0.570 - - 0 0 - 0.458 0.442 0.458 - - 0 - 0.00%
2024-07-23 0 0.570 0.560 0.570 0.560 0.570 86,000 48,890 0.5685 0.458 0.450 0.458 0.450 0.458 107,048 0.4567 0.00%
2024-07-22 0 0.570 0.560 0.570 0.560 0.570 79,000 44,950 0.5690 0.458 0.450 0.458 0.450 0.458 98,335 0.4571 1.79%
2024-07-19 0 0.560 0.560 0.570 0.550 0.560 192,000 106,890 0.5567 0.450 0.450 0.458 0.442 0.450 238,991 0.4473 0.00%
2024-07-18 0 0.560 0.560 0.570 0.560 0.580 445,000 250,360 0.5626 0.450 0.450 0.458 0.450 0.466 553,912 0.4520 -1.75%
2024-07-17 0 0.570 0.560 0.580 0.560 0.580 27,000 15,350 0.5685 0.458 0.450 0.466 0.450 0.466 33,608 0.4567 1.79%
2024-07-16 0 0.560 0.560 0.570 0.560 0.570 116,000 65,910 0.5682 0.450 0.450 0.458 0.450 0.458 144,391 0.4565 -1.75%
2024-07-15 0 0.570 0.570 0.580 0.570 0.590 49,000 28,470 0.5810 0.458 0.458 0.466 0.458 0.474 60,993 0.4668 -1.72%
2024-07-12 0 0.580 0.580 0.590 0.580 0.590 279,000 164,600 0.5900 0.466 0.466 0.474 0.466 0.474 347,284 0.4740 1.75%
2024-07-11 0 0.570 0.570 0.590 0.570 0.590 11,000 6,470 0.5882 0.458 0.458 0.474 0.458 0.474 13,692 0.4725 -3.39%
2024-07-10 0 0.590 0.570 0.590 0.560 0.590 272,000 155,880 0.5731 0.474 0.458 0.474 0.450 0.474 338,571 0.4604 7.27%
2024-07-09 0 0.550 0.550 0.570 0.550 0.560 304,000 168,940 0.5557 0.442 0.442 0.458 0.442 0.450 378,403 0.4465 -1.79%
2024-07-08 0 0.560 0.560 0.570 0.560 0.560 90,000 50,400 0.5600 0.450 0.450 0.458 0.450 0.450 112,027 0.4499 0.00%
2024-07-05 0 0.560 0.560 0.570 - - 0 0 - 0.450 0.450 0.458 - - 0 - 1.82%
2024-07-04 0 0.550 0.550 0.570 0.550 0.560 787,000 435,920 0.5539 0.442 0.442 0.458 0.442 0.450 979,615 0.4450 0.00%
2024-07-03 0 0.550 0.550 0.560 0.550 0.550 188,000 103,400 0.5500 0.442 0.442 0.450 0.442 0.442 234,012 0.4419 0.00%
2024-07-02 0 0.550 0.550 0.560 0.550 0.570 916,000 513,600 0.5607 0.442 0.442 0.450 0.442 0.458 1,140,187 0.4505 -1.79%
2024-06-28 0 0.560 0.550 0.560 0.560 0.580 729,000 414,270 0.5683 0.450 0.442 0.450 0.450 0.466 907,420 0.4565 -1.75%
2024-06-27 0 0.570 0.570 0.580 - - 0 0 - 0.458 0.458 0.466 - - 0 - 0.00%
2024-06-26 0 0.570 0.570 0.580 0.570 0.580 163,000 93,410 0.5731 0.458 0.458 0.466 0.458 0.466 202,894 0.4604 0.00%
2024-06-25 0 0.570 0.570 0.580 0.570 0.580 38,000 21,860 0.5753 0.458 0.458 0.466 0.458 0.466 47,300 0.4622 0.00%
2024-06-24 0 0.570 0.570 0.580 0.570 0.580 38,000 21,760 0.5726 0.458 0.458 0.466 0.458 0.466 47,300 0.4600 -1.72%
2024-06-21 0 0.580 0.560 0.580 0.560 0.580 453,000 258,780 0.5713 0.466 0.450 0.466 0.450 0.466 563,870 0.4589 0.00%
2024-06-20 0 0.580 0.580 0.590 0.580 0.590 233,000 137,140 0.5886 0.466 0.466 0.474 0.466 0.474 290,026 0.4729 -1.69%
2024-06-19 0 0.590 0.580 0.590 0.580 0.590 479,000 280,800 0.5862 0.474 0.466 0.474 0.466 0.474 596,233 0.4710 0.00%
2024-06-18 0 0.590 0.590 0.600 0.590 0.600 145,000 86,200 0.5945 0.474 0.474 0.482 0.474 0.482 180,488 0.4776 -1.67%
2024-06-17 0 0.600 0.600 0.610 0.600 0.610 120,000 72,880 0.6073 0.482 0.482 0.490 0.482 0.490 149,369 0.4879 0.00%
2024-06-14 0 0.600 0.590 0.610 0.600 0.600 33,000 19,800 0.6000 0.482 0.474 0.490 0.482 0.482 41,077 0.4820 0.00%
2024-06-13 0 0.600 0.600 0.610 0.600 0.600 283,000 169,800 0.6000 0.482 0.482 0.490 0.482 0.482 352,263 0.4820 -1.64%
2024-06-12 0 0.610 0.600 0.610 0.600 0.610 51,000 30,610 0.6002 0.490 0.482 0.490 0.482 0.490 63,482 0.4822 0.00%
2024-06-11 0 0.610 0.600 0.620 0.610 0.620 163,000 99,630 0.6112 0.490 0.482 0.498 0.490 0.498 202,894 0.4910 0.00%
2024-06-07 0 0.610 0.610 0.620 0.610 0.610 49,000 29,890 0.6100 0.490 0.490 0.498 0.490 0.490 60,993 0.4901 -3.17%
2024-06-06 0 0.630 0.610 0.630 0.610 0.630 257,000 160,470 0.6244 0.506 0.490 0.506 0.490 0.506 319,900 0.5016 1.61%
2024-06-05 0 0.620 0.610 0.620 0.620 0.620 5,000 3,100 0.6200 0.498 0.490 0.498 0.498 0.498 6,224 0.4981 -1.59%
2024-06-04 0 0.630 0.620 0.630 0.620 0.630 161,000 100,310 0.6230 0.506 0.498 0.506 0.498 0.506 200,404 0.5005 1.61%
2024-06-03 0 0.620 0.610 0.630 0.620 0.620 119,000 73,780 0.6200 0.498 0.490 0.506 0.498 0.498 148,125 0.4981 1.64%
2024-05-31 0 0.610 0.610 0.620 0.610 0.630 382,000 236,070 0.6180 0.490 0.490 0.498 0.490 0.506 475,493 0.4965 -3.17%
2024-05-30 0 0.630 0.620 0.630 - - 0 0 - 0.506 0.498 0.506 - - 0 - 0.00%
2024-05-29 0 0.630 0.620 0.630 0.620 0.630 302,000 189,500 0.6275 0.506 0.498 0.506 0.498 0.506 375,913 0.5041 1.61%
2024-05-28 0 0.620 0.610 0.620 0.620 0.640 823,000 516,500 0.6276 0.498 0.490 0.498 0.498 0.514 1,024,426 0.5042 0.00%
2024-05-27 0 0.620 0.620 0.630 0.620 0.640 666,000 420,310 0.6311 0.498 0.498 0.506 0.498 0.514 829,001 0.5070 -1.59%
2024-05-24 0 0.630 0.630 0.640 0.620 0.640 727,000 462,220 0.6358 0.506 0.506 0.514 0.498 0.514 904,930 0.5108 0.00%
2024-05-23 0 0.630 0.620 0.630 0.610 0.630 1,450,000 892,900 0.6158 0.506 0.498 0.506 0.490 0.506 1,804,881 0.4947 1.61%
2024-05-22 0 0.620 0.610 0.620 0.620 0.620 286,000 177,320 0.6200 0.498 0.490 0.498 0.498 0.498 355,997 0.4981 1.64%
2024-05-21 0 0.610 0.610 0.620 0.610 0.620 447,000 276,900 0.6195 0.490 0.490 0.498 0.490 0.498 556,401 0.4977 -3.17%
2024-05-20 0 0.630 0.620 0.630 0.610 0.630 775,000 476,640 0.6150 0.506 0.498 0.506 0.490 0.506 964,678 0.4941 1.61%
2024-05-17 0 0.620 0.620 0.630 0.600 0.640 930,000 574,170 0.6174 0.498 0.498 0.506 0.482 0.514 1,157,614 0.4960 0.00%
2024-05-16 0 0.620 0.610 0.620 0.610 0.640 1,319,000 817,910 0.6201 0.498 0.490 0.498 0.490 0.514 1,641,820 0.4982 -3.12%
2024-05-14 0 0.640 0.630 0.640 0.630 0.650 667,000 427,050 0.6403 0.514 0.506 0.514 0.506 0.522 830,245 0.5144 -1.54%
2024-05-13 0 0.650 0.640 0.650 0.640 0.660 818,000 530,780 0.6489 0.522 0.514 0.522 0.514 0.530 1,018,202 0.5213 -1.52%
2024-05-10 0 0.660 0.650 0.660 0.640 0.660 1,186,000 774,820 0.6533 0.530 0.522 0.530 0.514 0.530 1,476,268 0.5249 3.13%
2024-05-09 0 0.640 0.640 0.650 0.620 0.650 1,501,000 959,630 0.6393 0.514 0.514 0.522 0.498 0.522 1,868,363 0.5136 3.23%
2024-05-08 0 0.620 0.610 0.620 0.600 0.620 1,376,000 841,880 0.6118 0.498 0.490 0.498 0.482 0.498 1,712,770 0.4915 3.33%
2024-05-07 0 0.600 0.600 0.610 0.600 0.620 1,659,000 1,008,610 0.6080 0.482 0.482 0.490 0.482 0.498 2,065,033 0.4884 -1.64%
2024-05-06 0 0.610 0.610 0.620 0.550 0.620 6,688,000 4,005,330 0.5989 0.490 0.490 0.498 0.442 0.498 8,324,860 0.4811 15.09%
2024-05-03 0 0.530 0.530 0.540 0.500 0.560 27,027,000 13,720,590 0.5077 0.426 0.426 0.434 0.402 0.450 33,641,744 0.4078 3.92%
2024-05-02 0 0.510 0.495 0.510 0.500 0.510 1,031,000 516,590 0.5011 0.410 0.398 0.410 0.402 0.410 1,283,333 0.4025 2.00%
2024-04-30 0 0.500 0.495 0.510 0.495 0.510 3,821,000 1,910,590 0.5000 0.402 0.398 0.410 0.398 0.410 4,756,174 0.4017 0.00%
2024-04-29 0 0.500 0.500 0.510 0.500 0.510 3,345,000 1,683,840 0.5034 0.402 0.402 0.410 0.402 0.410 4,163,675 0.4044 -1.96%
2024-04-26 0 0.510 0.495 0.510 0.500 0.510 482,000 241,110 0.5002 0.410 0.398 0.410 0.402 0.410 599,967 0.4019 2.00%
2024-04-25 0 0.500 0.500 0.510 0.500 0.510 325,000 163,570 0.5033 0.402 0.402 0.410 0.402 0.410 404,542 0.4043 -1.96%
2024-04-24 0 0.510 0.495 0.510 0.500 0.510 1,034,000 518,620 0.5016 0.410 0.398 0.410 0.402 0.410 1,287,067 0.4029 2.00%
2024-04-23 0 0.500 0.495 0.510 0.500 0.510 1,910,000 955,320 0.5002 0.402 0.398 0.410 0.402 0.410 2,377,464 0.4018 -1.96%
2024-04-22 0 0.510 0.500 0.510 0.495 0.510 702,000 349,920 0.4985 0.410 0.402 0.410 0.398 0.410 873,812 0.4005 2.00%
2024-04-19 0 0.500 0.495 0.510 0.495 0.510 1,749,000 876,870 0.5014 0.402 0.398 0.410 0.398 0.410 2,177,060 0.4028 0.00%
2024-04-18 0 0.500 0.495 0.510 0.490 0.510 2,012,000 1,003,805 0.4989 0.402 0.398 0.410 0.394 0.410 2,504,428 0.4008 0.00%
2024-04-17 0 0.500 0.495 0.500 0.495 0.520 1,697,000 851,515 0.5018 0.402 0.398 0.402 0.398 0.418 2,112,334 0.4031 -1.96%
2024-04-16 0 0.510 0.500 0.510 0.490 0.510 2,063,000 1,031,050 0.4998 0.410 0.402 0.410 0.394 0.410 2,567,911 0.4015 2.00%
2024-04-15 0 0.500 0.490 0.500 0.495 0.510 1,754,000 878,145 0.5007 0.402 0.394 0.402 0.398 0.410 2,183,284 0.4022 0.00%
2024-04-12 0 0.500 0.495 0.510 0.495 0.500 908,000 453,250 0.4992 0.402 0.398 0.410 0.398 0.402 1,130,229 0.4010 0.00%
2024-04-11 0 0.500 0.495 0.500 0.495 0.520 3,068,000 1,538,235 0.5014 0.402 0.398 0.402 0.398 0.418 3,818,880 0.4028 -1.96%
2024-04-10 0 0.510 0.510 0.520 0.495 0.540 5,897,000 2,968,830 0.5034 0.410 0.410 0.418 0.398 0.434 7,340,266 0.4045 -1.92%
2024-04-09 0 0.520 0.510 0.550 0.520 0.550 550,000 292,310 0.5315 0.418 0.410 0.442 0.418 0.442 684,610 0.4270 0.00%
2024-04-08 0 0.520 0.520 0.530 0.510 0.540 803,000 413,140 0.5145 0.418 0.418 0.426 0.410 0.434 999,531 0.4133 1.96%
2024-04-05 0 0.510 0.510 0.520 0.510 0.530 826,000 434,700 0.5263 0.410 0.410 0.418 0.410 0.426 1,028,160 0.4228 -3.77%
2024-04-03 0 0.530 0.520 0.540 0.520 0.540 1,138,000 604,940 0.5316 0.426 0.418 0.434 0.418 0.434 1,416,521 0.4271 -1.85%
2024-04-02 0 0.540 0.530 0.550 0.540 0.560 748,000 408,450 0.5461 0.434 0.426 0.442 0.434 0.450 931,070 0.4387 -1.82%
2024-03-28 0 0.550 0.540 0.560 0.540 0.550 399,000 215,790 0.5408 0.442 0.434 0.450 0.434 0.442 496,654 0.4345 0.00%
2024-03-27 0 0.550 0.540 0.550 0.550 0.560 1,175,000 649,290 0.5526 0.442 0.434 0.442 0.442 0.450 1,462,576 0.4439 0.00%
2024-03-26 0 0.570 0.560 0.580 0.570 0.580 561,000 319,780 0.5700 0.442 0.434 0.450 0.442 0.450 723,695 0.4419 0.00%
2024-03-25 0 0.570 0.560 0.570 0.560 0.570 59,000 33,060 0.5603 0.442 0.434 0.442 0.434 0.442 76,111 0.4344 0.00%
2024-03-22 0 0.570 0.560 0.590 0.570 0.590 140,000 79,840 0.5703 0.442 0.434 0.457 0.442 0.457 180,601 0.4421 0.00%
2024-03-21 0 0.570 0.560 0.580 0.560 0.580 520,000 297,840 0.5728 0.442 0.434 0.450 0.434 0.450 670,805 0.4440 0.00%
2024-03-20 0 0.570 0.560 0.580 0.570 0.580 144,000 82,130 0.5703 0.442 0.434 0.450 0.442 0.450 185,761 0.4421 -1.72%
2024-03-19 0 0.580 0.580 0.600 0.580 0.590 44,000 25,750 0.5852 0.450 0.450 0.465 0.450 0.457 56,760 0.4537 1.75%
2024-03-18 0 0.570 0.560 0.570 0.570 0.590 132,000 75,320 0.5706 0.442 0.434 0.442 0.442 0.457 170,281 0.4423 0.00%
2024-03-15 0 0.570 0.550 0.570 0.560 0.580 1,279,000 721,940 0.5645 0.442 0.426 0.442 0.434 0.450 1,649,922 0.4376 -1.72%
2024-03-14 0 0.580 0.570 0.590 0.580 0.600 362,000 210,140 0.5805 0.450 0.442 0.457 0.450 0.465 466,983 0.4500 -3.33%
2024-03-13 0 0.600 0.590 0.600 0.600 0.610 415,000 251,050 0.6049 0.465 0.457 0.465 0.465 0.473 535,354 0.4689 1.69%
2024-03-12 0 0.590 0.580 0.590 0.570 0.600 519,000 299,970 0.5780 0.457 0.450 0.457 0.442 0.465 669,515 0.4480 1.72%
2024-03-11 0 0.580 0.580 0.590 0.580 0.600 741,000 436,730 0.5894 0.450 0.450 0.457 0.450 0.465 955,897 0.4569 0.00%
2024-03-08 0 0.580 0.580 0.590 0.570 0.590 499,000 289,700 0.5806 0.450 0.450 0.457 0.442 0.457 643,715 0.4500 -1.69%
2024-03-07 0 0.590 0.580 0.590 0.580 0.590 324,000 190,350 0.5875 0.457 0.450 0.457 0.450 0.457 417,963 0.4554 0.00%
2024-03-06 0 0.590 0.590 0.600 0.590 0.600 748,000 441,800 0.5906 0.457 0.457 0.465 0.457 0.465 964,927 0.4579 -1.67%
2024-03-05 0 0.600 0.590 0.600 0.590 0.620 498,000 301,610 0.6056 0.465 0.457 0.465 0.457 0.481 642,425 0.4695 -3.23%
2024-03-04 0 0.620 0.620 0.640 0.620 0.640 731,000 458,170 0.6268 0.481 0.481 0.496 0.481 0.496 942,997 0.4859 -3.12%
2024-03-01 0 0.640 0.630 0.640 0.630 0.650 105,000 66,900 0.6371 0.496 0.488 0.496 0.488 0.504 135,451 0.4939 0.00%
2024-02-29 0 0.640 0.630 0.640 0.630 0.650 283,000 181,410 0.6410 0.496 0.488 0.496 0.488 0.504 365,073 0.4969 -1.54%
2024-02-28 0 0.650 0.640 0.650 0.640 0.660 126,000 81,410 0.6461 0.504 0.496 0.504 0.496 0.512 162,541 0.5009 -1.52%
2024-02-27 0 0.660 0.650 0.660 0.640 0.660 1,050,000 678,920 0.6466 0.512 0.504 0.512 0.496 0.512 1,354,510 0.5012 -2.94%
2024-02-26 0 0.680 0.670 0.680 0.660 0.690 141,000 94,740 0.6719 0.527 0.519 0.527 0.512 0.535 181,891 0.5209 0.00%
2024-02-23 0 0.680 0.670 0.690 0.670 0.690 405,000 278,060 0.6866 0.527 0.519 0.535 0.519 0.535 522,454 0.5322 4.62%
2024-02-22 0 0.650 0.650 0.670 0.640 0.660 1,155,000 754,180 0.6530 0.504 0.504 0.519 0.496 0.512 1,489,961 0.5062 -1.52%
2024-02-21 0 0.660 0.660 0.680 0.660 0.660 12,000 7,950 0.6625 0.512 0.512 0.527 0.512 0.512 15,480 0.5136 0.00%
2024-02-20 0 0.660 0.650 0.660 0.660 0.680 84,000 55,500 0.6607 0.512 0.504 0.512 0.512 0.527 108,361 0.5122 0.00%
2024-02-19 0 0.660 0.660 0.670 0.650 0.680 79,000 51,120 0.6471 0.512 0.512 0.519 0.504 0.527 101,911 0.5016 0.00%
2024-02-16 0 0.660 0.660 0.680 0.660 0.680 553,000 366,350 0.6625 0.512 0.512 0.527 0.512 0.527 713,375 0.5135 -1.49%
2024-02-15 0 0.670 0.670 0.680 0.660 0.680 447,000 298,000 0.6667 0.519 0.519 0.527 0.512 0.527 576,634 0.5168 -1.47%
2024-02-14 0 0.680 0.670 0.680 0.630 0.740 3,193,000 2,117,760 0.6633 0.527 0.519 0.527 0.488 0.574 4,119,000 0.5141 -21.84%
2024-02-09 0 0.870 0.850 0.880 - - 0 0 - 0.674 0.659 0.682 - - 0 - 0.00%
2024-02-08 0 0.870 0.870 0.890 0.870 0.880 248,000 217,630 0.8775 0.674 0.674 0.690 0.674 0.682 319,922 0.6803 -2.25%
2024-02-07 0 0.890 0.870 0.890 0.870 0.890 159,000 138,800 0.8730 0.690 0.674 0.690 0.674 0.690 205,111 0.6767 2.30%
2024-02-06 0 0.870 0.850 0.870 0.870 0.880 142,000 123,910 0.8726 0.674 0.659 0.674 0.674 0.682 183,181 0.6764 0.00%
2024-02-05 0 0.870 0.860 0.880 0.840 0.870 219,000 186,710 0.8526 0.674 0.667 0.682 0.651 0.674 282,512 0.6609 1.16%
2024-02-02 0 0.860 0.840 0.860 0.840 0.860 1,959,000 1,679,160 0.8572 0.667 0.651 0.667 0.651 0.667 2,527,128 0.6645 0.00%
2024-02-01 0 0.860 0.850 0.860 - - 0 0 - 0.667 0.659 0.667 - - 0 - 0.00%
2024-01-31 0 0.860 0.840 0.860 0.850 0.870 1,171,000 1,000,980 0.8548 0.667 0.651 0.667 0.659 0.674 1,510,601 0.6626 1.18%
2024-01-30 0 0.850 0.850 0.870 0.850 0.870 309,000 265,790 0.8602 0.659 0.659 0.674 0.659 0.674 398,613 0.6668 -1.16%
2024-01-29 0 0.860 0.850 0.870 0.850 0.860 286,000 244,300 0.8542 0.667 0.659 0.674 0.659 0.667 368,943 0.6622 0.00%
2024-01-26 0 0.860 0.840 0.860 0.840 0.860 301,000 255,530 0.8489 0.667 0.651 0.667 0.651 0.667 388,293 0.6581 0.00%
2024-01-25 0 0.860 0.850 0.870 0.860 0.870 1,130,000 972,450 0.8606 0.667 0.659 0.674 0.667 0.674 1,457,710 0.6671 0.00%
2024-01-24 0 0.860 0.860 0.880 0.850 0.870 411,000 353,390 0.8598 0.667 0.667 0.682 0.659 0.674 530,194 0.6665 0.00%
2024-01-23 0 0.860 0.850 0.860 0.840 0.860 628,000 535,700 0.8530 0.667 0.659 0.667 0.651 0.667 810,126 0.6613 2.38%
2024-01-22 0 0.840 0.840 0.850 0.840 0.850 205,000 173,730 0.8475 0.651 0.651 0.659 0.651 0.659 264,452 0.6569 -2.33%
2024-01-19 0 0.860 0.860 0.870 0.860 0.880 235,000 203,970 0.8680 0.667 0.667 0.674 0.667 0.682 303,152 0.6728 1.18%
2024-01-18 0 0.850 0.850 0.860 0.850 0.870 145,000 123,460 0.8514 0.659 0.659 0.667 0.659 0.674 187,051 0.6600 0.00%
2024-01-17 0 0.850 0.850 0.870 0.850 0.880 184,000 157,640 0.8567 0.659 0.659 0.674 0.659 0.682 237,362 0.6641 -2.30%
2024-01-16 0 0.870 0.860 0.870 0.860 0.880 136,000 117,380 0.8631 0.674 0.667 0.674 0.667 0.682 175,441 0.6691 0.00%
2024-01-15 0 0.870 0.860 0.880 0.860 0.890 1,611,000 1,402,110 0.8703 0.674 0.667 0.682 0.667 0.690 2,078,205 0.6747 -1.14%
2024-01-12 0 0.880 0.880 0.890 0.880 0.890 190,000 169,000 0.8895 0.682 0.682 0.690 0.682 0.690 245,102 0.6895 -3.30%
2024-01-11 0 0.910 0.890 0.910 0.910 0.910 6,000 5,460 0.9100 0.705 0.690 0.705 0.705 0.705 7,740 0.7054 0.00%
2024-01-10 0 0.910 0.890 0.910 0.890 0.910 476,000 428,570 0.9004 0.705 0.690 0.705 0.690 0.705 614,044 0.6979 1.11%
2024-01-09 0 0.900 0.890 0.900 0.890 0.910 377,000 338,570 0.8981 0.698 0.690 0.698 0.690 0.705 486,333 0.6962 -1.10%
2024-01-08 0 0.910 0.890 0.910 0.900 0.910 425,000 383,940 0.9034 0.705 0.690 0.705 0.698 0.705 548,254 0.7003 1.11%
2024-01-05 0 0.900 0.890 0.900 0.880 0.910 697,000 626,630 0.8990 0.698 0.690 0.698 0.682 0.705 899,136 0.6969 0.00%
2024-01-04 0 0.900 0.890 0.900 0.900 0.930 768,000 696,320 0.9067 0.698 0.690 0.698 0.698 0.721 990,727 0.7028 1.12%
2024-01-03 0 0.890 0.880 0.900 0.890 0.920 351,000 317,780 0.9054 0.690 0.682 0.698 0.690 0.713 452,793 0.7018 1.14%
2024-01-02 0 0.880 0.870 0.900 0.870 0.920 917,000 821,510 0.8959 0.682 0.674 0.698 0.674 0.713 1,182,938 0.6945 -1.12%
2023-12-29 0 0.890 0.880 0.900 0.860 0.890 190,000 168,310 0.8858 0.690 0.682 0.698 0.667 0.690 245,102 0.6867 -1.11%
2023-12-28 0 0.900 0.900 0.910 0.890 0.920 616,000 556,130 0.9028 0.698 0.698 0.705 0.690 0.713 794,646 0.6998 3.45%
2023-12-27 0 0.870 0.870 0.890 0.860 0.900 1,201,000 1,061,840 0.8841 0.674 0.674 0.690 0.667 0.698 1,549,301 0.6854 2.35%
2023-12-22 0 0.850 0.830 0.850 0.830 0.850 21,000 17,470 0.8319 0.659 0.643 0.659 0.643 0.659 27,090 0.6449 1.19%
2023-12-21 0 0.840 0.840 0.850 0.830 0.850 314,000 263,030 0.8377 0.651 0.651 0.659 0.643 0.659 405,063 0.6494 1.20%
2023-12-20 0 0.830 0.830 0.850 0.830 0.850 33,000 27,410 0.8306 0.643 0.643 0.659 0.643 0.659 42,570 0.6439 -1.19%
2023-12-19 0 0.840 0.830 0.840 0.840 0.850 65,000 54,610 0.8402 0.651 0.643 0.651 0.651 0.659 83,851 0.6513 0.00%
2023-12-18 0 0.840 0.820 0.840 0.820 0.840 171,000 140,740 0.8230 0.651 0.636 0.651 0.636 0.651 220,592 0.6380 1.20%
2023-12-15 0 0.830 0.830 0.850 0.830 0.850 27,000 22,680 0.8400 0.643 0.643 0.659 0.643 0.659 34,830 0.6512 -1.19%
2023-12-14 0 0.840 0.830 0.840 0.810 0.840 67,000 55,410 0.8270 0.651 0.643 0.651 0.628 0.651 86,431 0.6411 1.20%
2023-12-13 0 0.830 0.820 0.830 0.820 0.830 126,000 103,660 0.8227 0.643 0.636 0.643 0.636 0.643 162,541 0.6377 0.00%
2023-12-12 0 0.830 0.830 0.840 0.820 0.830 102,000 84,650 0.8299 0.643 0.643 0.651 0.636 0.643 131,581 0.6433 -1.19%
2023-12-11 0 0.840 0.830 0.840 0.820 0.840 158,000 131,020 0.8292 0.651 0.643 0.651 0.636 0.651 203,821 0.6428 2.44%
2023-12-08 0 0.820 0.820 0.830 0.790 0.830 494,000 404,860 0.8196 0.636 0.636 0.643 0.612 0.643 637,265 0.6353 5.13%
2023-12-07 0 0.780 0.780 0.820 0.780 0.820 181,000 143,060 0.7904 0.605 0.605 0.636 0.605 0.636 233,492 0.6127 -2.50%
2023-12-06 0 0.800 0.780 0.800 0.780 0.800 521,000 407,760 0.7826 0.620 0.605 0.620 0.605 0.620 672,095 0.6067 0.00%
2023-12-05 0 0.800 0.770 0.800 - - 0 0 - 0.620 0.597 0.620 - - 0 - 0.00%
2023-12-04 0 0.800 0.790 0.800 0.790 0.800 304,000 242,190 0.7967 0.620 0.612 0.620 0.612 0.620 392,163 0.6176 -1.23%
2023-12-01 0 0.810 0.810 0.820 0.810 0.820 58,000 47,010 0.8105 0.628 0.628 0.636 0.628 0.636 74,821 0.6283 1.25%
2023-11-30 0 0.800 0.800 0.820 0.790 0.820 309,000 247,350 0.8005 0.620 0.620 0.636 0.612 0.636 398,613 0.6205 0.00%
2023-11-29 0 0.800 0.800 0.820 0.780 0.820 119,000 95,590 0.8033 0.620 0.620 0.636 0.605 0.636 153,511 0.6227 -1.23%
2023-11-28 0 0.810 0.800 0.820 0.810 0.820 188,000 153,420 0.8161 0.628 0.620 0.636 0.628 0.636 242,522 0.6326 -2.41%
2023-11-27 0 0.830 0.820 0.830 0.810 0.840 66,000 54,390 0.8241 0.643 0.636 0.643 0.628 0.651 85,141 0.6388 0.00%
2023-11-24 0 0.830 0.830 0.840 0.810 0.840 640,000 530,120 0.8283 0.643 0.643 0.651 0.628 0.651 825,606 0.6421 1.22%
2023-11-23 0 0.890 0.880 0.890 0.850 0.890 1,605,000 1,393,700 0.8683 0.636 0.629 0.636 0.607 0.636 2,247,212 0.6202 1.14%
2023-11-22 0 0.880 0.880 0.890 0.870 0.890 173,000 152,230 0.8799 0.629 0.629 0.636 0.621 0.636 242,223 0.6285 1.15%
2023-11-21 0 0.870 0.860 0.870 0.860 0.890 650,000 563,340 0.8667 0.621 0.614 0.621 0.614 0.636 910,086 0.6190 1.16%
2023-11-20 0 0.860 0.860 0.870 0.860 0.880 445,000 386,100 0.8676 0.614 0.614 0.621 0.614 0.629 623,059 0.6197 -2.27%
2023-11-17 0 0.880 0.870 0.880 0.870 0.890 252,000 221,760 0.8800 0.629 0.621 0.629 0.621 0.636 352,833 0.6285 -1.12%
2023-11-16 0 0.890 0.880 0.890 0.880 0.890 89,000 79,190 0.8898 0.636 0.629 0.636 0.629 0.636 124,612 0.6355 0.00%
2023-11-15 0 0.890 0.880 0.890 0.880 0.890 131,000 115,820 0.8841 0.636 0.629 0.636 0.629 0.636 183,417 0.6315 1.14%
2023-11-14 0 0.880 0.880 0.890 0.880 0.900 109,000 96,790 0.8880 0.629 0.629 0.636 0.629 0.643 152,614 0.6342 0.00%
2023-11-13 0 0.880 0.880 0.890 - - 0 0 - 0.629 0.629 0.636 - - 0 - 0.00%
2023-11-10 0 0.880 0.870 0.880 0.880 0.880 11,000 9,680 0.8800 0.629 0.621 0.629 0.629 0.629 15,401 0.6285 0.00%
2023-11-09 0 0.880 0.860 0.880 0.860 0.880 166,000 144,280 0.8692 0.629 0.614 0.629 0.614 0.629 232,422 0.6208 1.15%
2023-11-08 0 0.870 0.870 0.880 0.870 0.880 157,000 138,060 0.8794 0.621 0.621 0.629 0.621 0.629 219,821 0.6281 -2.25%
2023-11-07 0 0.890 0.880 0.890 0.870 0.900 230,000 202,830 0.8819 0.636 0.629 0.636 0.621 0.643 322,030 0.6298 0.00%
2023-11-06 0 0.890 0.880 0.890 0.890 0.900 238,000 211,970 0.8906 0.636 0.629 0.636 0.636 0.643 333,231 0.6361 -1.11%
2023-11-03 0 0.900 0.890 0.900 0.880 0.910 354,000 318,720 0.9003 0.643 0.636 0.643 0.629 0.650 495,647 0.6430 0.00%
2023-11-02 0 0.900 0.890 0.900 0.880 0.910 331,000 297,390 0.8985 0.643 0.636 0.643 0.629 0.650 463,444 0.6417 0.00%
2023-11-01 0 0.900 0.890 0.900 0.880 0.900 309,000 275,300 0.8909 0.643 0.636 0.643 0.629 0.643 432,641 0.6363 1.12%
2023-10-31 0 0.890 0.880 0.890 0.880 0.910 243,000 216,400 0.8905 0.636 0.629 0.636 0.629 0.650 340,232 0.6360 1.14%
2023-10-30 0 0.880 0.880 0.890 0.870 0.880 311,000 273,690 0.8800 0.629 0.629 0.636 0.621 0.629 435,441 0.6285 0.00%
2023-10-27 0 0.880 0.880 0.890 0.870 0.900 350,845 310,479 0.8849 0.629 0.629 0.636 0.621 0.643 491,229 0.6320 0.00%
2023-10-26 0 0.880 0.880 0.900 0.880 0.890 61,000 53,710 0.8805 0.629 0.629 0.643 0.629 0.636 85,408 0.6289 -1.12%
2023-10-25 0 0.890 0.870 0.890 0.870 0.890 429,000 378,450 0.8822 0.636 0.621 0.636 0.621 0.636 600,657 0.6301 0.00%
2023-10-24 0 0.890 0.880 0.890 0.860 0.890 534,000 467,290 0.8751 0.636 0.629 0.636 0.614 0.636 747,670 0.6250 0.00%
2023-10-20 0 0.890 0.870 0.890 0.870 0.890 291,000 254,780 0.8755 0.636 0.621 0.636 0.621 0.636 407,438 0.6253 1.14%
2023-10-19 0 0.880 0.870 0.880 0.870 0.890 512,000 453,090 0.8849 0.629 0.621 0.629 0.621 0.636 716,868 0.6320 -1.12%
2023-10-18 0 0.890 0.870 0.890 0.880 0.890 238,000 209,850 0.8817 0.636 0.621 0.636 0.629 0.636 333,231 0.6297 0.00%
2023-10-17 0 0.890 0.880 0.890 0.860 0.890 284,000 249,580 0.8788 0.636 0.629 0.636 0.614 0.636 397,637 0.6277 1.14%
2023-10-16 0 0.880 0.860 0.880 0.850 0.880 266,000 229,270 0.8619 0.629 0.614 0.629 0.607 0.629 372,435 0.6156 1.15%
2023-10-13 0 0.870 0.860 0.870 0.860 0.870 283,000 246,190 0.8699 0.621 0.614 0.621 0.614 0.621 396,237 0.6213 -1.14%
2023-10-12 0 0.880 0.870 0.880 0.860 0.880 263,000 229,110 0.8711 0.629 0.621 0.629 0.614 0.629 368,235 0.6222 1.15%
2023-10-11 0 0.870 0.860 0.880 0.850 0.870 294,000 254,140 0.8644 0.621 0.614 0.629 0.607 0.621 411,639 0.6174 1.16%
2023-10-10 0 0.860 0.850 0.860 0.850 0.890 917,000 794,220 0.8661 0.614 0.607 0.614 0.607 0.636 1,283,921 0.6186 -2.27%
2023-10-09 0 0.880 0.870 0.880 0.850 0.880 443,000 386,610 0.8727 0.629 0.621 0.629 0.607 0.629 620,258 0.6233 1.15%
2023-10-06 0 0.870 0.850 0.870 0.840 0.870 510,000 436,020 0.8549 0.621 0.607 0.621 0.600 0.621 714,067 0.6106 0.00%
2023-10-05 0 0.870 0.850 0.860 0.850 0.880 275,000 237,500 0.8636 0.621 0.607 0.614 0.607 0.629 385,036 0.6168 1.16%
2023-10-04 0 0.860 0.850 0.860 0.850 0.870 307,000 262,890 0.8563 0.614 0.607 0.614 0.607 0.621 429,841 0.6116 -1.15%
2023-10-03 0 0.870 0.850 0.870 0.860 0.870 355,000 305,530 0.8606 0.621 0.607 0.621 0.614 0.621 497,047 0.6147 0.00%
2023-09-29 0 0.870 0.860 0.870 0.840 0.870 535,000 460,000 0.8598 0.621 0.614 0.621 0.600 0.621 749,071 0.6141 1.16%
2023-09-28 0 0.860 0.850 0.860 0.840 0.860 378,000 321,110 0.8495 0.614 0.607 0.614 0.600 0.614 529,250 0.6067 0.00%
2023-09-27 0 0.860 0.850 0.860 0.840 0.870 1,637,000 1,392,480 0.8506 0.614 0.607 0.614 0.600 0.621 2,292,016 0.6075 -1.15%
2023-09-26 0 0.870 0.860 0.870 0.850 0.880 974,000 838,170 0.8605 0.621 0.614 0.621 0.607 0.629 1,363,729 0.6146 -1.14%
2023-09-25 0 0.880 0.870 0.880 0.870 0.930 1,493,000 1,333,320 0.8930 0.629 0.621 0.629 0.621 0.664 2,090,397 0.6378 -2.22%
2023-09-22 0 0.900 0.900 0.910 0.900 0.920 833,000 756,430 0.9081 0.643 0.643 0.650 0.643 0.657 1,166,310 0.6486 0.00%
2023-09-21 0 0.900 0.900 0.910 0.880 0.910 2,014,000 1,801,610 0.8945 0.643 0.643 0.650 0.629 0.650 2,819,866 0.6389 3.45%
2023-09-20 0 0.870 0.870 0.890 0.870 0.880 648,000 567,800 0.8762 0.621 0.621 0.636 0.621 0.629 907,286 0.6258 0.00%
2023-09-19 0 0.870 0.870 0.880 0.850 0.870 796,000 689,560 0.8663 0.621 0.621 0.629 0.607 0.621 1,114,505 0.6187 0.00%
2023-09-18 0 0.870 0.860 0.870 0.860 0.890 416,000 364,790 0.8769 0.621 0.614 0.621 0.614 0.636 582,455 0.6263 -1.14%
2023-09-15 0 0.880 0.870 0.890 0.880 0.900 431,000 381,880 0.8860 0.629 0.621 0.636 0.629 0.643 603,457 0.6328 0.00%
2023-09-14 0 0.880 0.880 0.890 0.860 0.900 493,000 430,860 0.8740 0.629 0.629 0.636 0.614 0.643 690,265 0.6242 -1.12%
2023-09-13 0 0.890 0.890 0.900 0.890 0.910 455,000 408,820 0.8985 0.636 0.636 0.643 0.636 0.650 637,060 0.6417 -3.26%
2023-09-12 0 0.920 0.910 0.920 0.870 0.930 3,282,000 2,952,420 0.8996 0.657 0.650 0.657 0.621 0.664 4,595,233 0.6425 8.24%
2023-09-11 0 0.850 0.850 0.870 0.820 0.860 580,000 484,110 0.8347 0.607 0.607 0.621 0.586 0.614 812,077 0.5961 4.94%
2023-09-07 0 0.810 0.800 0.810 0.800 0.820 425,000 341,560 0.8037 0.579 0.571 0.579 0.571 0.586 595,056 0.5740 1.25%
2023-09-06 0 0.800 0.800 0.820 0.800 0.840 541,000 435,280 0.8046 0.571 0.571 0.586 0.571 0.600 757,471 0.5746 -2.44%
2023-09-05 0 0.820 0.810 0.820 0.810 0.820 127,000 103,410 0.8143 0.586 0.579 0.586 0.579 0.586 177,817 0.5816 -1.20%
2023-09-04 0 0.830 0.800 0.830 0.810 0.830 218,000 178,060 0.8168 0.593 0.571 0.593 0.579 0.593 305,229 0.5834 3.75%
2023-08-31 0 0.800 0.800 0.810 0.800 0.810 162,000 130,120 0.8032 0.571 0.571 0.579 0.571 0.579 226,821 0.5737 -1.23%
2023-08-30 0 0.810 0.800 0.810 0.810 0.830 200,000 163,770 0.8189 0.579 0.571 0.579 0.579 0.593 280,026 0.5848 -1.22%
2023-08-29 0 0.820 0.810 0.830 0.820 0.830 32,000 26,320 0.8225 0.586 0.579 0.593 0.586 0.593 44,804 0.5874 0.00%
2023-08-28 0 0.820 0.810 0.820 0.810 0.830 439,000 359,710 0.8194 0.586 0.579 0.586 0.579 0.593 614,658 0.5852 2.50%
2023-08-25 0 0.800 0.800 0.810 0.800 0.810 79,000 63,210 0.8001 0.571 0.571 0.579 0.571 0.579 110,610 0.5715 -1.23%
2023-08-24 0 0.810 0.810 0.820 0.790 0.820 235,000 189,320 0.8056 0.579 0.579 0.586 0.564 0.586 329,031 0.5754 1.25%
2023-08-23 0 0.800 0.790 0.810 0.800 0.810 10,000 8,010 0.8010 0.571 0.564 0.579 0.571 0.579 14,001 0.5721 0.00%
2023-08-22 0 0.800 0.790 0.800 0.790 0.800 520,000 415,980 0.8000 0.571 0.564 0.571 0.564 0.571 728,069 0.5713 0.00%
2023-08-21 0 0.800 0.800 0.830 0.800 0.830 313,000 250,430 0.8001 0.571 0.571 0.593 0.571 0.593 438,241 0.5714 0.00%
2023-08-18 0 0.800 0.800 0.810 0.800 0.810 84,000 67,950 0.8089 0.571 0.571 0.579 0.571 0.579 117,611 0.5778 0.00%
2023-08-17 0 0.800 0.800 0.810 0.790 0.810 246,000 198,940 0.8087 0.571 0.571 0.579 0.564 0.579 344,432 0.5776 -1.23%
2023-08-16 0 0.810 0.810 0.830 0.810 0.830 45,000 36,750 0.8167 0.579 0.579 0.593 0.579 0.593 63,006 0.5833 0.00%
2023-08-15 0 0.810 0.800 0.810 0.800 0.810 12,000 9,610 0.8008 0.579 0.571 0.579 0.571 0.579 16,802 0.5720 0.00%
2023-08-14 0 0.810 0.790 0.810 0.790 0.810 51,000 40,510 0.7943 0.579 0.564 0.579 0.564 0.579 71,407 0.5673 0.00%
2023-08-11 0 0.810 0.800 0.820 0.810 0.820 79,000 64,570 0.8173 0.579 0.571 0.586 0.579 0.586 110,610 0.5838 1.25%
2023-08-10 0 0.800 0.800 0.820 0.790 0.810 281,000 224,660 0.7995 0.571 0.571 0.586 0.564 0.579 393,437 0.5710 0.00%
2023-08-09 0 0.800 0.800 0.820 0.790 0.820 305,000 245,640 0.8054 0.571 0.571 0.586 0.564 0.586 427,040 0.5752 0.00%
2023-08-08 0 0.800 0.780 0.800 0.780 0.800 102,000 80,340 0.7876 0.571 0.557 0.571 0.557 0.571 142,813 0.5626 0.00%
2023-08-07 0 0.800 0.790 0.800 0.790 0.800 59,000 47,190 0.7998 0.571 0.564 0.571 0.564 0.571 82,608 0.5713 0.00%
2023-08-04 0 0.800 0.800 0.820 0.800 0.820 204,000 163,220 0.8001 0.571 0.571 0.586 0.571 0.586 285,627 0.5714 0.00%
2023-08-03 0 0.800 0.800 0.830 0.800 0.810 37,000 29,610 0.8003 0.571 0.571 0.593 0.571 0.579 51,805 0.5716 -1.23%
2023-08-02 0 0.810 0.810 0.820 0.810 0.830 120,000 97,350 0.8113 0.579 0.579 0.586 0.579 0.593 168,016 0.5794 -2.41%
2023-08-01 0 0.830 0.810 0.830 0.810 0.830 10,000 8,280 0.8280 0.593 0.579 0.593 0.579 0.593 14,001 0.5914 0.00%
2023-07-31 0 0.830 0.810 0.830 0.810 0.830 76,000 62,680 0.8247 0.593 0.579 0.593 0.579 0.593 106,410 0.5890 2.47%
2023-07-28 0 0.810 0.800 0.830 - - 0 0 - 0.579 0.571 0.593 - - 0 - 0.00%
2023-07-27 0 0.810 0.810 0.830 0.810 0.830 133,000 109,060 0.8200 0.579 0.579 0.593 0.579 0.593 186,218 0.5857 -3.57%
2023-07-26 0 0.840 0.830 0.860 0.820 0.850 436,000 363,720 0.8342 0.600 0.593 0.614 0.586 0.607 610,458 0.5958 1.20%
2023-07-25 0 0.830 0.810 0.840 0.790 0.830 1,266,000 1,029,750 0.8134 0.593 0.579 0.600 0.564 0.593 1,772,567 0.5809 5.06%
2023-07-24 0 0.790 0.790 0.820 0.790 0.820 38,000 30,050 0.7908 0.564 0.564 0.586 0.564 0.586 53,205 0.5648 0.00%
2023-07-21 0 0.790 0.790 0.810 - - 0 0 - 0.564 0.564 0.579 - - 0 - 0.00%
2023-07-20 0 0.790 0.790 0.810 0.790 0.820 310,000 248,830 0.8027 0.564 0.564 0.579 0.564 0.586 434,041 0.5733 -1.25%
2023-07-19 0 0.800 0.790 0.810 0.800 0.810 205,000 164,010 0.8000 0.571 0.564 0.579 0.571 0.579 287,027 0.5714 1.27%
2023-07-18 0 0.790 0.790 0.810 0.790 0.830 103,000 82,410 0.8001 0.564 0.564 0.579 0.564 0.593 144,214 0.5714 -1.25%
2023-07-14 0 0.800 0.780 0.820 0.800 0.820 156,000 124,920 0.8008 0.571 0.557 0.586 0.571 0.586 218,421 0.5719 -1.23%
2023-07-13 0 0.810 0.800 0.820 0.800 0.820 95,000 76,960 0.8101 0.579 0.571 0.586 0.571 0.586 133,013 0.5786 0.00%
2023-07-12 0 0.810 0.790 0.820 0.790 0.810 142,000 114,680 0.8076 0.579 0.564 0.586 0.564 0.579 198,819 0.5768 1.25%
2023-07-11 0 0.800 0.800 0.810 0.790 0.850 1,459,000 1,192,390 0.8173 0.571 0.571 0.579 0.564 0.607 2,042,793 0.5837 0.00%
2023-07-10 0 0.800 0.790 0.810 0.790 0.800 174,000 137,860 0.7923 0.571 0.564 0.579 0.564 0.571 243,623 0.5659 1.27%
2023-07-07 0 0.790 0.790 0.810 0.790 0.810 81,000 64,940 0.8017 0.564 0.564 0.579 0.564 0.579 113,411 0.5726 -1.25%
2023-07-06 0 0.800 0.800 0.810 0.800 0.810 107,000 86,070 0.8044 0.571 0.571 0.579 0.571 0.579 149,814 0.5745 0.00%
2023-07-05 0 0.800 0.790 0.820 0.800 0.800 248,000 198,400 0.8000 0.571 0.564 0.586 0.571 0.571 347,233 0.5714 -1.23%
2023-07-04 0 0.810 0.790 0.810 0.800 0.810 490,000 393,640 0.8033 0.579 0.564 0.579 0.571 0.579 686,065 0.5738 1.25%
2023-07-03 0 0.800 0.800 0.810 0.800 0.810 493,000 395,080 0.8014 0.571 0.571 0.579 0.571 0.579 690,265 0.5724 -2.44%
2023-06-30 0 0.820 0.800 0.820 0.800 0.820 388,000 312,800 0.8062 0.586 0.571 0.586 0.571 0.586 543,251 0.5758 1.23%
2023-06-29 0 0.810 0.810 0.820 0.800 0.810 269,000 217,650 0.8091 0.579 0.579 0.586 0.571 0.579 376,636 0.5779 0.00%
2023-06-28 0 0.810 0.810 0.840 0.810 0.820 131,000 107,140 0.8179 0.579 0.579 0.600 0.579 0.586 183,417 0.5841 -1.22%
2023-06-27 0 0.820 0.810 0.830 0.820 0.850 474,000 391,430 0.8258 0.586 0.579 0.593 0.586 0.607 663,663 0.5898 -3.53%
2023-06-26 0 0.850 0.820 0.850 0.820 0.850 22,000 18,070 0.8214 0.607 0.586 0.607 0.586 0.607 30,803 0.5866 3.66%
2023-06-23 0 0.820 0.820 0.840 0.820 0.830 121,000 99,410 0.8216 0.586 0.586 0.600 0.586 0.593 169,416 0.5868 -2.38%
2023-06-21 0 0.840 0.840 0.850 0.820 0.860 300,000 251,680 0.8389 0.600 0.600 0.607 0.586 0.614 420,040 0.5992 -2.33%
2023-06-20 0 0.860 0.850 0.860 0.850 0.880 233,000 200,350 0.8599 0.614 0.607 0.614 0.607 0.629 326,231 0.6141 1.18%
2023-06-19 0 0.850 0.850 0.860 0.820 0.890 412,511 348,888 0.8458 0.607 0.607 0.614 0.586 0.636 577,570 0.6041 2.41%
2023-06-16 0 0.830 0.820 0.830 0.800 0.840 313,204 256,767 0.8198 0.593 0.586 0.593 0.571 0.600 438,527 0.5855 1.22%
2023-06-15 0 0.820 0.820 0.830 0.790 0.830 2,180,000 1,765,640 0.8099 0.586 0.586 0.593 0.564 0.593 3,052,288 0.5785 1.23%
2023-06-14 0 0.810 0.800 0.810 0.810 0.820 355,000 288,120 0.8116 0.579 0.571 0.579 0.579 0.586 497,047 0.5797 -1.22%
2023-06-13 0 0.820 0.810 0.820 0.810 0.820 30,000 24,590 0.8197 0.586 0.579 0.586 0.579 0.586 42,004 0.5854 0.00%
2023-06-12 0 0.820 0.810 0.820 0.810 0.820 272,000 223,030 0.8200 0.586 0.579 0.586 0.579 0.586 380,836 0.5856 0.00%
2023-06-09 0 0.820 0.810 0.840 - - 0 0 - 0.586 0.579 0.600 - - 0 - 0.00%
2023-06-08 0 0.820 0.820 0.840 - - 0 0 - 0.586 0.586 0.600 - - 0 - 0.00%
2023-06-07 0 0.820 0.810 0.820 - - 0 0 - 0.586 0.579 0.586 - - 0 - 0.00%
2023-06-06 0 0.820 0.810 0.820 0.810 0.820 211,000 172,970 0.8198 0.586 0.579 0.586 0.579 0.586 295,428 0.5855 0.00%
2023-06-05 0 0.820 0.810 0.820 0.810 0.820 31,000 25,250 0.8145 0.586 0.579 0.586 0.579 0.586 43,404 0.5817 -1.20%
2023-06-02 0 0.830 0.820 0.830 0.780 0.840 79,000 64,120 0.8116 0.593 0.586 0.593 0.557 0.600 110,610 0.5797 3.75%
2023-06-01 0 0.800 0.780 0.800 0.790 0.800 8,000 6,390 0.7988 0.571 0.557 0.571 0.564 0.571 11,201 0.5705 -1.23%
2023-05-31 0 0.810 0.790 0.810 0.780 0.880 467,000 373,480 0.7997 0.579 0.564 0.579 0.557 0.629 653,862 0.5712 -1.22%
2023-05-30 0 0.820 0.800 0.830 - - 0 0 - 0.586 0.571 0.593 - - 0 - 0.00%
2023-05-29 0 0.820 0.820 0.840 0.800 0.840 176,000 144,980 0.8238 0.586 0.586 0.600 0.571 0.600 246,423 0.5883 -1.20%
2023-05-25 0 0.830 0.830 0.850 0.830 0.850 587,000 491,230 0.8368 0.593 0.593 0.607 0.593 0.607 821,877 0.5977 -1.19%
2023-05-24 0 0.840 0.840 0.850 0.830 0.840 185,000 155,020 0.8379 0.600 0.600 0.607 0.593 0.600 259,024 0.5985 0.00%
2023-05-23 0 0.840 0.840 0.850 0.830 0.850 187,000 156,710 0.8380 0.600 0.600 0.607 0.593 0.607 261,825 0.5985 1.20%
2023-05-22 0 0.830 0.830 0.840 0.830 0.840 26,000 21,590 0.8304 0.593 0.593 0.600 0.593 0.600 36,403 0.5931 0.00%
2023-05-19 0 0.830 0.830 0.840 0.830 0.840 210,000 174,950 0.8331 0.593 0.593 0.600 0.593 0.600 294,028 0.5950 0.00%
2023-05-18 0 0.830 0.830 0.840 - - 0 0 - 0.593 0.593 0.600 - - 0 - 0.00%
2023-05-17 0 0.830 0.830 0.840 0.830 0.840 60,000 49,810 0.8302 0.593 0.593 0.600 0.593 0.600 84,008 0.5929 -1.19%
2023-05-16 0 0.840 0.830 0.840 0.830 0.840 54,000 44,830 0.8302 0.600 0.593 0.600 0.593 0.600 75,607 0.5929 0.00%
2023-05-15 0 0.840 0.830 0.840 0.830 0.850 194,000 161,930 0.8347 0.600 0.593 0.600 0.593 0.607 271,626 0.5962 1.20%
2023-05-12 0 0.830 0.830 0.840 0.830 0.850 165,000 137,190 0.8315 0.593 0.593 0.600 0.593 0.607 231,022 0.5938 -1.19%
2023-05-11 0 0.840 0.830 0.840 0.830 0.840 82,000 68,070 0.8301 0.600 0.593 0.600 0.593 0.600 114,811 0.5929 1.20%
2023-05-10 0 0.830 0.830 0.840 0.820 0.830 853,000 707,490 0.8294 0.593 0.593 0.600 0.586 0.593 1,194,313 0.5924 0.00%
2023-05-09 0 0.830 0.830 0.840 0.820 0.840 141,000 116,930 0.8293 0.593 0.593 0.600 0.586 0.600 197,419 0.5923 0.00%
2023-05-08 0 0.830 0.830 0.840 0.820 0.840 127,000 105,380 0.8298 0.593 0.593 0.600 0.586 0.600 177,817 0.5926 -1.19%
2023-05-05 0 0.840 0.820 0.840 - - 0 0 - 0.600 0.586 0.600 - - 0 - 0.00%
2023-05-04 0 0.840 0.830 0.840 - - 0 0 - 0.600 0.593 0.600 - - 0 - 0.00%
2023-05-03 0 0.840 0.830 0.840 0.820 0.840 93,000 77,280 0.8310 0.600 0.593 0.600 0.586 0.600 130,212 0.5935 1.20%
2023-05-02 0 0.830 0.830 0.840 0.810 0.830 112,000 92,570 0.8265 0.593 0.593 0.600 0.579 0.593 156,815 0.5903 1.22%
2023-04-28 0 0.820 0.820 0.830 0.800 0.830 394,000 322,050 0.8174 0.586 0.586 0.593 0.571 0.593 551,652 0.5838 2.50%
2023-04-27 0 0.800 0.800 0.820 - - 0 0 - 0.571 0.571 0.586 - - 0 - 1.27%
2023-04-26 0 0.790 0.780 0.810 0.790 0.810 44,000 34,910 0.7934 0.564 0.557 0.579 0.564 0.579 61,606 0.5667 -1.25%
2023-04-25 0 0.800 0.790 0.810 0.790 0.810 435,000 347,410 0.7986 0.571 0.564 0.579 0.564 0.579 609,057 0.5704 0.00%
2023-04-24 0 0.800 0.800 0.810 0.800 0.810 179,000 144,640 0.8080 0.571 0.571 0.579 0.571 0.579 250,624 0.5771 -1.23%
2023-04-21 0 0.810 0.810 0.820 0.810 0.840 429,000 351,050 0.8183 0.579 0.579 0.586 0.579 0.600 600,657 0.5844 -1.22%
2023-04-20 0 0.820 0.810 0.820 0.810 0.820 21,000 17,020 0.8105 0.586 0.579 0.586 0.579 0.586 29,403 0.5789 1.23%
2023-04-19 0 0.810 0.810 0.830 0.810 0.810 12,000 9,720 0.8100 0.579 0.579 0.593 0.579 0.579 16,802 0.5785 -2.41%
2023-04-18 0 0.830 0.820 0.830 0.810 0.840 30,000 24,600 0.8200 0.593 0.586 0.593 0.579 0.600 42,004 0.5857 0.00%
2023-04-17 0 0.830 0.820 0.840 0.820 0.830 70,000 58,080 0.8297 0.593 0.586 0.600 0.586 0.593 98,009 0.5926 0.00%
2023-04-14 0 0.830 0.830 0.840 0.820 0.840 115,000 95,200 0.8278 0.593 0.593 0.600 0.586 0.600 161,015 0.5912 2.47%
2023-04-13 0 0.810 0.810 0.820 0.810 0.830 341,000 277,870 0.8149 0.579 0.579 0.586 0.579 0.593 477,445 0.5820 -2.41%
2023-04-12 0 0.830 0.820 0.830 0.810 0.830 423,000 346,700 0.8196 0.593 0.586 0.593 0.579 0.593 592,256 0.5854 0.00%
2023-04-11 0 0.830 0.810 0.830 0.810 0.840 150,000 122,330 0.8155 0.593 0.579 0.593 0.579 0.600 210,020 0.5825 -1.19%
2023-04-06 0 0.840 0.820 0.840 0.800 0.850 622,000 513,540 0.8256 0.600 0.586 0.600 0.571 0.607 870,882 0.5897 3.70%
2023-04-04 0 0.810 0.800 0.810 0.800 0.810 116,000 93,600 0.8069 0.579 0.571 0.579 0.571 0.579 162,415 0.5763 1.25%
2023-04-03 0 0.800 0.800 0.810 0.800 0.810 255,000 204,250 0.8010 0.571 0.571 0.579 0.571 0.579 357,034 0.5721 0.00%
2023-03-31 0 0.800 0.790 0.800 0.780 0.800 443,000 350,940 0.7922 0.571 0.564 0.571 0.557 0.571 620,258 0.5658 -2.44%
2023-03-30 0 0.860 0.850 0.860 0.860 0.890 336,000 291,440 0.8674 0.586 0.579 0.586 0.586 0.606 493,393 0.5907 -1.15%
2023-03-29 0 0.870 0.850 0.870 0.830 0.870 259,000 221,120 0.8537 0.592 0.579 0.592 0.565 0.592 380,324 0.5814 1.16%
2023-03-28 0 0.860 0.850 0.870 0.830 0.870 150,000 128,090 0.8539 0.586 0.579 0.592 0.565 0.592 220,265 0.5815 -1.15%
2023-03-27 0 0.870 0.850 0.870 0.860 0.890 112,000 96,950 0.8656 0.592 0.579 0.592 0.586 0.606 164,464 0.5895 -1.14%
2023-03-24 0 0.880 0.870 0.880 0.850 0.890 1,938,000 1,679,510 0.8666 0.599 0.592 0.599 0.579 0.606 2,845,819 0.5902 -1.12%
2023-03-23 0 0.890 0.860 0.890 0.870 0.890 293,000 256,320 0.8748 0.606 0.586 0.606 0.592 0.606 430,250 0.5957 4.71%
2023-03-22 0 0.850 0.850 0.870 0.840 0.880 675,000 581,090 0.8609 0.579 0.579 0.592 0.572 0.599 991,191 0.5863 -1.16%
2023-03-21 0 0.860 0.860 0.880 0.860 0.870 485,000 418,530 0.8629 0.586 0.586 0.599 0.586 0.592 712,189 0.5877 0.00%
2023-03-20 0 0.860 0.840 0.860 0.830 0.860 631,000 534,480 0.8470 0.586 0.572 0.586 0.565 0.586 926,580 0.5768 0.00%
2023-03-17 0 0.860 0.850 0.860 0.830 0.870 228,000 195,430 0.8571 0.586 0.579 0.586 0.565 0.592 334,802 0.5837 1.18%
2023-03-16 0 0.850 0.830 0.850 0.800 0.850 579,000 484,820 0.8373 0.579 0.565 0.579 0.545 0.579 850,222 0.5702 3.66%
2023-03-15 0 0.820 0.810 0.830 0.800 0.820 1,253,000 1,010,340 0.8063 0.558 0.552 0.565 0.545 0.558 1,839,944 0.5491 3.80%
2023-03-14 0 0.790 0.790 0.810 0.790 0.860 6,471,000 5,243,900 0.8104 0.538 0.538 0.552 0.538 0.586 9,502,218 0.5519 -5.95%
2023-03-13 0 0.840 0.840 0.850 0.810 0.850 9,730,000 7,957,010 0.8178 0.572 0.572 0.579 0.552 0.579 14,287,835 0.5569 1.20%
2023-03-10 0 0.830 0.830 0.840 0.830 0.920 10,734,000 9,158,100 0.8532 0.565 0.565 0.572 0.565 0.627 15,762,139 0.5810 -7.78%
2023-03-09 0 0.900 0.900 0.920 0.900 0.930 1,015,000 925,130 0.9115 0.613 0.613 0.627 0.613 0.633 1,490,458 0.6207 -2.17%
2023-03-08 0 0.920 0.920 0.930 0.920 0.950 327,000 303,890 0.9293 0.627 0.627 0.633 0.627 0.647 480,177 0.6329 -1.08%
2023-03-07 0 0.930 0.920 0.930 0.920 0.940 263,000 244,800 0.9308 0.633 0.627 0.633 0.627 0.640 386,197 0.6339 0.00%
2023-03-06 0 0.930 0.930 0.940 0.910 0.950 1,062,000 988,580 0.9309 0.633 0.633 0.640 0.620 0.647 1,559,474 0.6339 2.20%
2023-03-03 0 0.910 0.900 0.910 0.890 0.910 565,000 508,600 0.9002 0.620 0.613 0.620 0.606 0.620 829,664 0.6130 0.00%
2023-03-02 0 0.910 0.900 0.910 0.890 0.950 1,809,000 1,639,900 0.9065 0.620 0.613 0.620 0.606 0.647 2,656,392 0.6173 -2.15%
2023-03-01 0 0.930 0.920 0.930 0.910 0.940 1,349,000 1,244,180 0.9223 0.633 0.627 0.633 0.620 0.640 1,980,914 0.6281 -1.06%
2023-02-28 0 0.940 0.930 0.940 0.910 0.980 2,022,000 1,893,800 0.9366 0.640 0.633 0.640 0.620 0.667 2,969,168 0.6378 -4.08%
2023-02-27 0 0.980 0.970 0.980 0.950 0.990 1,087,000 1,054,000 0.9696 0.667 0.661 0.667 0.647 0.674 1,596,185 0.6603 1.03%
2023-02-24 0 0.970 0.930 0.970 0.930 0.970 355,000 336,180 0.9470 0.661 0.633 0.661 0.633 0.661 521,293 0.6449 2.11%
2023-02-23 0 0.950 0.940 0.950 0.930 0.960 99,000 92,570 0.9351 0.647 0.640 0.647 0.633 0.654 145,375 0.6368 -1.04%
2023-02-22 0 0.960 0.940 0.960 0.940 0.960 338,000 322,310 0.9536 0.654 0.640 0.654 0.640 0.654 496,330 0.6494 0.00%
2023-02-21 0 0.960 0.950 0.960 0.940 0.970 432,000 412,880 0.9557 0.654 0.647 0.654 0.640 0.661 634,362 0.6509 0.00%
2023-02-20 0 0.960 0.940 0.960 0.930 0.960 435,000 409,680 0.9418 0.654 0.640 0.654 0.633 0.654 638,768 0.6414 2.13%
2023-02-17 0 0.940 0.930 0.940 0.930 0.970 248,000 234,190 0.9443 0.640 0.633 0.640 0.633 0.661 364,171 0.6431 -1.05%
2023-02-16 0 0.950 0.930 0.950 0.930 1.000 1,128,000 1,071,170 0.9496 0.647 0.633 0.647 0.633 0.681 1,656,390 0.6467 0.00%
2023-02-15 0 0.950 0.940 0.950 0.940 0.990 1,247,000 1,199,490 0.9619 0.647 0.640 0.647 0.640 0.674 1,831,134 0.6551 -5.94%
2023-02-14 0 1.010 1.000 1.010 0.980 1.040 1,158,000 1,163,700 1.0049 0.688 0.681 0.688 0.667 0.708 1,700,443 0.6844 -2.88%
2023-02-13 0 1.040 1.020 1.050 0.970 1.070 1,474,000 1,515,730 1.0283 0.708 0.695 0.715 0.661 0.729 2,164,467 0.7003 5.05%
2023-02-10 0 0.990 0.970 0.980 0.960 1.000 696,000 685,090 0.9843 0.674 0.661 0.667 0.654 0.681 1,022,028 0.6703 0.00%
2023-02-09 0 0.990 0.970 0.990 0.970 1.000 1,057,000 1,037,320 0.9814 0.674 0.661 0.674 0.661 0.681 1,552,132 0.6683 -1.00%
2023-02-08 0 1.000 0.980 1.000 0.970 1.130 5,133,000 5,202,080 1.0135 0.681 0.667 0.681 0.661 0.770 7,537,457 0.6902 -6.54%
2023-02-07 0 1.070 1.070 1.080 1.020 1.130 7,147,000 7,685,490 1.0753 0.729 0.729 0.735 0.695 0.770 10,494,877 0.7323 4.90%
2023-02-06 0 1.020 1.010 1.020 0.880 1.030 5,134,000 4,903,240 0.9551 0.695 0.688 0.695 0.599 0.701 7,538,925 0.6504 10.87%
2023-02-03 0 0.920 0.910 0.920 0.850 0.960 6,212,000 5,697,690 0.9172 0.627 0.620 0.627 0.579 0.654 9,121,894 0.6246 8.24%
2023-02-02 0 0.850 0.850 0.870 0.850 0.940 4,834,000 4,196,800 0.8682 0.579 0.579 0.592 0.579 0.640 7,098,396 0.5912 -6.59%
2023-02-01 0 0.910 0.910 0.920 0.820 0.960 12,514,000 10,963,830 0.8761 0.620 0.620 0.627 0.558 0.654 18,375,947 0.5966 1.11%
2023-01-31 0 0.900 0.890 0.900 0.720 0.900 20,475,000 16,586,310 0.8101 0.613 0.606 0.613 0.490 0.613 30,066,127 0.5517 42.86%
2023-01-30 0 0.630 0.600 0.630 0.590 0.650 210,000 127,520 0.6072 0.429 0.409 0.429 0.402 0.443 308,371 0.4135 0.00%
2023-01-27 0 0.630 0.630 0.660 0.630 0.660 45,000 28,840 0.6409 0.429 0.429 0.449 0.429 0.449 66,079 0.4364 -1.56%
2023-01-26 0 0.640 0.620 0.640 0.620 0.650 185,000 114,830 0.6207 0.436 0.422 0.436 0.422 0.443 271,660 0.4227 0.00%
2023-01-20 0 0.640 0.630 0.650 0.600 0.640 378,000 238,050 0.6298 0.436 0.429 0.443 0.409 0.436 555,067 0.4289 4.92%
2023-01-19 0 0.610 0.610 0.630 0.610 0.630 126,000 76,880 0.6102 0.415 0.415 0.429 0.415 0.429 185,022 0.4155 1.67%
2023-01-18 0 0.600 0.600 0.620 0.600 0.630 565,000 348,080 0.6161 0.409 0.409 0.422 0.409 0.429 829,664 0.4195 0.00%
2023-01-17 0 0.600 0.590 0.600 0.590 0.600 306,000 183,590 0.6000 0.409 0.402 0.409 0.402 0.409 449,340 0.4086 0.00%
2023-01-16 0 0.600 0.590 0.600 - - 0 0 - 0.409 0.402 0.409 - - 0 - 0.00%
2023-01-13 0 0.600 0.590 0.600 0.580 0.600 80,000 47,960 0.5995 0.409 0.402 0.409 0.395 0.409 117,474 0.4083 0.00%
2023-01-12 0 0.600 0.590 0.600 0.590 0.620 322,000 193,580 0.6012 0.409 0.402 0.409 0.402 0.422 472,835 0.4094 1.69%
2023-01-11 0 0.590 0.580 0.600 - - 0 0 - 0.402 0.395 0.409 - - 0 - 0.00%
2023-01-10 0 0.590 0.580 0.600 - - 0 0 - 0.402 0.395 0.409 - - 0 - 0.00%
2023-01-09 0 0.590 0.590 0.600 0.590 0.610 2,893,000 1,734,920 0.5997 0.402 0.402 0.409 0.402 0.415 4,248,171 0.4084 -1.67%
2023-01-06 0 0.600 0.600 0.610 0.590 0.600 1,277,000 766,080 0.5999 0.409 0.409 0.415 0.402 0.409 1,875,187 0.4085 3.45%
2023-01-05 0 0.580 0.580 0.600 0.580 0.600 113,000 66,240 0.5862 0.395 0.395 0.409 0.395 0.409 165,933 0.3992 -1.69%
2023-01-04 0 0.590 0.570 0.590 0.580 0.600 271,000 157,900 0.5827 0.402 0.388 0.402 0.395 0.409 397,945 0.3968 -1.67%
2023-01-03 0 0.600 0.580 0.600 0.570 0.610 325,000 191,710 0.5899 0.409 0.395 0.409 0.388 0.415 477,240 0.4017 3.45%
2022-12-30 0 0.580 0.580 0.590 0.570 0.590 127,000 73,710 0.5804 0.395 0.395 0.402 0.388 0.402 186,491 0.3952 0.00%
2022-12-29 0 0.580 0.570 0.590 0.570 0.590 159,000 93,670 0.5891 0.395 0.388 0.402 0.388 0.402 233,481 0.4012 0.00%
2022-12-28 0 0.580 0.570 0.590 0.570 0.580 106,000 61,190 0.5773 0.395 0.388 0.402 0.388 0.395 155,654 0.3931 0.00%
2022-12-23 0 0.580 0.580 0.590 0.550 0.580 16,000 9,080 0.5675 0.395 0.395 0.402 0.375 0.395 23,495 0.3865 -1.69%
2022-12-22 0 0.590 0.570 0.600 0.570 0.600 19,000 10,990 0.5784 0.402 0.388 0.409 0.388 0.409 27,900 0.3939 -1.67%
2022-12-21 0 0.600 0.570 0.600 - - 0 0 - 0.409 0.388 0.409 - - 0 - 0.00%
2022-12-20 0 0.600 0.570 0.600 - - 0 0 - 0.409 0.388 0.409 - - 0 - 0.00%
2022-12-19 0 0.600 0.570 0.600 0.600 0.610 255,000 153,030 0.6001 0.409 0.388 0.409 0.409 0.415 374,450 0.4087 -1.64%
2022-12-16 0 0.610 0.580 0.620 0.580 0.620 75,000 45,250 0.6033 0.415 0.395 0.422 0.395 0.422 110,132 0.4109 5.17%
2022-12-15 0 0.580 0.570 0.620 0.550 0.620 884,000 516,800 0.5846 0.395 0.388 0.422 0.375 0.422 1,298,093 0.3981 -4.92%
2022-12-14 0 0.610 0.590 0.610 0.590 0.620 656,000 394,280 0.6010 0.415 0.402 0.415 0.402 0.422 963,291 0.4093 0.00%
2022-12-13 0 0.610 0.610 0.620 0.590 0.620 1,381,000 840,040 0.6083 0.415 0.415 0.422 0.402 0.422 2,027,903 0.4142 5.17%
2022-12-12 0 0.580 0.570 0.590 0.570 0.600 842,000 489,460 0.5813 0.395 0.388 0.402 0.388 0.409 1,236,419 0.3959 -1.69%
2022-12-09 0 0.590 0.590 0.600 0.570 0.600 263,000 154,780 0.5885 0.402 0.402 0.409 0.388 0.409 386,197 0.4008 -1.67%
2022-12-08 0 0.600 0.560 0.600 0.580 0.600 102,000 61,100 0.5990 0.409 0.381 0.409 0.395 0.409 149,780 0.4079 0.00%
2022-12-07 0 0.600 0.580 0.600 0.580 0.600 121,000 70,850 0.5855 0.409 0.395 0.409 0.395 0.409 177,680 0.3988 1.69%
2022-12-06 0 0.590 0.570 0.590 0.550 0.600 598,000 352,230 0.5890 0.402 0.388 0.402 0.375 0.409 878,122 0.4011 0.00%
2022-12-05 0 0.590 0.580 0.590 0.560 0.600 463,000 270,380 0.5840 0.402 0.395 0.402 0.381 0.409 679,884 0.3977 5.36%
2022-12-02 0 0.560 0.540 0.570 0.530 0.560 505,000 282,680 0.5598 0.381 0.368 0.388 0.361 0.381 741,558 0.3812 3.70%
2022-12-01 0 0.540 0.550 0.580 0.540 0.580 305,000 172,550 0.5657 0.368 0.375 0.395 0.368 0.395 447,871 0.3853 -3.57%
2022-11-30 0 0.560 0.560 0.580 0.560 0.560 11,000 6,160 0.5600 0.381 0.381 0.395 0.381 0.381 16,153 0.3814 0.00%
2022-11-29 0 0.560 0.520 0.570 0.530 0.570 203,000 114,180 0.5625 0.381 0.354 0.388 0.361 0.388 298,092 0.3830 5.66%
2022-11-28 0 0.530 0.530 0.540 0.520 0.540 553,000 293,560 0.5308 0.361 0.361 0.368 0.354 0.368 812,042 0.3615 -1.85%
2022-11-25 0 0.540 0.540 0.550 0.500 0.540 453,000 241,030 0.5321 0.368 0.368 0.375 0.340 0.368 665,199 0.3623 5.88%
2022-11-24 0 0.570 0.570 0.580 0.560 0.590 115,000 67,580 0.5877 0.347 0.347 0.353 0.341 0.359 188,737 0.3581 -5.00%
2022-11-23 0 0.600 0.590 0.600 0.590 0.600 456,000 273,500 0.5998 0.366 0.359 0.366 0.359 0.366 748,382 0.3655 0.00%
2022-11-22 0 0.600 0.580 0.600 0.580 0.600 1,666,000 988,010 0.5930 0.366 0.353 0.366 0.353 0.366 2,734,219 0.3614 1.69%
2022-11-21 0 0.590 0.570 0.600 0.550 0.590 236,000 137,830 0.5840 0.359 0.347 0.366 0.335 0.359 387,320 0.3559 7.27%
2022-11-18 0 0.550 0.550 0.590 0.540 0.580 185,000 107,180 0.5794 0.335 0.335 0.359 0.329 0.353 303,620 0.3530 -5.17%
2022-11-17 0 0.580 0.540 0.570 0.540 0.580 93,000 52,700 0.5667 0.353 0.329 0.347 0.329 0.353 152,630 0.3453 3.57%
2022-11-16 0 0.560 0.560 0.590 0.560 0.580 125,000 72,420 0.5794 0.341 0.341 0.359 0.341 0.353 205,148 0.3530 -1.75%
2022-11-15 0 0.570 0.570 0.580 0.570 0.590 463,000 267,890 0.5786 0.347 0.347 0.353 0.347 0.359 759,870 0.3525 0.00%
2022-11-14 0 0.570 0.560 0.570 0.530 0.570 404,000 225,630 0.5585 0.347 0.341 0.347 0.323 0.347 663,040 0.3403 7.55%
2022-11-11 0 0.530 0.520 0.550 0.520 0.530 110,000 57,900 0.5264 0.323 0.317 0.335 0.317 0.323 180,531 0.3207 1.92%
2022-11-10 0 0.520 0.510 0.530 0.510 0.530 214,000 111,060 0.5190 0.317 0.311 0.323 0.311 0.323 351,214 0.3162 0.00%
2022-11-09 0 0.520 0.520 0.530 0.510 0.530 276,000 143,580 0.5202 0.317 0.317 0.323 0.311 0.323 452,968 0.3170 6.12%
2022-11-08 0 0.490 0.490 0.510 0.490 0.495 78,000 38,270 0.4906 0.299 0.299 0.311 0.299 0.302 128,013 0.2990 -2.00%
2022-11-07 0 0.500 0.500 0.520 - - 0 0 - 0.305 0.305 0.317 - - 0 - 2.04%
2022-11-04 0 0.490 0.490 0.520 0.480 0.500 206,000 101,770 0.4940 0.299 0.299 0.317 0.292 0.305 338,085 0.3010 3.16%
2022-11-03 0 0.475 0.470 0.480 0.470 0.480 288,000 136,305 0.4733 0.289 0.286 0.292 0.286 0.292 472,662 0.2884 0.00%
2022-11-02 0 0.475 0.475 0.485 0.475 0.485 202,000 97,950 0.4849 0.289 0.289 0.296 0.289 0.296 331,520 0.2955 -2.06%
2022-11-01 0 0.485 0.480 0.490 0.480 0.480 2,000 960 0.4800 0.296 0.292 0.299 0.292 0.292 3,282 0.2925 1.04%
2022-10-31 0 0.480 0.475 0.485 - - 0 0 - 0.292 0.289 0.296 - - 0 - 0.00%
2022-10-28 0 0.480 0.475 0.480 0.480 0.485 230,000 110,700 0.4813 0.292 0.289 0.292 0.292 0.296 377,473 0.2933 -1.03%
2022-10-27 0 0.485 0.485 0.490 0.485 0.490 101,000 49,175 0.4869 0.296 0.296 0.299 0.296 0.299 165,760 0.2967 0.00%
2022-10-26 0 0.485 0.485 0.490 0.485 0.490 192,000 93,220 0.4855 0.296 0.296 0.299 0.296 0.299 315,108 0.2958 1.04%
2022-10-25 0 0.480 0.475 0.485 0.480 0.495 216,000 103,780 0.4805 0.292 0.289 0.296 0.292 0.302 354,497 0.2928 0.00%
2022-10-24 0 0.480 0.480 0.485 0.475 0.490 496,000 239,365 0.4826 0.292 0.292 0.296 0.289 0.299 814,029 0.2940 -2.04%
2022-10-21 0 0.490 0.480 0.490 0.480 0.490 51,000 24,830 0.4869 0.299 0.292 0.299 0.292 0.299 83,701 0.2967 2.08%
2022-10-20 0 0.480 0.475 0.495 0.475 0.480 292,000 140,140 0.4799 0.292 0.289 0.302 0.289 0.292 479,227 0.2924 -1.03%
2022-10-19 0 0.485 0.485 0.490 0.485 0.495 141,000 69,500 0.4929 0.296 0.296 0.299 0.296 0.302 231,407 0.3003 -1.02%
2022-10-18 0 0.490 0.480 0.490 0.480 0.490 357,000 172,605 0.4835 0.299 0.292 0.299 0.292 0.299 585,904 0.2946 1.03%
2022-10-17 0 0.485 0.475 0.490 - - 0 0 - 0.296 0.289 0.299 - - 0 - 0.00%
2022-10-14 0 0.485 0.480 0.485 0.480 0.485 27,000 13,070 0.4841 0.296 0.292 0.296 0.292 0.296 44,312 0.2950 2.11%
2022-10-13 0 0.475 0.475 0.480 0.475 0.480 182,000 86,835 0.4771 0.289 0.289 0.292 0.289 0.292 298,696 0.2907 -1.04%
2022-10-12 0 0.480 0.470 0.485 0.470 0.480 492,000 234,525 0.4767 0.292 0.286 0.296 0.286 0.292 807,464 0.2904 2.13%
2022-10-11 0 0.470 0.465 0.470 0.470 0.480 369,000 173,850 0.4711 0.286 0.283 0.286 0.286 0.292 605,598 0.2871 -4.08%
2022-10-10 0 0.490 0.480 0.490 - - 0 0 - 0.299 0.292 0.299 - - 0 - 0.00%
2022-10-07 0 0.490 0.480 0.490 0.480 0.490 274,000 133,585 0.4875 0.299 0.292 0.299 0.292 0.299 449,685 0.2971 0.00%
2022-10-06 0 0.490 0.485 0.500 0.490 0.500 71,000 35,030 0.4934 0.299 0.296 0.305 0.299 0.305 116,524 0.3006 -1.01%
2022-10-05 0 0.495 0.490 0.500 0.490 0.500 238,000 117,600 0.4941 0.302 0.299 0.305 0.299 0.305 390,603 0.3011 1.02%
2022-10-03 0 0.490 0.485 0.500 0.485 0.495 67,000 33,125 0.4944 0.299 0.296 0.305 0.296 0.302 109,960 0.3012 -1.01%
2022-09-30 0 0.495 0.485 0.495 0.485 0.495 203,000 98,960 0.4875 0.302 0.296 0.302 0.296 0.302 333,161 0.2970 3.13%
2022-09-29 0 0.480 0.485 0.490 0.480 0.490 386,000 187,060 0.4846 0.292 0.296 0.299 0.292 0.299 633,498 0.2953 -4.00%
2022-09-28 0 0.500 0.485 0.500 0.490 0.500 459,000 227,815 0.4963 0.305 0.296 0.305 0.299 0.305 753,305 0.3024 -1.96%
2022-09-27 0 0.510 0.500 0.510 0.500 0.520 567,000 290,550 0.5124 0.311 0.305 0.311 0.305 0.317 930,553 0.3122 2.00%
2022-09-26 0 0.500 0.500 0.510 0.460 0.570 1,819,000 938,125 0.5157 0.305 0.305 0.311 0.280 0.347 2,985,320 0.3142 5.26%
2022-09-23 0 0.475 0.475 0.480 0.470 0.475 676,000 321,095 0.4750 0.289 0.289 0.292 0.286 0.289 1,109,443 0.2894 -1.04%
2022-09-22 0 0.480 0.470 0.480 0.465 0.480 874,000 416,795 0.4769 0.292 0.286 0.292 0.283 0.292 1,434,398 0.2906 0.00%
2022-09-21 0 0.480 0.480 0.485 0.475 0.495 265,000 127,240 0.4802 0.292 0.292 0.296 0.289 0.302 434,915 0.2926 -2.04%
2022-09-20 0 0.490 0.480 0.490 - - 0 0 - 0.299 0.292 0.299 - - 0 - 0.00%
2022-09-19 0 0.490 0.480 0.500 0.480 0.495 144,000 70,545 0.4899 0.299 0.292 0.305 0.292 0.302 236,331 0.2985 -1.01%
2022-09-16 0 0.495 0.480 0.495 0.490 0.495 29,000 14,215 0.4902 0.302 0.292 0.302 0.299 0.302 47,594 0.2987 1.02%
2022-09-15 0 0.490 0.485 0.490 - - 0 0 - 0.299 0.296 0.299 - - 0 - 0.00%
2022-09-14 0 0.490 0.490 0.495 0.480 0.500 632,000 307,545 0.4866 0.299 0.299 0.302 0.292 0.305 1,037,231 0.2965 -2.00%
2022-09-13 0 0.500 0.500 0.510 0.490 0.520 395,000 196,065 0.4964 0.305 0.305 0.311 0.299 0.317 648,269 0.3024 3.09%
2022-09-09 0 0.485 0.480 0.490 0.480 0.480 15,000 7,300 0.4867 0.296 0.292 0.299 0.292 0.292 24,618 0.2965 1.04%
2022-09-08 0 0.480 0.480 0.490 0.470 0.480 92,000 43,900 0.4772 0.292 0.292 0.299 0.286 0.292 150,989 0.2907 0.00%
2022-09-07 0 0.480 0.475 0.485 0.465 0.480 385,000 183,890 0.4776 0.292 0.289 0.296 0.283 0.292 631,857 0.2910 0.00%
2022-09-06 0 0.480 0.480 0.485 0.475 0.620 4,792,000 2,544,965 0.5311 0.292 0.292 0.296 0.289 0.378 7,864,571 0.3236 14.29%
2022-09-05 0 0.420 0.405 0.420 0.400 0.420 120,000 50,200 0.4183 0.256 0.247 0.256 0.244 0.256 196,943 0.2549 1.20%
2022-09-02 0 0.415 0.395 0.415 - - 0 0 - 0.253 0.241 0.253 - - 0 - 0.00%
2022-09-01 0 0.415 0.400 0.415 - - 0 0 - 0.253 0.244 0.253 - - 0 - 0.00%
2022-08-31 0 0.415 0.410 0.425 0.400 0.400 3,000 1,200 0.4000 0.253 0.250 0.259 0.244 0.244 4,924 0.2437 0.00%
2022-08-30 0 0.415 0.400 0.425 - - 0 0 - 0.253 0.244 0.259 - - 0 - 0.00%
2022-08-29 0 0.415 0.400 0.425 - - 0 0 - 0.253 0.244 0.259 - - 0 - 0.00%
2022-08-26 0 0.415 0.400 0.425 - - 0 0 - 0.253 0.244 0.259 - - 0 - 0.00%
2022-08-25 0 0.415 0.400 0.425 - - 0 0 - 0.253 0.244 0.259 - - 0 - 0.00%
2022-08-24 0 0.415 0.405 0.425 - - 0 0 - 0.253 0.247 0.259 - - 0 - 0.00%
2022-08-23 0 0.415 0.405 0.425 - - 0 0 - 0.253 0.247 0.259 - - 0 - 0.00%
2022-08-22 0 0.415 0.410 0.425 0.410 0.415 42,000 17,280 0.4114 0.253 0.250 0.259 0.250 0.253 68,930 0.2507 2.47%
2022-08-19 0 0.405 0.400 0.410 0.400 0.410 32,000 13,100 0.4094 0.247 0.244 0.250 0.244 0.250 52,518 0.2494 -1.22%
2022-08-18 0 0.410 0.400 0.410 - - 0 0 - 0.250 0.244 0.250 - - 0 - 0.00%
2022-08-17 0 0.410 0.405 0.415 0.390 0.405 38,000 15,325 0.4033 0.250 0.247 0.253 0.238 0.247 62,365 0.2457 1.23%
2022-08-16 0 0.405 0.400 0.410 0.400 0.405 75,000 30,120 0.4016 0.247 0.244 0.250 0.244 0.247 123,089 0.2447 -2.41%
2022-08-15 0 0.415 0.410 0.420 0.400 0.415 72,000 29,750 0.4132 0.253 0.250 0.256 0.244 0.253 118,166 0.2518 1.22%
2022-08-12 0 0.410 0.405 0.410 - - 0 0 - 0.250 0.247 0.250 - - 0 - -2.38%
2022-08-11 0 0.420 0.400 0.425 0.410 0.420 300,000 123,815 0.4127 0.256 0.244 0.259 0.250 0.256 492,356 0.2515 2.44%
2022-08-10 0 0.410 0.400 0.410 - - 0 0 - 0.250 0.244 0.250 - - 0 - 0.00%
2022-08-09 0 0.410 0.390 0.410 0.390 0.410 551,000 217,895 0.3955 0.250 0.238 0.250 0.238 0.250 904,294 0.2410 2.50%
2022-08-08 0 0.400 0.385 0.400 0.390 0.400 118,000 46,260 0.3920 0.244 0.235 0.244 0.238 0.244 193,660 0.2389 -1.23%
2022-08-05 0 0.405 0.395 0.415 0.400 0.415 763,000 309,080 0.4051 0.247 0.241 0.253 0.244 0.253 1,252,226 0.2468 -3.57%
2022-08-04 0 0.420 0.405 0.420 0.420 0.420 250,000 105,000 0.4200 0.256 0.247 0.256 0.256 0.256 410,297 0.2559 0.00%
2022-08-03 0 0.420 0.405 0.430 - - 0 0 - 0.256 0.247 0.262 - - 0 - 0.00%
2022-08-02 0 0.420 0.405 0.430 - - 0 0 - 0.256 0.247 0.262 - - 0 - 0.00%
2022-08-01 0 0.420 0.405 0.450 0.420 0.420 14,000 5,880 0.4200 0.256 0.247 0.274 0.256 0.256 22,977 0.2559 0.00%
2022-07-29 0 0.420 0.405 0.450 0.405 0.420 80,000 33,275 0.4159 0.256 0.247 0.274 0.247 0.256 131,295 0.2534 0.00%
2022-07-28 0 0.420 0.410 0.445 - - 0 0 - 0.256 0.250 0.271 - - 0 - 0.00%
2022-07-27 0 0.420 0.400 0.425 0.420 0.420 17,000 7,140 0.4200 0.256 0.244 0.259 0.256 0.256 27,900 0.2559 0.00%
2022-07-26 0 0.420 0.405 0.435 0.405 0.425 76,000 31,780 0.4182 0.256 0.247 0.265 0.247 0.259 124,730 0.2548 -1.18%
2022-07-25 0 0.425 0.410 0.430 0.415 0.415 28,000 11,620 0.4150 0.259 0.250 0.262 0.253 0.253 45,953 0.2529 -1.16%
2022-07-22 0 0.430 0.410 0.430 0.425 0.445 14,000 5,970 0.4264 0.262 0.250 0.262 0.259 0.271 22,977 0.2598 1.18%
2022-07-21 0 0.425 0.405 0.425 0.405 0.425 20,000 8,210 0.4105 0.259 0.247 0.259 0.247 0.259 32,824 0.2501 0.00%
2022-07-20 0 0.425 0.415 0.430 0.415 0.425 19,000 8,065 0.4245 0.259 0.253 0.262 0.253 0.259 31,183 0.2586 -1.16%
2022-07-19 0 0.430 0.410 0.430 0.410 0.430 27,000 11,235 0.4161 0.262 0.250 0.262 0.250 0.262 44,312 0.2535 0.00%
2022-07-18 0 0.430 0.425 0.430 0.400 0.430 243,000 99,635 0.4100 0.262 0.259 0.262 0.244 0.262 398,809 0.2498 0.00%
2022-07-15 0 0.430 0.415 0.455 0.415 0.430 70,000 29,895 0.4271 0.262 0.253 0.277 0.253 0.262 114,883 0.2602 -1.15%
2022-07-14 0 0.435 0.425 0.455 - - 0 0 - 0.265 0.259 0.277 - - 0 - 0.00%
2022-07-13 0 0.435 0.425 0.445 0.435 0.435 19,000 8,265 0.4350 0.265 0.259 0.271 0.265 0.265 31,183 0.2651 -1.14%
2022-07-12 0 0.440 0.410 0.440 0.420 0.440 42,000 17,925 0.4268 0.268 0.250 0.268 0.256 0.268 68,930 0.2600 1.15%
2022-07-11 0 0.435 0.405 0.435 0.400 0.435 178,000 72,000 0.4045 0.265 0.247 0.265 0.244 0.265 292,131 0.2465 4.82%
2022-07-08 0 0.415 0.400 0.420 0.385 0.430 692,000 290,640 0.4200 0.253 0.244 0.256 0.235 0.262 1,135,702 0.2559 -2.35%
2022-07-07 0 0.425 0.425 0.430 0.425 0.425 25,000 10,625 0.4250 0.259 0.259 0.262 0.259 0.259 41,030 0.2590 0.00%
2022-07-06 0 0.425 0.420 0.435 0.425 0.430 841,000 361,565 0.4299 0.259 0.256 0.265 0.259 0.262 1,380,239 0.2620 0.00%
2022-07-05 0 0.425 0.420 0.435 - - 0 0 - 0.259 0.256 0.265 - - 0 - 0.00%
2022-07-04 0 0.425 0.420 0.425 0.420 0.435 389,000 165,620 0.4258 0.259 0.256 0.259 0.256 0.265 638,422 0.2594 0.00%
2022-06-30 0 0.425 0.425 0.430 0.425 0.430 208,000 89,395 0.4298 0.259 0.259 0.262 0.259 0.262 341,367 0.2619 -3.41%
2022-06-29 0 0.440 0.430 0.445 0.425 0.445 144,000 62,685 0.4353 0.268 0.262 0.271 0.259 0.271 236,331 0.2652 0.00%
2022-06-28 0 0.440 0.425 0.440 0.425 0.445 254,000 109,425 0.4308 0.268 0.259 0.268 0.259 0.271 416,862 0.2625 -2.22%
2022-06-27 0 0.450 0.435 0.450 0.450 0.450 21,000 9,450 0.4500 0.274 0.265 0.274 0.274 0.274 34,465 0.2742 2.27%
2022-06-24 0 0.440 0.430 0.440 - - 0 0 - 0.268 0.262 0.268 - - 0 - 0.00%
2022-06-23 0 0.440 0.430 0.445 - - 7,000 3,010 0.4300 0.268 0.262 0.271 - - 11,488 0.2620 0.00%
2022-06-22 0 0.440 0.425 0.440 0.440 0.440 70,000 30,800 0.4400 0.268 0.259 0.268 0.268 0.268 114,883 0.2681 -1.12%
2022-06-21 0 0.445 0.430 0.450 0.440 0.450 34,000 14,970 0.4403 0.271 0.262 0.274 0.268 0.274 55,800 0.2683 1.14%
2022-06-20 0 0.440 0.435 0.440 0.440 0.440 2,000 880 0.4400 0.268 0.265 0.268 0.268 0.268 3,282 0.2681 0.00%
2022-06-17 0 0.440 0.435 0.445 0.435 0.440 19,000 8,275 0.4355 0.268 0.265 0.271 0.265 0.268 31,183 0.2654 0.00%
2022-06-16 0 0.440 0.425 0.440 0.440 0.445 149,000 66,075 0.4435 0.268 0.259 0.268 0.268 0.271 244,537 0.2702 -2.22%
2022-06-15 0 0.450 0.440 0.450 0.440 0.450 154,000 68,270 0.4433 0.274 0.268 0.274 0.268 0.274 252,743 0.2701 0.00%
2022-06-14 0 0.450 0.440 0.460 0.445 0.450 113,000 50,295 0.4451 0.274 0.268 0.280 0.271 0.274 185,454 0.2712 1.12%
2022-06-13 0 0.445 0.445 0.450 0.445 0.450 38,000 17,050 0.4487 0.271 0.271 0.274 0.271 0.274 62,365 0.2734 -1.11%
2022-06-10 0 0.450 0.445 0.450 0.445 0.475 361,000 163,075 0.4517 0.274 0.271 0.274 0.271 0.289 592,469 0.2752 -3.23%
2022-06-09 0 0.465 0.460 0.465 0.465 0.465 50,000 23,250 0.4650 0.283 0.280 0.283 0.283 0.283 82,059 0.2833 -2.11%
2022-06-08 0 0.475 0.445 0.475 0.475 0.475 1,000 475 0.4750 0.289 0.271 0.289 0.289 0.289 1,641 0.2894 3.26%
2022-06-07 0 0.460 0.440 0.470 - - 0 0 - 0.280 0.268 0.286 - - 0 - 0.00%
2022-06-06 0 0.460 0.445 0.460 0.445 0.460 27,000 12,060 0.4467 0.280 0.271 0.280 0.271 0.280 44,312 0.2722 -3.16%
2022-06-02 0 0.475 0.450 0.485 0.460 0.495 28,000 13,245 0.4730 0.289 0.274 0.296 0.280 0.302 45,953 0.2882 3.26%
2022-06-01 0 0.460 0.440 0.460 0.445 0.470 115,000 52,440 0.4560 0.280 0.268 0.280 0.271 0.286 188,737 0.2778 1.10%
2022-05-31 0 0.455 0.440 0.455 0.440 0.465 71,000 32,105 0.4522 0.277 0.268 0.277 0.268 0.283 116,524 0.2755 0.00%
2022-05-30 0 0.455 0.440 0.455 0.435 0.510 107,000 48,450 0.4528 0.277 0.268 0.277 0.265 0.311 175,607 0.2759 0.00%
2022-05-27 0 0.455 0.440 0.460 0.445 0.455 45,000 20,035 0.4452 0.277 0.268 0.280 0.271 0.277 73,853 0.2713 0.00%
2022-05-26 0 0.455 0.430 0.455 0.440 0.460 90,000 40,165 0.4463 0.277 0.262 0.277 0.268 0.280 147,707 0.2719 0.00%
2022-05-25 0 0.455 0.445 0.455 0.445 0.455 135,000 60,625 0.4491 0.277 0.271 0.277 0.271 0.277 221,560 0.2736 0.00%
2022-05-24 0 0.455 0.450 0.465 0.455 0.455 157,000 71,435 0.4550 0.277 0.274 0.283 0.277 0.277 257,666 0.2772 -2.15%
2022-05-23 0 0.465 0.455 0.470 0.440 0.440 6,000 2,640 0.4400 0.283 0.277 0.286 0.268 0.268 9,847 0.2681 -2.11%
2022-05-20 0 0.475 0.435 0.475 - - 0 0 - 0.289 0.265 0.289 - - 0 - 0.00%
2022-05-19 0 0.475 0.440 0.485 - - 0 0 - 0.289 0.268 0.296 - - 0 - 0.00%
2022-05-18 0 0.475 0.435 0.475 - - 0 0 - 0.289 0.265 0.289 - - 0 - 0.00%
2022-05-17 0 0.475 0.455 0.490 - - 0 0 - 0.289 0.277 0.299 - - 0 - 0.00%
2022-05-16 0 0.475 0.445 0.475 0.440 0.475 72,000 32,255 0.4480 0.289 0.271 0.289 0.268 0.289 118,166 0.2730 3.26%
2022-05-13 0 0.460 0.440 0.460 0.460 0.460 2,000 920 0.4600 0.280 0.268 0.280 0.280 0.280 3,282 0.2803 0.00%
2022-05-12 0 0.460 0.425 0.460 - - 0 0 - 0.280 0.259 0.280 - - 0 - -1.08%
2022-05-11 0 0.465 0.425 0.465 - - 0 0 - 0.283 0.259 0.283 - - 0 - 0.00%
2022-05-10 0 0.465 0.430 0.465 0.465 0.470 102,000 47,730 0.4679 0.283 0.262 0.283 0.283 0.286 167,401 0.2851 0.00%
2022-05-06 0 0.465 0.430 0.540 0.430 0.470 127,000 57,990 0.4566 0.283 0.262 0.329 0.262 0.286 208,431 0.2782 -1.06%
2022-05-05 0 0.470 0.455 0.475 - - 0 0 - 0.286 0.277 0.289 - - 0 - 0.00%
2022-05-04 0 0.470 0.455 0.470 0.470 0.470 20,000 9,400 0.4700 0.286 0.277 0.286 0.286 0.286 32,824 0.2864 0.00%
2022-05-03 0 0.470 0.445 0.470 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-04-29 0 0.470 0.435 0.470 - - 0 0 - 0.286 0.265 0.286 - - 0 - 0.00%
2022-04-28 0 0.470 0.465 0.490 0.445 0.470 11,000 4,920 0.4473 0.286 0.283 0.299 0.271 0.286 18,053 0.2725 -2.08%
2022-04-27 0 0.480 0.435 0.480 - - 0 0 - 0.292 0.265 0.292 - - 0 - 0.00%
2022-04-26 0 0.480 0.435 0.495 0.480 0.480 1,000 480 0.4800 0.292 0.265 0.302 0.292 0.292 1,641 0.2925 0.00%
2022-04-25 0 0.480 0.435 0.485 - - 0 0 - 0.292 0.265 0.296 - - 0 - 0.00%
2022-04-22 0 0.480 0.445 0.480 - - 0 0 - 0.292 0.271 0.292 - - 0 - 0.00%
2022-04-21 0 0.480 0.445 0.495 - - 0 0 - 0.292 0.271 0.302 - - 0 - 0.00%
2022-04-20 0 0.480 0.435 0.480 - - 0 0 - 0.292 0.265 0.292 - - 0 - 0.00%
2022-04-19 0 0.480 0.460 0.480 - - 0 0 - 0.292 0.280 0.292 - - 0 - 0.00%
2022-04-14 0 0.480 0.440 0.480 - - 0 0 - 0.292 0.268 0.292 - - 0 - -1.03%
2022-04-13 0 0.485 0.460 0.485 0.480 0.485 23,000 11,080 0.4817 0.296 0.280 0.296 0.292 0.296 37,747 0.2935 3.19%
2022-04-12 0 0.470 0.455 0.485 0.460 0.485 97,000 45,485 0.4689 0.286 0.277 0.296 0.280 0.296 159,195 0.2857 2.17%
2022-04-11 0 0.460 0.455 0.485 0.460 0.460 50,000 23,000 0.4600 0.280 0.277 0.296 0.280 0.280 82,059 0.2803 -1.08%
2022-04-08 0 0.465 0.460 0.470 - - 5,000 2,300 0.4600 0.283 0.280 0.286 - - 8,206 0.2803 0.00%
2022-04-07 0 0.465 0.455 0.475 0.455 0.455 1,000 455 0.4550 0.283 0.277 0.289 0.277 0.277 1,641 0.2772 2.20%
2022-04-06 0 0.455 0.450 0.455 0.450 0.455 26,000 11,720 0.4508 0.277 0.274 0.277 0.274 0.277 42,671 0.2747 -2.15%
2022-04-04 0 0.465 0.455 0.465 0.445 0.465 16,000 7,140 0.4463 0.283 0.277 0.283 0.271 0.283 26,259 0.2719 0.00%
2022-04-01 0 0.465 0.430 0.465 0.435 0.480 112,000 51,365 0.4586 0.283 0.262 0.283 0.265 0.292 183,813 0.2794 -0.00%
2022-03-31 0 0.485 0.465 0.485 0.480 0.485 205,000 98,710 0.4815 0.283 0.272 0.283 0.280 0.283 350,914 0.2813 0.00%
2022-03-30 0 0.485 0.480 0.490 0.475 0.475 103,000 48,925 0.4750 0.283 0.280 0.286 0.277 0.277 176,313 0.2775 -1.02%
2022-03-29 0 0.490 0.475 0.520 0.480 0.490 238,000 115,440 0.4850 0.286 0.277 0.304 0.280 0.286 407,403 0.2834 1.03%
2022-03-28 0 0.485 0.480 0.495 - - 0 0 - 0.283 0.280 0.289 - - 0 - 2.11%
2022-03-25 0 0.475 0.470 0.480 0.465 0.485 603,000 288,865 0.4790 0.277 0.275 0.280 0.272 0.283 1,032,201 0.2799 -2.06%
2022-03-24 0 0.485 0.480 0.500 - - 0 0 - 0.283 0.280 0.292 - - 0 - 0.00%
2022-03-23 0 0.485 0.475 0.500 0.485 0.500 282,000 139,785 0.4957 0.283 0.277 0.292 0.283 0.292 482,721 0.2896 0.00%
2022-03-22 0 0.485 0.480 0.495 0.480 0.480 74,000 35,520 0.4800 0.283 0.280 0.289 0.280 0.280 126,671 0.2804 1.04%
2022-03-21 0 0.480 0.475 0.485 0.480 0.480 10,000 4,800 0.4800 0.280 0.277 0.283 0.280 0.280 17,118 0.2804 -2.04%
2022-03-18 0 0.490 0.480 0.500 - - 0 0 - 0.286 0.280 0.292 - - 0 - 0.00%
2022-03-17 0 0.490 0.490 0.495 0.475 0.490 34,000 16,610 0.4885 0.286 0.286 0.289 0.277 0.286 58,200 0.2854 6.52%
2022-03-16 0 0.460 0.440 0.485 0.455 0.460 47,000 21,590 0.4594 0.269 0.257 0.283 0.266 0.269 80,453 0.2684 0.00%
2022-03-15 0 0.460 0.425 0.470 0.460 0.460 3,000 1,380 0.4600 0.269 0.248 0.275 0.269 0.269 5,135 0.2687 -3.16%
2022-03-14 0 0.475 0.465 0.475 0.460 0.485 180,000 84,645 0.4703 0.277 0.272 0.277 0.269 0.283 308,120 0.2747 0.00%
2022-03-11 0 0.475 0.460 0.480 0.450 0.480 51,000 23,315 0.4572 0.277 0.269 0.280 0.263 0.280 87,301 0.2671 -3.06%
2022-03-10 0 0.490 0.465 0.495 0.485 0.490 3,000 1,460 0.4867 0.286 0.272 0.289 0.283 0.286 5,135 0.2843 1.03%
2022-03-09 0 0.485 0.470 0.485 0.485 0.485 5,000 2,425 0.4850 0.283 0.275 0.283 0.283 0.283 8,559 0.2833 0.00%
2022-03-08 0 0.485 0.465 0.495 - - 0 0 - 0.283 0.272 0.289 - - 0 - 0.00%
2022-03-07 0 0.485 0.485 0.490 0.465 0.510 139,000 67,965 0.4890 0.283 0.283 0.286 0.272 0.298 237,937 0.2856 -3.00%
2022-03-04 0 0.500 0.495 0.500 0.495 0.500 444,000 222,235 0.5005 0.292 0.289 0.292 0.289 0.292 760,029 0.2924 -3.85%
2022-03-03 0 0.520 0.520 0.530 0.510 0.520 35,000 18,140 0.5183 0.304 0.304 0.310 0.298 0.304 59,912 0.3028 1.96%
2022-03-02 0 0.510 0.500 0.510 0.510 0.510 25,000 12,750 0.5100 0.298 0.292 0.298 0.298 0.298 42,794 0.2979 0.00%
2022-03-01 0 0.510 0.500 0.510 0.510 0.520 186,000 95,060 0.5111 0.298 0.292 0.298 0.298 0.304 318,390 0.2986 -1.92%
2022-02-28 0 0.520 0.520 0.530 0.510 0.520 56,000 29,060 0.5189 0.304 0.304 0.310 0.298 0.304 95,859 0.3032 1.96%
2022-02-25 0 0.510 0.500 0.520 0.510 0.520 50,000 25,600 0.5120 0.298 0.292 0.304 0.298 0.304 85,589 0.2991 -5.56%
2022-02-24 0 0.540 0.510 0.540 0.550 0.550 10,000 5,500 0.5500 0.315 0.298 0.315 0.321 0.321 17,118 0.3213 3.85%
2022-02-23 0 0.520 0.510 0.570 0.520 0.520 60,000 31,200 0.5200 0.304 0.298 0.333 0.304 0.304 102,707 0.3038 0.00%
2022-02-22 0 0.520 0.510 0.530 0.520 0.530 110,000 58,080 0.5280 0.304 0.298 0.310 0.304 0.310 188,295 0.3085 -1.89%
2022-02-21 0 0.530 0.530 0.550 0.500 0.530 232,000 119,700 0.5159 0.310 0.310 0.321 0.292 0.310 397,132 0.3014 0.00%
2022-02-18 0 0.530 0.510 0.550 0.530 0.530 80,000 42,400 0.5300 0.310 0.298 0.321 0.310 0.310 136,942 0.3096 0.00%
2022-02-17 0 0.530 0.530 0.560 0.530 0.540 23,000 12,350 0.5370 0.310 0.310 0.327 0.310 0.315 39,371 0.3137 -3.64%
2022-02-16 0 0.550 0.550 0.580 0.530 0.550 139,000 75,530 0.5434 0.321 0.321 0.339 0.310 0.321 237,937 0.3174 3.77%
2022-02-15 0 0.530 0.520 0.530 0.510 0.530 243,000 126,690 0.5214 0.310 0.304 0.310 0.298 0.310 415,962 0.3046 6.00%
2022-02-14 0 0.500 0.500 0.510 - - 0 0 - 0.292 0.292 0.298 - - 0 - 0.00%
2022-02-11 0 0.500 0.495 0.510 0.500 0.500 120,000 60,000 0.5000 0.292 0.289 0.298 0.292 0.292 205,413 0.2921 -1.96%
2022-02-10 0 0.510 0.495 0.510 0.500 0.510 100,000 50,900 0.5090 0.298 0.289 0.298 0.292 0.298 171,178 0.2974 2.00%
2022-02-09 0 0.500 0.500 0.510 0.500 0.500 205,000 102,500 0.5000 0.292 0.292 0.298 0.292 0.292 350,914 0.2921 -3.85%
2022-02-08 0 0.520 0.500 0.520 0.520 0.520 17,000 8,840 0.5200 0.304 0.292 0.304 0.304 0.304 29,100 0.3038 0.00%
2022-02-07 0 0.520 0.510 0.520 - - 0 0 - 0.304 0.298 0.304 - - 0 - 0.00%
2022-02-04 0 0.520 0.510 0.530 0.500 0.520 84,000 42,760 0.5090 0.304 0.298 0.310 0.292 0.304 143,789 0.2974 -1.89%
2022-01-31 0 0.530 0.500 0.530 0.520 0.530 96,000 50,380 0.5248 0.310 0.292 0.310 0.304 0.310 164,331 0.3066 3.92%
2022-01-28 0 0.510 0.510 0.530 0.500 0.520 17,000 8,810 0.5182 0.298 0.298 0.310 0.292 0.304 29,100 0.3027 -1.92%
2022-01-27 0 0.520 0.500 0.520 0.520 0.530 116,000 60,450 0.5211 0.304 0.292 0.304 0.304 0.310 198,566 0.3044 -1.89%
2022-01-26 0 0.530 0.500 0.530 - - 0 0 - 0.310 0.292 0.310 - - 0 - 0.00%
2022-01-25 0 0.530 0.500 0.530 0.530 0.530 7,000 3,710 0.5300 0.310 0.292 0.310 0.310 0.310 11,982 0.3096 0.00%
2022-01-24 0 0.530 0.500 0.530 0.500 0.530 12,000 6,110 0.5092 0.310 0.292 0.310 0.292 0.310 20,541 0.2974 3.92%
2022-01-21 0 0.510 0.510 0.530 - - 0 0 - 0.298 0.298 0.310 - - 0 - 0.00%
2022-01-20 0 0.510 0.510 0.530 - - 0 0 - 0.298 0.298 0.310 - - 0 - 0.00%
2022-01-19 0 0.510 0.510 0.530 0.500 0.520 154,000 78,730 0.5112 0.298 0.298 0.310 0.292 0.304 263,614 0.2987 -7.27%
2022-01-18 0 0.550 0.520 0.550 - - 0 0 - 0.321 0.304 0.321 - - 0 - 0.00%
2022-01-17 0 0.550 0.510 0.550 - - 0 0 - 0.321 0.298 0.321 - - 0 - 0.00%
2022-01-14 0 0.550 0.510 0.550 0.510 0.550 9,000 4,910 0.5456 0.321 0.298 0.321 0.298 0.321 15,406 0.3187 3.77%
2022-01-13 0 0.530 0.520 0.550 0.520 0.550 15,000 7,920 0.5280 0.310 0.304 0.321 0.304 0.321 25,677 0.3085 -3.64%
2022-01-12 0 0.550 0.510 0.550 - - 0 0 - 0.321 0.298 0.321 - - 0 - 0.00%
2022-01-11 0 0.550 0.520 0.550 - - 0 0 - 0.321 0.304 0.321 - - 0 - 0.00%
2022-01-10 0 0.550 0.530 0.550 - - 0 0 - 0.321 0.310 0.321 - - 0 - 0.00%
2022-01-07 0 0.550 0.550 0.570 0.540 0.610 1,118,000 638,460 0.5711 0.321 0.321 0.333 0.315 0.356 1,913,766 0.3336 0.00%
2022-01-06 0 0.550 0.510 0.550 - - 0 0 - 0.321 0.298 0.321 - - 0 - 0.00%
2022-01-05 0 0.550 0.520 0.550 - - 0 0 - 0.321 0.304 0.321 - - 0 - 0.00%
2022-01-04 0 0.550 0.510 0.550 0.530 0.550 6,000 3,220 0.5367 0.321 0.298 0.321 0.310 0.321 10,271 0.3135 -1.79%
2022-01-03 0 0.560 0.510 0.560 0.520 0.560 68,000 36,320 0.5341 0.327 0.298 0.327 0.304 0.327 116,401 0.3120 9.80%
2021-12-31 0 0.510 0.510 0.530 - - 0 0 - 0.298 0.298 0.310 - - 0 - 0.00%
2021-12-30 0 0.510 0.510 0.570 - - 0 0 - 0.298 0.298 0.333 - - 0 - 0.00%
2021-12-29 0 0.510 0.510 0.530 0.500 0.620 1,253,000 674,440 0.5383 0.298 0.298 0.310 0.292 0.362 2,144,856 0.3144 0.00%
2021-12-28 0 0.510 0.510 0.520 - - 0 0 - 0.298 0.298 0.304 - - 0 - 2.00%
2021-12-24 0 0.500 0.460 0.520 - - 0 0 - 0.292 0.269 0.304 - - 0 - 0.00%
2021-12-23 0 0.500 0.480 0.520 - - 0 0 - 0.292 0.280 0.304 - - 0 - 0.00%
2021-12-22 0 0.500 0.485 0.520 - - 0 0 - 0.292 0.283 0.304 - - 0 - 0.00%
2021-12-21 0 0.500 0.500 0.520 0.500 0.520 433,000 216,920 0.5010 0.292 0.292 0.304 0.292 0.304 741,199 0.2927 0.00%
2021-12-20 0 0.500 0.470 0.520 - - 0 0 - 0.292 0.275 0.304 - - 0 - 0.00%
2021-12-17 0 0.500 0.495 0.520 - - 0 0 - 0.292 0.289 0.304 - - 0 - 0.00%
2021-12-16 0 0.500 0.500 0.520 - - 0 0 - 0.292 0.292 0.304 - - 0 - 1.01%
2021-12-15 0 0.495 0.495 0.510 0.495 0.520 230,000 117,050 0.5089 0.289 0.289 0.298 0.289 0.304 393,709 0.2973 -2.94%
2021-12-14 0 0.510 0.500 0.520 0.510 0.530 42,000 21,840 0.5200 0.298 0.292 0.304 0.298 0.310 71,895 0.3038 -5.56%
2021-12-13 0 0.540 0.520 0.600 - - 0 0 - 0.315 0.304 0.351 - - 0 - 0.00%
2021-12-10 0 0.540 0.530 0.540 0.540 0.550 18,000 9,800 0.5444 0.315 0.310 0.315 0.315 0.321 30,812 0.3181 -1.82%
2021-12-09 0 0.550 0.540 0.600 - - 0 0 - 0.321 0.315 0.351 - - 0 - 0.00%
2021-12-08 0 0.550 0.540 0.600 0.530 0.600 1,189,000 670,000 0.5635 0.321 0.315 0.351 0.310 0.351 2,035,302 0.3292 0.00%
2021-12-07 0 0.550 0.530 0.550 0.530 0.550 307,000 162,850 0.5305 0.321 0.310 0.321 0.310 0.321 525,515 0.3099 5.77%
2021-12-06 0 0.520 0.510 0.530 0.520 0.530 601,000 312,530 0.5200 0.304 0.298 0.310 0.304 0.310 1,028,778 0.3038 -1.89%
2021-12-03 0 0.530 0.510 0.540 - - 0 0 - 0.310 0.298 0.315 - - 0 - 0.00%
2021-12-02 0 0.530 0.510 0.540 0.520 0.530 828,000 431,360 0.5210 0.310 0.298 0.315 0.304 0.310 1,417,351 0.3043 0.00%
2021-12-01 0 0.530 0.530 0.540 0.530 0.540 314,000 166,430 0.5300 0.310 0.310 0.315 0.310 0.315 537,498 0.3096 0.00%
2021-11-30 0 0.530 0.520 0.550 0.520 0.630 1,113,000 609,370 0.5475 0.310 0.304 0.321 0.304 0.368 1,905,207 0.3198 0.00%
2021-11-29 0 0.530 0.520 0.530 0.530 0.540 296,000 157,680 0.5327 0.310 0.304 0.310 0.310 0.315 506,686 0.3112 0.00%
2021-11-26 0 0.530 0.510 0.540 0.510 0.540 4,383,000 2,323,430 0.5301 0.310 0.298 0.315 0.298 0.315 7,502,716 0.3097 6.00%
2021-11-25 0 0.510 0.510 0.520 0.510 0.510 5,000 2,550 0.5100 0.292 0.292 0.298 0.292 0.292 8,730 0.2921 0.00%
2021-11-24 0 0.510 0.510 0.520 0.490 0.520 548,000 274,995 0.5018 0.292 0.292 0.298 0.281 0.298 956,815 0.2874 0.00%
2021-11-23 0 0.510 0.510 0.530 0.510 0.520 48,000 24,910 0.5190 0.292 0.292 0.304 0.292 0.298 83,809 0.2972 -1.92%
2021-11-22 0 0.520 0.520 0.530 0.510 0.530 13,000 6,710 0.5162 0.298 0.298 0.304 0.292 0.304 22,698 0.2956 -5.45%
2021-11-19 0 0.550 0.520 0.550 0.530 0.550 13,000 6,910 0.5315 0.315 0.298 0.315 0.304 0.315 22,698 0.3044 3.77%
2021-11-18 0 0.530 0.530 0.540 0.510 0.540 2,496,000 1,325,420 0.5310 0.304 0.304 0.309 0.292 0.309 4,358,046 0.3041 3.92%
2021-11-17 0 0.510 0.510 0.520 0.500 0.530 295,000 148,580 0.5037 0.292 0.292 0.298 0.286 0.304 515,074 0.2885 -5.56%
2021-11-16 0 0.540 0.510 0.540 - - 0 0 - 0.309 0.292 0.309 - - 0 - 0.00%
2021-11-15 0 0.540 0.520 0.540 0.510 0.540 373,000 196,540 0.5269 0.309 0.298 0.309 0.292 0.309 651,262 0.3018 8.00%
2021-11-12 0 0.500 0.500 0.510 - - 0 0 - 0.286 0.286 0.292 - - 0 - 0.00%
2021-11-11 0 0.500 0.495 0.500 0.495 0.510 326,000 163,795 0.5024 0.286 0.284 0.286 0.284 0.292 569,200 0.2878 -3.85%
2021-11-10 0 0.520 0.500 0.520 0.500 0.530 15,000 7,790 0.5193 0.298 0.286 0.298 0.286 0.304 26,190 0.2974 4.00%
2021-11-09 0 0.500 0.495 0.520 0.500 0.520 116,000 58,560 0.5048 0.286 0.284 0.298 0.286 0.298 202,537 0.2891 -5.66%
2021-11-08 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.304 0.292 0.304 0.304 0.304 34,920 0.3035 -1.85%
2021-11-05 0 0.540 0.510 0.550 0.540 0.540 5,000 2,700 0.5400 0.309 0.292 0.315 0.309 0.309 8,730 0.3093 1.89%
2021-11-04 0 0.530 0.510 0.530 0.520 0.550 103,000 54,580 0.5299 0.304 0.292 0.304 0.298 0.315 179,839 0.3035 1.92%
2021-11-03 0 0.520 0.510 0.520 0.520 0.520 5,000 2,600 0.5200 0.298 0.292 0.298 0.298 0.298 8,730 0.2978 1.96%
2021-11-02 0 0.510 0.510 0.530 0.510 0.510 13,000 6,630 0.5100 0.292 0.292 0.304 0.292 0.292 22,698 0.2921 -5.56%
2021-11-01 0 0.540 0.510 0.540 0.520 0.550 131,000 68,330 0.5216 0.309 0.292 0.309 0.298 0.315 228,728 0.2987 3.85%
2021-10-29 0 0.520 0.520 0.550 - - 0 0 - 0.298 0.298 0.315 - - 0 - 0.00%
2021-10-28 0 0.520 0.520 0.530 0.520 0.520 133,000 69,160 0.5200 0.298 0.298 0.304 0.298 0.298 232,220 0.2978 -3.70%
2021-10-27 0 0.540 0.510 0.550 0.530 0.550 4,000 2,180 0.5450 0.309 0.292 0.315 0.304 0.315 6,984 0.3121 1.89%
2021-10-26 0 0.530 0.500 0.530 0.500 0.590 1,745,000 933,580 0.5350 0.304 0.286 0.304 0.286 0.338 3,046,791 0.3064 0.00%
2021-10-25 0 0.530 0.510 0.550 0.530 0.530 90,000 47,700 0.5300 0.304 0.292 0.315 0.304 0.304 157,141 0.3035 0.00%
2021-10-22 0 0.530 0.530 0.570 - - 0 0 - 0.304 0.304 0.326 - - 0 - 0.00%
2021-10-21 0 0.530 0.510 0.530 - - 0 0 - 0.304 0.292 0.304 - - 0 - 0.00%
2021-10-20 0 0.530 0.510 0.530 0.510 0.530 313,000 162,540 0.5193 0.304 0.292 0.304 0.292 0.304 546,502 0.2974 3.92%
2021-10-19 0 0.510 0.510 0.520 - - 0 0 - 0.292 0.292 0.298 - - 0 - 0.00%
2021-10-18 0 0.510 0.510 0.530 - - 0 0 - 0.292 0.292 0.304 - - 0 - 0.00%
2021-10-15 0 0.510 0.500 0.530 0.510 0.530 223,000 113,890 0.5107 0.292 0.286 0.304 0.292 0.304 389,361 0.2925 -3.77%
2021-10-12 0 0.530 0.510 0.530 - - 0 0 - 0.304 0.292 0.304 - - 0 - -1.85%
2021-10-11 0 0.540 0.500 0.540 0.500 0.540 108,000 57,860 0.5357 0.309 0.286 0.309 0.286 0.309 188,569 0.3068 0.00%
2021-10-08 0 0.540 0.510 0.540 0.530 0.540 64,000 34,080 0.5325 0.309 0.292 0.309 0.304 0.309 111,745 0.3050 8.00%
2021-10-07 0 0.500 0.500 0.510 0.490 0.590 3,209,000 1,676,400 0.5224 0.286 0.286 0.292 0.281 0.338 5,602,952 0.2992 -5.66%
2021-10-06 0 0.530 0.530 0.550 0.530 0.560 510,000 270,330 0.5301 0.304 0.304 0.315 0.304 0.321 890,466 0.3036 0.00%
2021-10-05 0 0.530 0.500 0.550 - - 0 0 - 0.304 0.286 0.315 - - 0 - 0.00%
2021-10-04 0 0.530 0.495 0.540 0.495 0.540 32,000 15,990 0.4997 0.304 0.284 0.309 0.284 0.309 55,872 0.2862 6.00%
2021-09-30 0 0.500 0.490 0.510 0.500 0.540 380,000 197,740 0.5204 0.286 0.281 0.292 0.286 0.309 663,485 0.2980 -5.66%
2021-09-29 0 0.530 0.520 0.540 0.520 0.540 253,000 134,120 0.5301 0.304 0.298 0.309 0.298 0.309 441,741 0.3036 -1.85%
2021-09-28 0 0.540 0.530 0.550 0.500 0.600 252,000 136,070 0.5400 0.309 0.304 0.315 0.286 0.344 439,995 0.3093 8.00%
2021-09-27 0 0.500 0.500 0.510 0.490 0.590 3,546,000 1,814,915 0.5118 0.286 0.286 0.292 0.281 0.338 6,191,358 0.2931 -10.71%
2021-09-24 0 0.560 0.560 0.600 0.560 0.570 56,000 31,860 0.5689 0.321 0.321 0.344 0.321 0.326 97,777 0.3258 -3.45%
2021-09-23 0 0.580 0.570 0.600 0.580 0.580 50,000 29,000 0.5800 0.332 0.326 0.344 0.332 0.332 87,301 0.3322 3.57%
2021-09-21 0 0.560 0.560 0.580 0.540 0.560 152,000 83,750 0.5510 0.321 0.321 0.332 0.309 0.321 265,394 0.3156 -5.08%
2021-09-20 0 0.590 0.560 0.590 0.560 0.590 74,000 42,360 0.5724 0.338 0.321 0.338 0.321 0.338 129,205 0.3279 3.51%
2021-09-17 0 0.570 0.570 0.600 0.570 0.620 91,000 53,320 0.5859 0.326 0.326 0.344 0.326 0.355 158,887 0.3356 1.79%
2021-09-16 0 0.560 0.560 0.620 0.560 0.650 397,000 228,120 0.5746 0.321 0.321 0.355 0.321 0.372 693,167 0.3291 -13.85%
2021-09-15 0 0.650 0.640 0.650 0.580 0.660 23,000 14,230 0.6187 0.372 0.367 0.372 0.332 0.378 40,158 0.3543 6.56%
2021-09-14 0 0.610 0.570 0.610 - - 0 0 - 0.349 0.326 0.349 - - 0 - 0.00%
2021-09-13 0 0.610 0.610 0.620 - - 0 0 - 0.349 0.349 0.355 - - 0 - 1.67%
2021-09-10 0 0.600 0.580 0.610 0.590 0.600 42,000 25,050 0.5964 0.344 0.332 0.349 0.338 0.344 73,333 0.3416 1.69%
2021-09-09 0 0.590 0.560 0.590 0.560 0.590 198,000 111,370 0.5625 0.338 0.321 0.338 0.321 0.338 345,710 0.3221 1.72%
2021-09-08 0 0.580 0.570 0.580 0.580 0.610 239,000 138,990 0.5815 0.332 0.326 0.332 0.332 0.349 417,297 0.3331 -4.92%
2021-09-07 0 0.610 0.580 0.610 0.570 0.630 244,000 140,470 0.5757 0.349 0.332 0.349 0.326 0.361 426,027 0.3297 8.93%
2021-09-06 0 0.560 0.550 0.560 0.550 0.570 960,000 536,100 0.5584 0.321 0.315 0.321 0.315 0.326 1,676,171 0.3198 0.00%
2021-09-03 0 0.560 0.560 0.570 0.540 0.570 109,000 60,750 0.5573 0.321 0.321 0.326 0.309 0.326 190,315 0.3192 -1.75%
2021-09-02 0 0.570 0.560 0.570 0.560 0.570 63,000 35,510 0.5637 0.326 0.321 0.326 0.321 0.326 109,999 0.3228 1.79%
2021-09-01 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.321 0.321 0.326 0.321 0.321 6,984 0.3207 -1.75%
2021-08-31 0 0.570 0.550 0.580 0.540 0.570 17,000 9,460 0.5565 0.326 0.315 0.332 0.309 0.326 29,682 0.3187 -1.72%
2021-08-30 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.332 0.315 0.332 0.332 0.332 3,492 0.3322 0.00%
2021-08-27 0 0.580 0.560 0.580 - - 0 0 - 0.332 0.321 0.332 - - 0 - -1.69%
2021-08-26 0 0.590 0.550 0.590 0.590 0.600 166,000 97,950 0.5901 0.338 0.315 0.338 0.338 0.344 289,838 0.3379 1.72%
2021-08-25 0 0.580 0.550 0.580 0.580 0.580 10,000 5,800 0.5800 0.332 0.315 0.332 0.332 0.332 17,460 0.3322 0.00%
2021-08-24 0 0.580 0.550 0.580 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2021-08-23 0 0.580 0.560 0.580 0.560 0.580 3,000 1,700 0.5667 0.332 0.321 0.332 0.321 0.332 5,238 0.3245 0.00%
2021-08-20 0 0.580 0.550 0.580 0.560 0.580 171,000 96,480 0.5642 0.332 0.315 0.332 0.321 0.332 298,568 0.3231 1.75%
2021-08-19 0 0.570 0.570 0.580 0.570 0.600 351,000 202,670 0.5774 0.326 0.326 0.332 0.326 0.344 612,850 0.3307 -3.39%
2021-08-18 0 0.590 0.590 0.600 0.590 0.590 14,000 8,260 0.5900 0.338 0.338 0.344 0.338 0.338 24,444 0.3379 0.00%
2021-08-17 0 0.590 0.570 0.590 0.580 0.600 139,000 82,660 0.5947 0.338 0.326 0.338 0.332 0.344 242,696 0.3406 -3.28%
2021-08-16 0 0.610 0.600 0.610 0.590 0.630 57,000 34,390 0.6033 0.349 0.344 0.349 0.338 0.361 99,523 0.3455 1.67%
2021-08-13 0 0.600 0.580 0.600 - - 0 0 - 0.344 0.332 0.344 - - 0 - 0.00%
2021-08-12 0 0.600 0.580 0.600 0.580 0.600 176,000 104,830 0.5956 0.344 0.332 0.344 0.332 0.344 307,298 0.3411 0.00%
2021-08-11 0 0.600 0.580 0.600 - - 0 0 - 0.344 0.332 0.344 - - 0 - 0.00%
2021-08-10 0 0.600 0.580 0.600 0.590 0.610 204,000 121,530 0.5957 0.344 0.332 0.344 0.338 0.349 356,186 0.3412 3.45%
2021-08-09 0 0.580 0.570 0.580 0.580 0.590 43,000 25,040 0.5823 0.332 0.326 0.332 0.332 0.338 75,079 0.3335 -1.69%
2021-08-06 0 0.590 0.580 0.590 - - 0 0 - 0.338 0.332 0.338 - - 0 - 0.00%
2021-08-05 0 0.590 0.570 0.610 0.570 0.590 194,000 112,130 0.5780 0.338 0.326 0.349 0.326 0.338 338,726 0.3310 0.00%
2021-08-04 0 0.590 0.580 0.600 0.570 0.600 24,000 13,880 0.5783 0.338 0.332 0.344 0.326 0.344 41,904 0.3312 1.72%
2021-08-03 0 0.580 0.570 0.580 0.570 0.590 31,000 17,860 0.5761 0.332 0.326 0.332 0.326 0.338 54,126 0.3300 -1.69%
2021-08-02 0 0.590 0.560 0.590 0.540 0.590 1,947,000 1,089,750 0.5597 0.338 0.321 0.338 0.309 0.338 3,399,485 0.3206 5.36%
2021-07-30 0 0.560 0.560 0.600 0.560 0.590 1,344,000 752,860 0.5602 0.321 0.321 0.344 0.321 0.338 2,346,640 0.3208 -1.75%
2021-07-29 0 0.570 0.570 0.590 0.560 0.610 942,000 533,440 0.5663 0.326 0.326 0.338 0.321 0.349 1,644,743 0.3243 -3.39%
2021-07-28 0 0.590 0.560 0.590 0.550 0.610 461,000 255,240 0.5537 0.338 0.321 0.338 0.315 0.349 804,912 0.3171 9.26%
2021-07-27 0 0.540 0.540 0.560 0.530 0.570 1,275,000 701,520 0.5502 0.309 0.309 0.321 0.304 0.326 2,226,165 0.3151 -3.57%
2021-07-26 0 0.560 0.550 0.570 0.540 0.580 1,237,000 690,020 0.5578 0.321 0.315 0.326 0.309 0.332 2,159,817 0.3195 -3.45%
2021-07-23 0 0.580 0.580 0.590 0.570 0.580 107,000 62,050 0.5799 0.332 0.332 0.338 0.326 0.332 186,823 0.3321 -3.33%
2021-07-22 0 0.600 0.590 0.600 0.590 0.600 206,000 121,910 0.5918 0.344 0.338 0.344 0.338 0.344 359,678 0.3389 3.45%
2021-07-21 0 0.580 0.580 0.590 0.570 0.640 1,691,000 1,003,140 0.5932 0.332 0.332 0.338 0.326 0.367 2,952,506 0.3398 1.75%
2021-07-20 0 0.570 0.570 0.590 0.560 0.590 210,000 119,770 0.5703 0.326 0.326 0.338 0.321 0.338 366,663 0.3266 -3.39%
2021-07-19 0 0.590 0.550 0.590 0.580 0.590 549,000 318,450 0.5801 0.338 0.315 0.338 0.332 0.338 958,561 0.3322 0.00%
2021-07-16 0 0.590 0.580 0.590 0.580 0.590 660,000 387,890 0.5877 0.338 0.332 0.338 0.332 0.338 1,152,368 0.3366 0.00%
2021-07-15 0 0.590 0.590 0.600 0.590 0.640 993,000 592,990 0.5972 0.338 0.338 0.344 0.338 0.367 1,733,790 0.3420 1.72%
2021-07-14 0 0.580 0.580 0.590 0.580 0.590 132,000 76,650 0.5807 0.332 0.332 0.338 0.332 0.338 230,474 0.3326 -3.33%
2021-07-13 0 0.600 0.580 0.600 0.580 0.600 7,000 4,160 0.5943 0.344 0.332 0.344 0.332 0.344 12,222 0.3404 0.00%
2021-07-12 0 0.600 0.580 0.600 0.570 0.600 47,000 27,320 0.5813 0.344 0.332 0.344 0.326 0.344 82,063 0.3329 3.45%
2021-07-09 0 0.580 0.600 0.610 0.560 0.610 389,000 225,300 0.5792 0.332 0.344 0.349 0.321 0.349 679,199 0.3317 -1.69%
2021-07-08 0 0.590 0.590 0.600 0.590 0.620 301,000 179,520 0.5964 0.338 0.338 0.344 0.338 0.355 525,550 0.3416 -1.67%
2021-07-07 0 0.600 0.600 0.610 0.600 0.610 34,000 20,420 0.6006 0.344 0.344 0.349 0.344 0.349 59,364 0.3440 -3.23%
2021-07-06 0 0.620 0.600 0.620 0.590 0.630 242,000 146,130 0.6038 0.355 0.344 0.355 0.338 0.361 422,535 0.3458 -1.59%
2021-07-05 0 0.630 0.600 0.630 0.590 0.640 975,000 583,870 0.5988 0.361 0.344 0.361 0.338 0.367 1,702,362 0.3430 3.28%
2021-07-02 0 0.610 0.610 0.640 0.590 0.650 868,000 523,610 0.6032 0.349 0.349 0.367 0.338 0.372 1,515,538 0.3455 -1.61%
2021-06-30 0 0.620 0.610 0.620 0.610 0.630 66,000 41,060 0.6221 0.355 0.349 0.355 0.349 0.361 115,237 0.3563 -1.59%
2021-06-29 0 0.630 0.610 0.630 0.610 0.650 230,000 141,740 0.6163 0.361 0.349 0.361 0.349 0.372 401,583 0.3530 0.00%
2021-06-28 0 0.630 0.620 0.630 0.600 0.650 354,000 213,850 0.6041 0.361 0.355 0.361 0.344 0.372 618,088 0.3460 1.61%
2021-06-25 0 0.620 0.600 0.620 0.580 0.650 445,000 268,130 0.6025 0.355 0.344 0.355 0.332 0.372 776,975 0.3451 1.64%
2021-06-24 0 0.610 0.590 0.610 0.610 0.630 72,000 44,430 0.6171 0.349 0.338 0.349 0.349 0.361 125,713 0.3534 -4.69%
2021-06-23 0 0.640 0.630 0.640 0.620 0.670 103,000 65,250 0.6335 0.367 0.361 0.367 0.355 0.384 179,839 0.3628 -1.54%
2021-06-22 0 0.650 0.640 0.650 0.620 0.670 524,000 337,690 0.6444 0.372 0.367 0.372 0.355 0.384 914,910 0.3691 0.00%
2021-06-21 0 0.650 0.620 0.650 0.610 0.680 465,000 295,280 0.6350 0.372 0.355 0.372 0.349 0.389 811,896 0.3637 -1.52%
2021-06-18 0 0.660 0.620 0.660 0.610 0.660 122,000 78,030 0.6396 0.378 0.355 0.378 0.349 0.378 213,013 0.3663 1.54%
2021-06-17 0 0.650 0.610 0.650 0.650 0.650 24,000 15,600 0.6500 0.372 0.349 0.372 0.372 0.372 41,904 0.3723 0.00%
2021-06-16 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.372 0.355 0.372 0.372 0.372 17,460 0.3723 1.56%
2021-06-15 0 0.640 0.630 0.640 0.620 0.680 661,000 425,080 0.6431 0.367 0.361 0.367 0.355 0.389 1,154,114 0.3683 3.23%
2021-06-11 0 0.620 0.610 0.620 0.610 0.630 456,000 280,730 0.6156 0.355 0.349 0.355 0.349 0.361 796,181 0.3526 1.64%
2021-06-10 0 0.610 0.600 0.610 0.580 0.610 242,000 144,650 0.5977 0.349 0.344 0.349 0.332 0.349 422,535 0.3423 3.39%
2021-06-09 0 0.590 0.570 0.590 0.570 0.620 309,000 176,440 0.5710 0.338 0.326 0.338 0.326 0.355 539,518 0.3270 -3.28%
2021-06-08 0 0.610 0.600 0.610 0.590 0.630 89,000 53,240 0.5982 0.349 0.344 0.349 0.338 0.361 155,395 0.3426 -1.61%
2021-06-07 0 0.620 0.610 0.620 0.580 0.620 1,980,000 1,207,890 0.6100 0.355 0.349 0.355 0.332 0.355 3,457,104 0.3494 1.64%
2021-06-04 0 0.610 0.590 0.610 - - 0 0 - 0.349 0.338 0.349 - - 0 - -3.17%
2021-06-03 0 0.630 0.610 0.630 0.620 0.640 205,000 128,940 0.6290 0.361 0.349 0.361 0.355 0.367 357,932 0.3602 3.28%
2021-06-02 0 0.610 0.600 0.610 0.590 0.630 933,000 564,860 0.6054 0.349 0.344 0.349 0.338 0.361 1,629,029 0.3467 -3.17%
2021-06-01 0 0.630 0.620 0.640 0.600 0.680 1,417,000 881,470 0.6221 0.361 0.355 0.367 0.344 0.389 2,474,099 0.3563 -4.55%
2021-05-31 0 0.660 0.620 0.660 0.580 0.670 1,073,000 673,470 0.6277 0.378 0.355 0.378 0.332 0.384 1,873,471 0.3595 3.13%
2021-05-28 0 0.640 0.620 0.650 0.520 0.670 2,577,000 1,526,440 0.5923 0.367 0.355 0.372 0.298 0.384 4,499,473 0.3392 25.49%
2021-05-27 0 0.510 0.510 0.520 0.500 0.540 525,000 268,430 0.5113 0.292 0.292 0.298 0.286 0.309 916,656 0.2928 -5.56%
2021-05-26 0 0.540 0.520 0.540 0.510 0.580 10,000 5,350 0.5350 0.309 0.298 0.309 0.292 0.332 17,460 0.3064 3.85%
2021-05-25 0 0.520 0.510 0.520 0.490 0.540 811,000 418,235 0.5157 0.298 0.292 0.298 0.281 0.309 1,416,016 0.2954 6.12%
2021-05-24 0 0.490 0.490 0.510 0.490 0.500 22,000 10,980 0.4991 0.281 0.281 0.292 0.281 0.286 38,412 0.2858 0.00%
2021-05-21 0 0.490 0.490 0.500 0.490 0.540 3,630,000 1,792,330 0.4938 0.281 0.281 0.286 0.281 0.309 6,338,023 0.2828 0.00%
2021-05-20 0 0.490 0.480 0.495 0.480 0.540 1,280,000 634,595 0.4958 0.281 0.275 0.284 0.275 0.309 2,234,895 0.2839 -5.77%
2021-05-18 0 0.520 0.500 0.520 0.500 0.540 160,000 81,450 0.5091 0.298 0.286 0.298 0.286 0.309 279,362 0.2916 0.00%
2021-05-17 0 0.520 0.510 0.520 0.460 0.530 495,000 250,480 0.5060 0.298 0.292 0.298 0.263 0.304 864,276 0.2898 7.22%
2021-05-14 0 0.485 0.485 0.500 0.480 0.510 710,000 346,850 0.4885 0.278 0.278 0.286 0.275 0.292 1,239,668 0.2798 -2.02%
2021-05-13 0 0.495 0.480 0.500 0.475 0.510 279,000 138,800 0.4975 0.284 0.275 0.286 0.272 0.292 487,137 0.2849 -2.94%
2021-05-12 0 0.510 0.500 0.510 0.490 0.520 182,000 90,685 0.4983 0.292 0.286 0.292 0.281 0.298 317,774 0.2854 4.08%
2021-05-11 0 0.490 0.490 0.510 0.490 0.510 349,000 171,795 0.4922 0.281 0.281 0.292 0.281 0.292 609,358 0.2819 -3.92%
2021-05-10 0 0.510 0.500 0.510 0.500 0.530 466,000 236,340 0.5072 0.292 0.286 0.292 0.286 0.304 813,642 0.2905 2.00%
2021-05-07 0 0.500 0.490 0.500 0.495 0.520 479,000 240,200 0.5015 0.286 0.281 0.286 0.284 0.298 836,340 0.2872 3.09%
2021-05-06 0 0.485 0.475 0.500 0.475 0.490 19,000 9,180 0.4832 0.278 0.272 0.286 0.272 0.281 33,174 0.2767 -2.02%
2021-05-05 0 0.495 0.490 0.495 0.480 0.520 381,000 188,805 0.4956 0.284 0.281 0.284 0.275 0.298 665,231 0.2838 -2.94%
2021-05-04 0 0.510 0.500 0.510 0.500 0.520 204,000 103,980 0.5097 0.292 0.286 0.292 0.286 0.298 356,186 0.2919 2.00%
2021-05-03 0 0.500 0.475 0.500 0.475 0.500 93,000 46,425 0.4992 0.286 0.272 0.286 0.272 0.286 162,379 0.2859 0.00%
2021-04-30 0 0.500 0.485 0.500 0.460 0.520 499,000 240,680 0.4823 0.286 0.278 0.286 0.263 0.298 871,260 0.2762 6.38%
2021-04-29 0 0.470 0.460 0.470 0.460 0.470 41,000 18,930 0.4617 0.269 0.263 0.269 0.263 0.269 71,586 0.2644 1.08%
2021-04-28 0 0.465 0.460 0.465 0.460 0.470 61,000 28,085 0.4604 0.266 0.263 0.266 0.263 0.269 106,507 0.2637 1.09%
2021-04-27 0 0.460 0.455 0.460 - - 0 0 - 0.263 0.261 0.263 - - 0 - -1.08%
2021-04-26 0 0.465 0.460 0.465 0.455 0.470 448,000 204,945 0.4575 0.266 0.263 0.266 0.261 0.269 782,213 0.2620 -2.11%
2021-04-23 0 0.475 0.470 0.475 0.455 0.480 32,000 14,965 0.4677 0.272 0.269 0.272 0.261 0.275 55,872 0.2678 1.06%
2021-04-22 0 0.470 0.465 0.470 0.455 0.470 409,000 192,110 0.4697 0.269 0.266 0.269 0.261 0.269 714,119 0.2690 1.08%
2021-04-21 0 0.465 0.460 0.465 0.455 0.470 1,148,000 524,615 0.4570 0.266 0.263 0.266 0.261 0.269 2,004,422 0.2617 -1.06%
2021-04-20 0 0.470 0.460 0.470 0.470 0.480 416,000 195,555 0.4701 0.269 0.263 0.269 0.269 0.275 726,341 0.2692 0.00%
2021-04-19 0 0.470 0.460 0.470 0.450 0.480 453,000 211,520 0.4669 0.269 0.263 0.269 0.258 0.275 790,943 0.2674 0.00%
2021-04-16 0 0.470 0.450 0.470 0.450 0.470 319,000 146,580 0.4595 0.269 0.258 0.269 0.258 0.269 556,978 0.2632 2.17%
2021-04-15 0 0.460 0.455 0.460 0.445 0.460 274,000 123,450 0.4505 0.263 0.261 0.263 0.255 0.263 478,407 0.2580 -1.08%
2021-04-14 0 0.465 0.460 0.465 0.430 0.465 803,000 358,950 0.4470 0.266 0.263 0.266 0.246 0.266 1,402,048 0.2560 0.00%
2021-04-13 0 0.465 0.460 0.465 0.460 0.465 30,000 13,870 0.4623 0.266 0.263 0.266 0.263 0.266 52,380 0.2648 0.00%
2021-04-12 0 0.465 0.455 0.465 0.455 0.465 102,000 46,445 0.4553 0.266 0.261 0.266 0.261 0.266 178,093 0.2608 1.09%
2021-04-09 0 0.460 0.460 0.465 0.455 0.480 572,000 271,445 0.4746 0.263 0.263 0.266 0.261 0.275 998,719 0.2718 0.00%
2021-04-08 0 0.460 0.460 0.470 0.450 0.465 63,000 28,570 0.4535 0.263 0.263 0.269 0.258 0.266 109,999 0.2597 1.10%
2021-04-07 0 0.455 0.450 0.470 0.450 0.495 252,000 115,550 0.4585 0.261 0.258 0.269 0.258 0.284 439,995 0.2626 -5.21%
2021-04-01 0 0.480 0.470 0.480 0.465 0.495 1,382,000 650,010 0.4703 0.275 0.269 0.275 0.266 0.284 2,412,989 0.2694 3.23%
2021-03-31 0 0.485 0.480 0.485 0.460 0.485 267,000 125,465 0.4699 0.266 0.264 0.266 0.253 0.266 486,236 0.2580 0.00%
2021-03-30 0 0.485 0.470 0.485 0.465 0.490 620,000 298,460 0.4814 0.266 0.258 0.266 0.255 0.269 1,129,088 0.2643 1.04%
2021-03-29 0 0.480 0.470 0.485 0.460 0.485 70,000 32,605 0.4658 0.264 0.258 0.266 0.253 0.266 127,478 0.2558 1.05%
2021-03-26 0 0.475 0.470 0.475 0.465 0.480 43,000 20,200 0.4698 0.261 0.258 0.261 0.255 0.264 78,308 0.2580 2.15%
2021-03-25 0 0.465 0.460 0.465 0.450 0.470 235,000 106,850 0.4547 0.255 0.253 0.255 0.247 0.258 427,961 0.2497 0.00%
2021-03-24 0 0.465 0.450 0.470 0.445 0.465 1,044,000 475,610 0.4556 0.255 0.247 0.258 0.244 0.255 1,901,238 0.2502 -3.12%
2021-03-23 0 0.480 0.465 0.480 0.465 0.485 680,000 318,730 0.4687 0.264 0.255 0.264 0.255 0.266 1,238,354 0.2574 0.00%
2021-03-22 0 0.480 0.470 0.485 0.475 0.490 9,000 4,315 0.4794 0.264 0.258 0.266 0.261 0.269 16,390 0.2633 1.05%
2021-03-19 0 0.475 0.470 0.475 0.470 0.480 82,000 38,800 0.4732 0.261 0.258 0.261 0.258 0.264 149,331 0.2598 -1.04%
2021-03-18 0 0.480 0.475 0.480 0.465 0.480 103,000 47,920 0.4652 0.264 0.261 0.264 0.255 0.264 187,574 0.2555 1.05%
2021-03-17 0 0.475 0.470 0.475 0.460 0.480 730,000 338,650 0.4639 0.261 0.258 0.261 0.253 0.264 1,329,410 0.2547 0.00%
2021-03-16 0 0.475 0.465 0.480 0.465 0.485 410,000 195,670 0.4772 0.261 0.255 0.264 0.255 0.266 746,655 0.2621 -2.06%
2021-03-15 0 0.485 0.480 0.490 0.475 0.490 6,000 2,885 0.4808 0.266 0.264 0.269 0.261 0.269 10,927 0.2640 -1.02%
2021-03-12 0 0.490 0.475 0.490 0.475 0.500 381,000 184,415 0.4840 0.269 0.261 0.269 0.261 0.275 693,843 0.2658 0.00%
2021-03-11 0 0.490 0.480 0.490 0.475 0.510 51,000 24,465 0.4797 0.269 0.264 0.269 0.261 0.280 92,877 0.2634 3.16%
2021-03-10 0 0.475 0.460 0.480 - - 0 0 - 0.261 0.253 0.264 - - 0 - -1.04%
2021-03-09 0 0.480 0.460 0.480 0.455 0.485 114,000 53,435 0.4687 0.264 0.253 0.264 0.250 0.266 207,606 0.2574 2.13%
2021-03-08 0 0.470 0.470 0.475 0.465 0.490 166,000 77,635 0.4677 0.258 0.258 0.261 0.255 0.269 302,304 0.2568 -2.08%
2021-03-05 0 0.480 0.460 0.480 0.455 0.480 70,000 33,540 0.4791 0.264 0.253 0.264 0.250 0.264 127,478 0.2631 0.00%
2021-03-04 0 0.480 0.480 0.485 0.480 0.485 58,000 27,895 0.4809 0.264 0.264 0.266 0.264 0.266 105,624 0.2641 -1.03%
2021-03-03 0 0.485 0.480 0.485 0.475 0.485 9,000 4,285 0.4761 0.266 0.264 0.266 0.261 0.266 16,390 0.2614 0.00%
2021-03-02 0 0.485 0.475 0.485 0.470 0.500 489,000 233,680 0.4779 0.266 0.261 0.266 0.258 0.275 890,522 0.2624 -2.02%
2021-03-01 0 0.495 0.480 0.495 0.480 0.510 75,000 36,625 0.4883 0.272 0.264 0.272 0.264 0.280 136,583 0.2682 4.21%
2021-02-26 0 0.475 0.465 0.475 0.450 0.480 419,000 196,605 0.4692 0.261 0.255 0.261 0.247 0.264 763,045 0.2577 2.15%
2021-02-25 0 0.465 0.460 0.465 0.460 0.470 143,000 66,060 0.4620 0.255 0.253 0.255 0.253 0.258 260,419 0.2537 0.00%
2021-02-24 0 0.465 0.450 0.465 0.465 0.480 45,000 20,975 0.4661 0.255 0.247 0.255 0.255 0.264 81,950 0.2559 -3.12%
2021-02-23 0 0.480 0.470 0.485 0.465 0.485 122,000 57,410 0.4706 0.264 0.258 0.266 0.255 0.266 222,175 0.2584 1.05%
2021-02-22 0 0.475 0.470 0.480 0.475 0.485 179,000 86,225 0.4817 0.261 0.258 0.264 0.261 0.266 325,979 0.2645 -2.06%
2021-02-19 0 0.485 0.475 0.485 0.475 0.485 25,000 12,105 0.4842 0.266 0.261 0.266 0.261 0.266 45,528 0.2659 2.11%
2021-02-18 0 0.475 0.475 0.485 0.465 0.485 135,000 63,895 0.4733 0.261 0.261 0.266 0.255 0.266 245,850 0.2599 -2.06%
2021-02-17 0 0.485 0.485 0.490 0.465 0.495 285,000 137,455 0.4823 0.266 0.266 0.269 0.255 0.272 519,016 0.2648 -1.02%
2021-02-16 0 0.490 0.475 0.490 0.450 0.560 2,222,000 1,067,270 0.4803 0.269 0.261 0.269 0.247 0.308 4,046,505 0.2638 -9.26%
2021-02-11 0 0.540 0.530 0.540 0.480 0.540 481,000 239,660 0.4983 0.297 0.291 0.297 0.264 0.297 875,954 0.2736 8.00%
2021-02-10 0 0.500 0.485 0.500 0.435 0.520 2,131,000 990,680 0.4649 0.275 0.266 0.275 0.239 0.286 3,880,784 0.2553 14.94%
2021-02-09 0 0.435 0.435 0.440 0.425 0.440 1,131,000 485,990 0.4297 0.239 0.239 0.242 0.233 0.242 2,059,675 0.2360 2.35%
2021-02-08 0 0.425 0.425 0.435 0.425 0.440 244,000 104,605 0.4287 0.233 0.233 0.239 0.233 0.242 444,351 0.2354 -1.16%
2021-02-05 0 0.430 0.425 0.435 0.425 0.440 338,000 145,360 0.4301 0.236 0.233 0.239 0.233 0.242 615,535 0.2362 0.00%
2021-02-04 0 0.430 0.430 0.435 0.430 0.440 331,000 142,880 0.4317 0.236 0.236 0.239 0.236 0.242 602,787 0.2370 0.00%
2021-02-03 0 0.430 0.425 0.430 0.420 0.435 1,982,000 846,330 0.4270 0.236 0.233 0.236 0.231 0.239 3,609,439 0.2345 1.18%
2021-02-02 0 0.425 0.420 0.425 0.425 0.445 507,000 217,285 0.4286 0.233 0.231 0.233 0.233 0.244 923,302 0.2353 -4.49%
2021-02-01 0 0.445 0.435 0.445 0.435 0.450 840,000 372,565 0.4435 0.244 0.239 0.244 0.239 0.247 1,529,732 0.2435 1.14%
2021-01-29 0 0.440 0.420 0.440 0.420 0.445 1,304,000 565,255 0.4335 0.242 0.231 0.242 0.231 0.244 2,374,726 0.2380 2.33%
2021-01-28 0 0.430 0.430 0.445 0.430 0.450 1,198,000 524,830 0.4381 0.236 0.236 0.244 0.236 0.247 2,181,689 0.2406 -4.44%
2021-01-27 0 0.450 0.440 0.450 0.420 0.475 3,363,000 1,499,985 0.4460 0.247 0.242 0.247 0.231 0.261 6,124,390 0.2449 3.45%
2021-01-26 0 0.435 0.430 0.435 0.410 0.435 1,983,000 834,520 0.4208 0.239 0.236 0.239 0.225 0.239 3,611,260 0.2311 3.57%
2021-01-25 0 0.420 0.415 0.420 0.410 0.425 1,099,000 461,480 0.4199 0.231 0.228 0.231 0.225 0.233 2,001,399 0.2306 1.20%
2021-01-22 0 0.415 0.415 0.420 0.400 0.430 3,047,000 1,258,515 0.4130 0.228 0.228 0.231 0.220 0.236 5,548,920 0.2268 2.47%
2021-01-21 0 0.405 0.405 0.415 0.385 0.415 3,263,000 1,305,715 0.4002 0.222 0.222 0.228 0.211 0.228 5,942,279 0.2197 8.00%
2021-01-20 0 0.375 0.375 0.385 0.375 0.385 268,000 103,170 0.3850 0.206 0.206 0.211 0.206 0.211 488,057 0.2114 0.00%
2021-01-19 0 0.375 0.375 0.380 0.370 0.385 4,122,000 1,542,800 0.3743 0.206 0.206 0.209 0.203 0.211 7,506,612 0.2055 -1.32%
2021-01-18 0 0.380 0.380 0.385 0.370 0.385 447,000 169,855 0.3800 0.209 0.209 0.211 0.203 0.211 814,036 0.2087 -1.30%
2021-01-15 0 0.385 0.380 0.385 0.380 0.400 990,000 378,215 0.3820 0.211 0.209 0.211 0.209 0.220 1,802,898 0.2098 -2.53%
2021-01-14 0 0.395 0.385 0.395 0.380 0.440 2,542,000 1,021,930 0.4020 0.217 0.211 0.217 0.209 0.242 4,629,260 0.2208 6.76%
2021-01-13 0 0.370 0.370 0.380 0.370 0.380 365,000 137,920 0.3779 0.203 0.203 0.209 0.203 0.209 664,705 0.2075 -2.63%
2021-01-12 0 0.380 0.375 0.380 0.375 0.380 570,000 214,190 0.3758 0.209 0.206 0.209 0.206 0.209 1,038,032 0.2063 1.33%
2021-01-11 0 0.375 0.375 0.385 0.375 0.385 219,000 83,110 0.3795 0.206 0.206 0.211 0.206 0.211 398,823 0.2084 -2.60%
2021-01-08 0 0.385 0.380 0.390 0.375 0.385 454,000 173,590 0.3824 0.211 0.209 0.214 0.206 0.211 826,784 0.2100 1.32%
2021-01-07 0 0.380 0.380 0.385 0.380 0.385 268,000 102,380 0.3820 0.209 0.209 0.211 0.209 0.211 488,057 0.2098 0.00%
2021-01-06 0 0.380 0.380 0.385 0.375 0.385 831,000 317,305 0.3818 0.209 0.209 0.211 0.206 0.211 1,513,342 0.2097 0.00%
2021-01-05 0 0.380 0.380 0.400 0.375 0.390 909,000 348,750 0.3837 0.209 0.209 0.220 0.206 0.214 1,655,388 0.2107 0.00%
2021-01-04 0 0.380 0.375 0.380 0.375 0.385 332,000 127,100 0.3828 0.209 0.206 0.209 0.206 0.211 604,608 0.2102 -1.30%
2020-12-31 0 0.385 0.380 0.390 0.380 0.390 1,345,000 517,855 0.3850 0.211 0.209 0.214 0.209 0.214 2,449,392 0.2114 -1.28%
2020-12-30 0 0.390 0.385 0.395 0.380 0.400 851,000 333,000 0.3913 0.214 0.211 0.217 0.209 0.220 1,549,764 0.2149 1.30%
2020-12-29 0 0.385 0.380 0.385 0.380 0.400 525,000 202,815 0.3863 0.211 0.209 0.211 0.209 0.220 956,082 0.2121 -1.28%
2020-12-28 0 0.390 0.390 0.395 0.380 0.400 352,000 138,260 0.3928 0.214 0.214 0.217 0.209 0.220 641,030 0.2157 0.00%
2020-12-24 0 0.390 0.375 0.390 0.385 0.395 163,000 62,770 0.3851 0.214 0.206 0.214 0.211 0.217 296,841 0.2115 0.00%
2020-12-23 0 0.390 0.380 0.390 0.380 0.395 162,000 61,835 0.3817 0.214 0.209 0.214 0.209 0.217 295,020 0.2096 0.00%
2020-12-22 0 0.390 0.380 0.390 0.385 0.415 253,000 98,545 0.3895 0.214 0.209 0.214 0.211 0.228 460,741 0.2139 -2.50%
2020-12-21 0 0.400 0.390 0.400 0.390 0.415 484,000 190,535 0.3937 0.220 0.214 0.220 0.214 0.228 881,417 0.2162 1.27%
2020-12-18 0 0.395 0.385 0.395 0.385 0.395 1,352,000 527,115 0.3899 0.217 0.211 0.217 0.211 0.217 2,462,140 0.2141 1.28%
2020-12-17 0 0.390 0.385 0.390 0.385 0.395 500,000 194,790 0.3896 0.214 0.211 0.214 0.211 0.217 910,555 0.2139 1.30%
2020-12-16 0 0.385 0.370 0.385 0.380 0.390 73,000 27,975 0.3832 0.211 0.203 0.211 0.209 0.214 132,941 0.2104 2.67%
2020-12-15 0 0.375 0.370 0.380 0.370 0.380 43,000 16,125 0.3750 0.206 0.203 0.209 0.203 0.209 78,308 0.2059 -1.32%
2020-12-14 0 0.380 0.370 0.380 0.375 0.380 97,000 36,380 0.3751 0.209 0.203 0.209 0.206 0.209 176,648 0.2059 4.11%
2020-12-11 0 0.365 0.365 0.370 0.360 0.385 668,000 245,995 0.3683 0.200 0.200 0.203 0.198 0.211 1,216,501 0.2022 -3.95%
2020-12-10 0 0.380 0.360 0.380 0.370 0.390 164,000 60,780 0.3706 0.209 0.198 0.209 0.203 0.214 298,662 0.2035 -2.56%
2020-12-09 0 0.390 0.380 0.390 0.380 0.390 195,000 74,110 0.3801 0.214 0.209 0.214 0.209 0.214 355,116 0.2087 -1.27%
2020-12-08 0 0.395 0.385 0.395 0.375 0.400 328,000 125,515 0.3827 0.217 0.211 0.217 0.206 0.220 597,324 0.2101 1.28%
2020-12-07 0 0.390 0.385 0.390 0.385 0.400 200,000 78,735 0.3937 0.214 0.211 0.214 0.211 0.220 364,222 0.2162 -1.27%
2020-12-04 0 0.395 0.385 0.395 0.385 0.395 193,000 75,735 0.3924 0.217 0.211 0.217 0.211 0.217 351,474 0.2155 -2.47%
2020-12-03 0 0.405 0.380 0.405 0.380 0.405 143,000 54,510 0.3812 0.222 0.209 0.222 0.209 0.222 260,419 0.2093 6.58%
2020-12-02 0 0.380 0.395 0.400 0.365 0.410 2,991,000 1,140,820 0.3814 0.209 0.217 0.220 0.200 0.225 5,446,938 0.2094 -5.00%
2020-12-01 0 0.400 0.390 0.400 0.380 0.400 1,139,000 435,465 0.3823 0.220 0.214 0.220 0.209 0.220 2,074,243 0.2099 5.26%
2020-11-30 0 0.380 0.380 0.385 0.380 0.385 565,000 214,900 0.3804 0.209 0.209 0.211 0.209 0.211 1,028,927 0.2089 0.00%
2020-11-27 0 0.380 0.375 0.380 0.380 0.415 3,890,000 1,487,265 0.3823 0.209 0.206 0.209 0.209 0.228 7,084,115 0.2099 -5.00%
2020-11-26 0 0.400 0.395 0.400 0.390 0.400 1,174,000 459,655 0.3915 0.220 0.217 0.220 0.214 0.220 2,137,982 0.2150 -4.76%
2020-11-25 0 0.420 0.395 0.420 0.390 0.420 880,000 346,890 0.3942 0.231 0.217 0.231 0.214 0.231 1,602,576 0.2165 2.44%
2020-11-24 0 0.410 0.410 0.415 0.400 0.420 684,000 278,225 0.4068 0.225 0.225 0.228 0.220 0.231 1,245,639 0.2234 2.50%
2020-11-23 0 0.400 0.400 0.405 0.400 0.405 1,345,000 538,170 0.4001 0.220 0.220 0.222 0.220 0.222 2,449,392 0.2197 0.00%
2020-11-20 0 0.400 0.390 0.400 0.385 0.430 1,590,000 631,230 0.3970 0.220 0.214 0.220 0.211 0.236 2,895,564 0.2180 -0.00%
2020-11-19 0 0.430 0.425 0.430 0.425 0.440 1,733,000 744,095 0.4294 0.220 0.217 0.220 0.217 0.225 3,392,681 0.2193 0.00%
2020-11-18 0 0.430 0.425 0.435 0.420 0.455 261,000 111,770 0.4282 0.220 0.217 0.222 0.215 0.232 510,958 0.2187 -1.15%
2020-11-17 0 0.435 0.430 0.440 0.425 0.465 570,000 246,500 0.4325 0.222 0.220 0.225 0.217 0.238 1,115,885 0.2209 1.16%
2020-11-16 0 0.430 0.420 0.425 0.410 0.430 2,498,000 1,050,905 0.4207 0.220 0.215 0.217 0.209 0.220 4,890,316 0.2149 1.18%
2020-11-13 0 0.425 0.415 0.425 0.415 0.430 1,077,000 448,695 0.4166 0.217 0.212 0.217 0.212 0.220 2,108,435 0.2128 -2.30%
2020-11-12 0 0.435 0.410 0.435 0.405 0.440 865,000 362,470 0.4190 0.222 0.209 0.222 0.207 0.225 1,693,404 0.2140 1.16%
2020-11-11 0 0.430 0.425 0.430 0.405 0.455 1,047,000 449,685 0.4295 0.220 0.217 0.220 0.207 0.232 2,049,704 0.2194 0.00%
2020-11-10 0 0.430 0.430 0.435 0.420 0.450 1,822,000 789,530 0.4333 0.220 0.220 0.222 0.215 0.230 3,566,916 0.2213 0.00%
2020-11-09 0 0.430 0.420 0.425 0.385 0.445 2,583,000 1,068,080 0.4135 0.220 0.215 0.217 0.197 0.227 5,056,720 0.2112 7.50%
2020-11-06 0 0.400 0.395 0.400 0.375 0.415 3,698,000 1,444,820 0.3907 0.204 0.202 0.204 0.192 0.212 7,239,547 0.1996 3.90%
2020-11-05 0 0.385 0.375 0.385 0.375 0.385 1,747,000 663,210 0.3796 0.197 0.192 0.197 0.192 0.197 3,420,089 0.1939 1.32%
2020-11-04 0 0.380 0.375 0.380 0.375 0.380 78,000 29,390 0.3768 0.194 0.192 0.194 0.192 0.194 152,700 0.1925 1.33%
2020-11-03 0 0.375 0.375 0.385 0.375 0.380 276,000 104,665 0.3792 0.192 0.192 0.197 0.192 0.194 540,323 0.1937 0.00%
2020-11-02 0 0.375 0.375 0.380 0.370 0.380 343,000 128,190 0.3737 0.192 0.192 0.194 0.189 0.194 671,489 0.1909 1.35%
2020-10-30 0 0.370 0.365 0.380 0.365 0.380 349,000 129,770 0.3718 0.189 0.186 0.194 0.186 0.194 683,235 0.1899 -1.33%
2020-10-29 0 0.375 0.375 0.385 0.370 0.380 621,000 234,485 0.3776 0.192 0.192 0.197 0.189 0.194 1,215,727 0.1929 0.00%
2020-10-28 0 0.375 0.370 0.385 0.370 0.390 47,000 17,620 0.3749 0.192 0.189 0.197 0.189 0.199 92,012 0.1915 -2.60%
2020-10-27 0 0.385 0.385 0.390 0.385 0.405 1,453,000 564,365 0.3884 0.197 0.197 0.199 0.197 0.207 2,844,527 0.1984 0.00%
2020-10-23 0 0.385 0.385 0.395 0.380 0.390 4,886,000 1,873,985 0.3835 0.197 0.197 0.202 0.194 0.199 9,565,285 0.1959 1.32%
2020-10-22 0 0.380 0.375 0.385 0.375 0.385 1,486,000 563,610 0.3793 0.194 0.192 0.197 0.192 0.197 2,909,131 0.1937 1.33%
2020-10-21 0 0.375 0.370 0.380 0.375 0.380 902,000 341,960 0.3791 0.192 0.189 0.194 0.192 0.194 1,765,839 0.1937 0.00%
2020-10-20 0 0.375 0.365 0.375 0.370 0.380 406,000 153,095 0.3771 0.192 0.186 0.192 0.189 0.194 794,823 0.1926 -1.32%
2020-10-19 0 0.380 0.375 0.390 0.380 0.390 567,000 216,000 0.3810 0.194 0.192 0.199 0.194 0.199 1,110,012 0.1946 1.33%
2020-10-16 0 0.375 0.370 0.380 0.375 0.380 422,000 159,730 0.3785 0.192 0.189 0.194 0.192 0.194 826,146 0.1933 1.35%
2020-10-15 0 0.370 0.365 0.370 0.370 0.375 37,000 13,740 0.3714 0.189 0.186 0.189 0.189 0.192 72,435 0.1897 0.00%
2020-10-14 0 0.370 0.370 0.375 0.370 0.380 256,000 97,060 0.3791 0.189 0.189 0.192 0.189 0.194 501,169 0.1937 -2.63%
2020-10-12 0 0.380 0.370 0.380 0.370 0.380 317,000 120,170 0.3791 0.194 0.189 0.194 0.189 0.194 620,589 0.1936 1.33%
2020-10-09 0 0.375 0.360 0.375 - - 0 0 - 0.192 0.184 0.192 - - 0 - 0.00%
2020-10-08 0 0.375 0.360 0.375 0.360 0.380 71,000 26,795 0.3774 0.192 0.184 0.192 0.184 0.194 138,996 0.1928 -1.32%
2020-10-07 0 0.380 0.365 0.380 0.380 0.380 24,000 9,120 0.3800 0.194 0.186 0.194 0.194 0.194 46,985 0.1941 0.00%
2020-10-06 0 0.380 0.365 0.380 0.360 0.380 105,000 38,695 0.3685 0.194 0.186 0.194 0.184 0.194 205,558 0.1882 2.70%
2020-10-05 0 0.370 0.350 0.370 0.340 0.375 849,000 304,130 0.3582 0.189 0.179 0.189 0.174 0.192 1,662,081 0.1830 2.78%
2020-09-30 0 0.360 0.355 0.365 0.360 0.370 240,000 87,230 0.3635 0.184 0.181 0.186 0.184 0.189 469,846 0.1857 -2.70%
2020-09-29 0 0.370 0.350 0.370 0.340 0.370 1,433,000 501,780 0.3502 0.189 0.179 0.189 0.174 0.189 2,805,373 0.1789 2.78%
2020-09-28 0 0.360 0.350 0.365 0.340 0.370 1,370,000 480,465 0.3507 0.184 0.179 0.186 0.174 0.189 2,682,039 0.1791 0.00%
2020-09-25 0 0.360 0.355 0.360 0.350 0.380 191,000 68,705 0.3597 0.184 0.181 0.184 0.179 0.194 373,919 0.1837 -2.70%
2020-09-24 0 0.370 0.365 0.370 0.360 0.380 242,000 90,830 0.3753 0.189 0.186 0.189 0.184 0.194 473,762 0.1917 -1.33%
2020-09-23 0 0.375 0.360 0.380 0.355 0.440 2,626,000 996,800 0.3796 0.192 0.184 0.194 0.181 0.225 5,140,900 0.1939 5.63%
2020-09-22 0 0.355 0.350 0.355 0.345 0.355 689,000 241,285 0.3502 0.181 0.179 0.181 0.176 0.181 1,348,850 0.1789 2.90%
2020-09-21 0 0.345 0.345 0.355 0.345 0.355 218,000 76,365 0.3503 0.176 0.176 0.181 0.176 0.181 426,777 0.1789 -4.17%
2020-09-18 0 0.360 0.345 0.360 0.340 0.360 433,000 149,210 0.3446 0.184 0.176 0.184 0.174 0.184 847,681 0.1760 4.35%
2020-09-17 0 0.345 0.340 0.350 0.345 0.345 110,000 37,450 0.3405 0.176 0.174 0.179 0.176 0.176 215,346 0.1739 0.00%
2020-09-16 0 0.345 0.335 0.345 0.345 0.345 10,000 3,450 0.3450 0.176 0.171 0.176 0.176 0.176 19,577 0.1762 -1.43%
2020-09-15 0 0.350 0.340 0.350 0.335 0.350 158,000 54,780 0.3467 0.179 0.174 0.179 0.171 0.179 309,315 0.1771 2.94%
2020-09-14 0 0.340 0.340 0.350 0.340 0.340 300,000 102,000 0.3400 0.174 0.174 0.179 0.174 0.174 587,308 0.1737 0.00%
2020-09-11 0 0.340 0.340 0.360 0.340 0.360 3,000 1,040 0.3467 0.174 0.174 0.184 0.174 0.184 5,873 0.1771 0.00%
2020-09-10 0 0.340 0.340 0.360 0.335 0.340 38,000 12,780 0.3363 0.174 0.174 0.184 0.171 0.174 74,392 0.1718 -4.23%
2020-09-09 0 0.355 0.340 0.380 - - 0 0 - 0.181 0.174 0.194 - - 0 - 0.00%
2020-09-08 0 0.355 0.355 0.380 0.345 0.380 276,000 102,015 0.3696 0.181 0.181 0.194 0.176 0.194 540,323 0.1888 2.90%
2020-09-07 0 0.345 0.345 0.370 0.340 0.345 214,000 73,040 0.3413 0.176 0.176 0.189 0.174 0.176 418,946 0.1743 1.47%
2020-09-04 0 0.340 0.335 0.345 0.340 0.345 8,000 2,750 0.3438 0.174 0.171 0.176 0.174 0.176 15,662 0.1756 -1.45%
2020-09-03 0 0.345 0.340 0.345 0.345 0.365 527,000 186,070 0.3531 0.176 0.174 0.176 0.176 0.186 1,031,704 0.1804 0.00%
2020-09-02 0 0.345 0.345 0.365 0.340 0.345 122,000 41,670 0.3416 0.176 0.176 0.186 0.174 0.176 238,838 0.1745 1.47%
2020-09-01 0 0.340 0.340 0.355 0.335 0.375 164,000 57,115 0.3483 0.174 0.174 0.181 0.171 0.192 321,062 0.1779 -6.85%
2020-08-31 0 0.365 0.345 0.365 0.340 0.365 45,000 15,960 0.3547 0.186 0.176 0.186 0.174 0.186 88,096 0.1812 2.82%
2020-08-28 0 0.355 0.345 0.360 0.345 0.355 74,000 26,230 0.3545 0.181 0.176 0.184 0.176 0.181 144,869 0.1811 2.90%
2020-08-27 0 0.345 0.335 0.365 0.345 0.370 497,000 175,110 0.3523 0.176 0.171 0.186 0.176 0.189 972,973 0.1800 -8.00%
2020-08-26 0 0.375 0.375 0.380 0.360 0.375 13,000 4,770 0.3669 0.192 0.192 0.194 0.184 0.192 25,450 0.1874 1.35%
2020-08-25 0 0.370 0.360 0.380 0.370 0.375 137,000 50,735 0.3703 0.189 0.184 0.194 0.189 0.192 268,204 0.1892 0.00%
2020-08-24 0 0.370 0.365 0.370 0.360 0.370 1,161,000 429,470 0.3699 0.189 0.186 0.189 0.184 0.189 2,272,881 0.1890 0.00%
2020-08-21 0 0.370 0.360 0.370 0.370 0.375 64,000 23,725 0.3707 0.189 0.184 0.189 0.189 0.192 125,292 0.1894 0.00%
2020-08-20 0 0.370 0.370 0.375 0.355 0.375 426,000 156,465 0.3673 0.189 0.189 0.192 0.181 0.192 833,977 0.1876 0.00%
2020-08-19 0 0.370 0.370 0.375 0.370 0.375 141,000 52,200 0.3702 0.189 0.189 0.192 0.189 0.192 276,035 0.1891 -1.33%
2020-08-18 0 0.375 0.370 0.375 0.375 0.375 24,000 9,000 0.3750 0.192 0.189 0.192 0.192 0.192 46,985 0.1916 0.00%
2020-08-17 0 0.375 0.375 0.380 0.375 0.390 75,000 28,340 0.3779 0.192 0.192 0.194 0.192 0.199 146,827 0.1930 -1.32%
2020-08-14 0 0.380 0.375 0.380 0.375 0.390 707,000 269,020 0.3805 0.194 0.192 0.194 0.192 0.199 1,384,089 0.1944 -1.30%
2020-08-13 0 0.385 0.385 0.390 0.380 0.390 87,000 33,865 0.3893 0.197 0.197 0.199 0.194 0.199 170,319 0.1988 -1.28%
2020-08-12 0 0.390 0.385 0.390 0.365 0.395 182,000 69,020 0.3792 0.199 0.197 0.199 0.186 0.202 356,300 0.1937 5.41%
2020-08-11 0 0.370 0.370 0.375 0.365 0.370 549,000 203,120 0.3700 0.189 0.189 0.192 0.186 0.189 1,074,773 0.1890 0.00%
2020-08-10 0 0.370 0.365 0.370 0.365 0.370 44,000 16,265 0.3697 0.189 0.186 0.189 0.186 0.189 86,138 0.1888 0.00%
2020-08-07 0 0.370 0.365 0.370 0.355 0.370 7,000 2,560 0.3657 0.189 0.186 0.189 0.181 0.189 13,704 0.1868 2.78%
2020-08-06 0 0.360 0.360 0.370 0.360 0.370 108,000 39,940 0.3698 0.184 0.184 0.189 0.184 0.189 211,431 0.1889 -2.70%
2020-08-05 0 0.370 0.370 0.375 0.370 0.375 202,000 75,040 0.3715 0.189 0.189 0.192 0.189 0.192 395,454 0.1898 0.00%
2020-08-04 0 0.370 0.370 0.380 0.360 0.375 779,000 288,475 0.3703 0.189 0.189 0.194 0.184 0.192 1,525,042 0.1892 -1.33%
2020-08-03 0 0.375 0.375 0.380 0.370 0.380 400,000 149,690 0.3742 0.192 0.192 0.194 0.189 0.194 783,077 0.1912 1.35%
2020-07-31 0 0.370 0.365 0.370 0.365 0.370 74,000 27,320 0.3692 0.189 0.186 0.189 0.186 0.189 144,869 0.1886 -1.33%
2020-07-30 0 0.375 0.365 0.375 0.360 0.380 498,000 185,675 0.3728 0.192 0.186 0.192 0.184 0.194 974,931 0.1904 1.35%
2020-07-29 0 0.370 0.360 0.370 0.370 0.375 135,000 50,270 0.3724 0.189 0.184 0.189 0.189 0.192 264,288 0.1902 1.37%
2020-07-28 0 0.365 0.355 0.365 0.350 0.395 694,000 258,275 0.3722 0.186 0.181 0.186 0.179 0.202 1,358,639 0.1901 0.00%
2020-07-27 0 0.365 0.360 0.375 0.360 0.405 2,462,000 914,655 0.3715 0.186 0.184 0.192 0.184 0.207 4,819,839 0.1898 -8.75%
2020-07-24 0 0.400 0.380 0.400 0.380 0.415 1,134,000 457,135 0.4031 0.204 0.194 0.204 0.194 0.212 2,220,023 0.2059 0.00%
2020-07-23 0 0.400 0.395 0.415 0.375 0.410 877,000 342,880 0.3910 0.204 0.202 0.212 0.192 0.209 1,716,896 0.1997 1.27%
2020-07-22 0 0.395 0.390 0.395 0.385 0.415 499,000 200,335 0.4015 0.202 0.199 0.202 0.197 0.212 976,889 0.2051 -3.66%
2020-07-21 0 0.410 0.405 0.410 0.405 0.440 2,628,000 1,083,705 0.4124 0.209 0.207 0.209 0.207 0.225 5,144,816 0.2106 -6.82%
2020-07-20 0 0.440 0.435 0.440 0.430 0.455 823,000 359,140 0.4364 0.225 0.222 0.225 0.220 0.232 1,611,181 0.2229 -3.30%
2020-07-17 0 0.455 0.450 0.470 0.450 0.455 142,000 64,385 0.4534 0.232 0.230 0.240 0.230 0.232 277,992 0.2316 -3.19%
2020-07-16 0 0.470 0.450 0.470 0.450 0.470 188,000 84,695 0.4505 0.240 0.230 0.240 0.230 0.240 368,046 0.2301 2.17%
2020-07-15 0 0.460 0.455 0.460 0.460 0.470 202,000 93,280 0.4618 0.235 0.232 0.235 0.235 0.240 395,454 0.2359 -2.13%
2020-07-14 0 0.470 0.460 0.470 0.455 0.470 56,000 26,265 0.4690 0.240 0.235 0.240 0.232 0.240 109,631 0.2396 0.00%
2020-07-13 0 0.470 0.465 0.485 0.425 0.485 837,000 375,150 0.4482 0.240 0.238 0.248 0.217 0.248 1,638,589 0.2289 -1.05%
2020-07-10 0 0.475 0.470 0.475 0.470 0.475 208,000 97,800 0.4702 0.243 0.240 0.243 0.240 0.243 407,200 0.2402 1.06%
2020-07-09 0 0.470 0.470 0.480 0.460 0.470 560,000 259,670 0.4637 0.240 0.240 0.245 0.235 0.240 1,096,308 0.2369 0.00%
2020-07-08 0 0.470 0.465 0.470 0.470 0.480 189,000 90,370 0.4781 0.240 0.238 0.240 0.240 0.245 370,004 0.2442 -2.08%
2020-07-07 0 0.480 0.475 0.480 0.470 0.530 623,000 296,890 0.4765 0.245 0.243 0.245 0.240 0.271 1,219,642 0.2434 -11.11%
2020-07-06 0 0.540 0.495 0.540 0.485 0.550 981,000 513,070 0.5230 0.276 0.253 0.276 0.248 0.281 1,920,496 0.2672 14.89%
2020-07-03 0 0.470 0.470 0.485 0.470 0.470 151,000 70,970 0.4700 0.240 0.240 0.248 0.240 0.240 295,612 0.2401 0.00%
2020-07-02 0 0.470 0.460 0.490 0.460 0.470 152,000 70,905 0.4665 0.240 0.235 0.250 0.235 0.240 297,569 0.2383 0.00%
2020-06-30 0 0.470 0.470 0.480 0.460 0.470 32,000 14,950 0.4672 0.240 0.240 0.245 0.235 0.240 62,646 0.2386 0.00%
2020-06-29 0 0.470 0.450 0.470 0.465 0.470 4,000 1,865 0.4663 0.240 0.230 0.240 0.238 0.240 7,831 0.2382 0.00%
2020-06-26 0 0.470 0.450 0.480 0.455 0.470 49,000 22,770 0.4647 0.240 0.230 0.245 0.232 0.240 95,927 0.2374 0.00%
2020-06-24 0 0.470 0.450 0.490 - - 0 0 - 0.240 0.230 0.250 - - 0 - 0.00%
2020-06-23 0 0.470 0.460 0.470 - - 0 0 - 0.240 0.235 0.240 - - 0 - 0.00%
2020-06-22 0 0.470 0.465 0.470 0.465 0.475 468,000 219,925 0.4699 0.240 0.238 0.240 0.238 0.243 916,200 0.2400 -5.05%
2020-06-19 0 0.495 0.460 0.495 0.450 0.495 1,489,000 695,400 0.4670 0.253 0.235 0.253 0.230 0.253 2,915,004 0.2386 3.13%
2020-06-18 0 0.480 0.480 0.495 - - 0 0 - 0.245 0.245 0.253 - - 0 - 1.05%
2020-06-17 0 0.475 0.475 0.485 0.475 0.475 12,000 5,700 0.4750 0.243 0.243 0.248 0.243 0.243 23,492 0.2426 0.00%
2020-06-16 0 0.475 0.470 0.475 0.470 0.480 189,000 90,315 0.4779 0.243 0.240 0.243 0.240 0.245 370,004 0.2441 -4.04%
2020-06-15 0 0.495 0.455 0.495 0.495 0.495 3,000 1,450 0.4833 0.253 0.232 0.253 0.253 0.253 5,873 0.2469 1.02%
2020-06-12 0 0.490 0.485 0.490 0.490 0.490 200,000 98,000 0.4900 0.250 0.248 0.250 0.250 0.250 391,538 0.2503 0.00%
2020-06-11 0 0.490 0.485 0.490 0.480 0.490 35,000 16,820 0.4806 0.250 0.248 0.250 0.245 0.250 68,519 0.2455 0.00%
2020-06-10 0 0.490 0.490 0.495 0.450 0.495 441,000 207,190 0.4698 0.250 0.250 0.253 0.230 0.253 863,342 0.2400 -5.77%
2020-06-09 0 0.520 0.500 0.520 0.495 0.610 141,000 73,270 0.5196 0.266 0.255 0.266 0.253 0.312 276,035 0.2654 5.05%
2020-06-08 0 0.495 0.495 0.510 0.495 0.530 241,000 121,160 0.5027 0.253 0.253 0.261 0.253 0.271 471,804 0.2568 1.02%
2020-06-05 0 0.490 0.455 0.490 0.485 0.490 20,000 9,755 0.4878 0.250 0.232 0.250 0.248 0.250 39,154 0.2491 4.26%
2020-06-04 0 0.470 0.455 0.490 - - 0 0 - 0.240 0.232 0.250 - - 0 - 0.00%
2020-06-03 0 0.470 0.455 0.475 0.470 0.475 70,000 32,950 0.4707 0.240 0.232 0.243 0.240 0.243 137,038 0.2404 -2.08%
2020-06-02 0 0.480 0.460 0.480 0.475 0.480 13,000 6,230 0.4792 0.245 0.235 0.245 0.243 0.245 25,450 0.2448 0.00%
2020-06-01 0 0.480 0.460 0.480 0.460 0.480 90,000 41,510 0.4612 0.245 0.235 0.245 0.235 0.245 176,192 0.2356 3.23%
2020-05-29 0 0.465 0.465 0.470 0.460 0.470 48,000 22,290 0.4644 0.238 0.238 0.240 0.235 0.240 93,969 0.2372 -3.12%
2020-05-28 0 0.480 0.470 0.480 0.470 0.480 218,000 104,440 0.4791 0.245 0.240 0.245 0.240 0.245 426,777 0.2447 0.00%
2020-05-27 0 0.480 0.475 0.480 0.470 0.480 31,000 14,680 0.4735 0.245 0.243 0.245 0.240 0.245 60,688 0.2419 1.05%
2020-05-26 0 0.475 0.470 0.475 0.470 0.490 131,000 61,605 0.4703 0.243 0.240 0.243 0.240 0.250 256,458 0.2402 1.06%
2020-05-25 0 0.470 0.460 0.470 0.460 0.485 8,000 3,730 0.4663 0.240 0.235 0.240 0.235 0.248 15,662 0.2382 1.08%
2020-05-22 0 0.465 0.460 0.490 0.465 0.495 124,000 58,255 0.4698 0.238 0.235 0.250 0.238 0.253 242,754 0.2400 -4.12%
2020-05-21 0 0.485 0.475 0.490 0.485 0.490 15,000 7,285 0.4857 0.248 0.243 0.250 0.248 0.250 29,365 0.2481 1.04%
2020-05-20 0 0.480 0.475 0.480 0.475 0.480 319,000 152,905 0.4793 0.245 0.243 0.245 0.243 0.245 624,504 0.2448 1.05%
2020-05-19 0 0.475 0.475 0.480 0.475 0.480 134,000 63,655 0.4750 0.243 0.243 0.245 0.243 0.245 262,331 0.2427 0.00%
2020-05-18 0 0.475 0.470 0.475 0.470 0.475 11,000 5,175 0.4705 0.243 0.240 0.243 0.240 0.243 21,535 0.2403 0.00%
2020-05-15 0 0.475 0.455 0.480 - - 0 0 - 0.243 0.232 0.245 - - 0 - 0.00%
2020-05-14 0 0.475 0.460 0.480 - - 0 0 - 0.243 0.235 0.245 - - 0 - 0.00%
2020-05-13 0 0.475 0.465 0.480 0.460 0.495 77,000 36,165 0.4697 0.243 0.238 0.245 0.235 0.253 150,742 0.2399 0.00%
2020-05-12 0 0.475 0.460 0.480 0.460 0.475 24,000 11,385 0.4744 0.243 0.235 0.245 0.235 0.243 46,985 0.2423 0.00%
2020-05-11 0 0.475 0.475 0.480 0.470 0.480 348,000 165,950 0.4769 0.243 0.243 0.245 0.240 0.245 681,277 0.2436 -1.04%
2020-05-08 0 0.480 0.470 0.480 0.480 0.485 132,000 63,475 0.4809 0.245 0.240 0.245 0.245 0.248 258,415 0.2456 0.00%
2020-05-07 0 0.480 0.475 0.480 0.480 0.480 13,000 6,240 0.4800 0.245 0.243 0.245 0.245 0.245 25,450 0.2452 2.13%
2020-05-06 0 0.470 0.470 0.480 0.470 0.480 340,000 159,870 0.4702 0.240 0.240 0.245 0.240 0.245 665,615 0.2402 -2.08%
2020-05-05 0 0.480 0.470 0.480 0.460 0.480 71,000 33,130 0.4666 0.245 0.240 0.245 0.235 0.245 138,996 0.2384 2.13%
2020-05-04 0 0.470 0.470 0.480 0.465 0.495 125,000 58,985 0.4719 0.240 0.240 0.245 0.238 0.253 244,712 0.2410 0.00%
2020-04-29 0 0.470 0.470 0.495 0.470 0.480 330,000 156,745 0.4750 0.240 0.240 0.253 0.240 0.245 646,039 0.2426 -4.08%
2020-04-28 0 0.490 0.480 0.490 0.490 0.520 143,000 70,270 0.4914 0.250 0.245 0.250 0.250 0.266 279,950 0.2510 -2.00%
2020-04-27 0 0.500 0.490 0.500 0.490 0.500 111,000 54,430 0.4904 0.255 0.250 0.255 0.250 0.255 217,304 0.2505 0.00%
2020-04-24 0 0.500 0.500 0.510 0.500 0.520 1,310,000 665,680 0.5082 0.255 0.255 0.261 0.255 0.266 2,564,577 0.2596 -1.96%
2020-04-23 0 0.510 0.500 0.520 0.500 0.530 300,000 154,240 0.5141 0.261 0.255 0.266 0.255 0.271 587,308 0.2626 2.00%
2020-04-22 0 0.500 0.500 0.530 0.495 0.550 1,852,000 932,620 0.5036 0.255 0.255 0.271 0.253 0.281 3,625,646 0.2572 -9.09%
2020-04-21 0 0.550 0.540 0.550 0.520 0.560 454,000 247,850 0.5459 0.281 0.276 0.281 0.266 0.286 888,792 0.2789 -6.78%
2020-04-20 0 0.590 0.580 0.590 0.560 0.610 871,000 509,360 0.5848 0.301 0.296 0.301 0.286 0.312 1,705,150 0.2987 5.36%
2020-04-17 0 0.560 0.550 0.560 0.480 0.590 684,000 361,400 0.5284 0.286 0.281 0.286 0.245 0.301 1,339,062 0.2699 15.46%
2020-04-16 0 0.485 0.470 0.490 0.475 0.485 112,000 54,220 0.4841 0.248 0.240 0.250 0.243 0.248 219,262 0.2473 3.19%
2020-04-15 0 0.470 0.470 0.480 0.460 0.480 400,000 187,055 0.4676 0.240 0.240 0.245 0.235 0.245 783,077 0.2389 2.17%
2020-04-14 0 0.460 0.460 0.480 0.425 0.460 235,000 104,345 0.4440 0.235 0.235 0.245 0.217 0.235 460,058 0.2268 4.55%
2020-04-09 0 0.440 0.430 0.450 0.440 0.450 99,000 44,090 0.4454 0.225 0.220 0.230 0.225 0.230 193,812 0.2275 -2.22%
2020-04-08 0 0.450 0.440 0.450 0.450 0.450 85,000 38,250 0.4500 0.230 0.225 0.230 0.230 0.230 166,404 0.2299 0.00%
2020-04-07 0 0.450 0.440 0.450 0.420 0.455 678,000 304,380 0.4489 0.230 0.225 0.230 0.215 0.232 1,327,315 0.2293 -2.17%
2020-04-06 0 0.460 0.450 0.460 0.460 0.460 27,000 12,420 0.4600 0.235 0.230 0.235 0.235 0.235 52,858 0.2350 0.00%
2020-04-03 0 0.460 0.450 0.460 0.455 0.460 21,000 9,570 0.4557 0.235 0.230 0.235 0.232 0.235 41,112 0.2328 -1.08%
2020-04-02 0 0.465 0.450 0.470 0.460 0.465 13,000 5,985 0.4604 0.238 0.230 0.240 0.235 0.238 25,450 0.2352 -1.06%
2020-04-01 0 0.470 0.450 0.470 0.460 0.470 66,000 30,520 0.4624 0.240 0.230 0.240 0.235 0.240 129,208 0.2362 1.08%
2020-03-31 0 0.465 0.450 0.465 0.450 0.465 318,000 143,570 0.4515 0.238 0.230 0.238 0.230 0.238 622,546 0.2306 1.09%
2020-03-30 0 0.460 0.430 0.455 0.450 0.475 9,000 4,125 0.4583 0.235 0.220 0.232 0.230 0.243 17,619 0.2341 -4.17%
2020-03-27 0 0.500 0.475 0.485 0.460 0.500 1,054,000 502,970 0.4772 0.245 0.233 0.238 0.226 0.245 2,149,383 0.2340 8.70%
2020-03-26 0 0.460 0.460 0.475 0.460 0.475 179,000 82,965 0.4635 0.226 0.226 0.233 0.226 0.233 365,028 0.2273 -2.13%
2020-03-25 0 0.470 0.465 0.470 0.465 0.470 673,000 314,760 0.4677 0.230 0.228 0.230 0.228 0.230 1,372,424 0.2293 0.00%
2020-03-24 0 0.470 0.460 0.470 0.465 0.470 177,000 82,630 0.4668 0.230 0.226 0.230 0.228 0.230 360,950 0.2289 -1.05%
2020-03-23 0 0.475 0.465 0.475 0.465 0.530 1,410,000 668,535 0.4741 0.233 0.228 0.233 0.228 0.260 2,875,361 0.2325 -10.38%
2020-03-20 0 0.530 0.510 0.530 0.540 0.560 263,000 142,040 0.5401 0.260 0.250 0.260 0.265 0.275 536,326 0.2648 -1.85%
2020-03-19 0 0.540 0.520 0.540 0.510 0.600 401,000 214,450 0.5348 0.265 0.255 0.265 0.250 0.294 817,744 0.2622 -10.00%
2020-03-18 0 0.600 0.560 0.580 - - 0 0 - 0.294 0.275 0.284 - - 0 - 0.00%
2020-03-17 0 0.600 0.600 0.620 0.570 0.600 273,000 156,560 0.5735 0.294 0.294 0.304 0.280 0.294 556,719 0.2812 1.69%
2020-03-16 0 0.590 0.580 0.590 0.590 0.620 313,000 187,320 0.5985 0.289 0.284 0.289 0.289 0.304 638,289 0.2935 -4.84%
2020-03-13 0 0.620 0.630 0.640 0.570 0.620 94,000 58,050 0.6176 0.304 0.309 0.314 0.280 0.304 191,691 0.3028 0.00%
2020-03-12 0 0.620 0.620 0.640 0.600 0.620 72,000 44,140 0.6131 0.304 0.304 0.314 0.294 0.304 146,827 0.3006 1.64%
2020-03-11 0 0.610 0.610 0.660 0.600 0.660 417,000 260,520 0.6247 0.299 0.299 0.324 0.294 0.324 850,373 0.3064 -1.61%
2020-03-10 0 0.620 0.620 0.640 0.600 0.650 177,000 110,210 0.6227 0.304 0.304 0.314 0.294 0.319 360,950 0.3053 -6.06%
2020-03-09 0 0.660 0.650 0.670 0.660 0.680 91,000 60,250 0.6621 0.324 0.319 0.329 0.324 0.333 185,573 0.3247 -4.35%
2020-03-06 0 0.690 0.660 0.690 0.680 0.690 25,000 17,030 0.6812 0.338 0.324 0.338 0.333 0.338 50,982 0.3340 0.00%
2020-03-05 0 0.690 0.670 0.690 0.660 0.720 1,589,000 1,066,610 0.6712 0.338 0.329 0.338 0.324 0.353 3,240,389 0.3292 1.47%
2020-03-04 0 0.680 0.680 0.700 0.660 0.690 645,000 429,390 0.6657 0.333 0.333 0.343 0.324 0.338 1,315,325 0.3265 -4.23%
2020-03-03 0 0.710 0.670 0.710 0.670 0.720 240,000 164,700 0.6863 0.348 0.329 0.348 0.329 0.353 489,423 0.3365 -1.39%
2020-03-02 0 0.720 0.700 0.720 0.660 0.730 165,000 111,350 0.6748 0.353 0.343 0.353 0.324 0.358 336,478 0.3309 2.86%
2020-02-28 0 0.700 0.670 0.700 0.670 0.720 517,000 356,980 0.6905 0.343 0.329 0.343 0.329 0.353 1,054,299 0.3386 -5.41%
2020-02-27 0 0.740 0.720 0.740 0.710 0.750 448,000 323,500 0.7221 0.363 0.353 0.363 0.348 0.368 913,590 0.3541 1.37%
2020-02-26 0 0.730 0.740 0.770 0.700 0.810 1,200,000 879,870 0.7332 0.358 0.363 0.378 0.343 0.397 2,447,116 0.3596 -7.59%
2020-02-25 0 0.790 0.780 0.800 0.780 0.890 700,000 554,640 0.7923 0.387 0.382 0.392 0.382 0.436 1,427,484 0.3885 -3.66%
2020-02-24 0 0.820 0.810 0.830 0.800 0.840 313,000 252,840 0.8078 0.402 0.397 0.407 0.392 0.412 638,289 0.3961 2.50%
2020-02-21 0 0.800 0.800 0.840 0.790 0.920 3,371,000 2,806,190 0.8325 0.392 0.392 0.412 0.387 0.451 6,874,355 0.4082 -9.09%
2020-02-20 0 0.880 0.880 0.920 0.880 0.920 57,000 51,580 0.9049 0.432 0.432 0.451 0.432 0.451 116,238 0.4437 0.00%
2020-02-19 0 0.880 0.880 0.890 0.880 0.900 173,000 152,990 0.8843 0.432 0.432 0.436 0.432 0.441 352,792 0.4337 0.00%
2020-02-18 0 0.880 0.880 0.890 0.880 0.920 828,000 740,840 0.8947 0.432 0.432 0.436 0.432 0.451 1,688,510 0.4388 -7.37%
2020-02-17 0 0.950 0.930 0.950 - - 0 0 - 0.466 0.456 0.466 - - 0 - -3.06%
2020-02-14 0 0.980 0.960 0.990 0.970 0.990 62,000 61,130 0.9860 0.481 0.471 0.485 0.476 0.485 126,434 0.4835 0.00%
2020-02-13 0 0.980 0.920 0.980 0.960 0.990 50,000 48,300 0.9660 0.481 0.451 0.481 0.471 0.485 101,963 0.4737 2.08%
2020-02-12 0 0.960 0.940 0.980 - - 16,000 15,360 0.9600 0.471 0.461 0.481 - - 32,628 0.4708 0.00%
2020-02-11 0 0.960 0.910 0.970 0.950 0.980 19,000 18,320 0.9642 0.471 0.446 0.476 0.466 0.481 38,746 0.4728 4.35%
2020-02-10 0 0.920 0.910 0.920 0.920 0.930 20,000 18,430 0.9215 0.451 0.446 0.451 0.451 0.456 40,785 0.4519 -1.08%
2020-02-07 0 0.930 0.920 0.950 0.930 0.960 85,000 79,500 0.9353 0.456 0.451 0.466 0.456 0.471 173,337 0.4586 -4.12%
2020-02-06 0 0.970 0.950 0.990 - - 0 0 - 0.476 0.466 0.485 - - 0 - 0.00%
2020-02-05 0 0.970 0.930 0.990 0.970 1.000 15,000 14,720 0.9813 0.476 0.456 0.485 0.476 0.490 30,589 0.4812 0.00%
2020-02-04 0 0.970 0.950 1.020 0.920 1.020 116,000 109,340 0.9426 0.476 0.466 0.500 0.451 0.500 236,555 0.4622 3.19%
2020-02-03 0 0.940 0.920 0.940 0.940 0.950 35,000 33,110 0.9460 0.461 0.451 0.461 0.461 0.466 71,374 0.4639 -1.05%
2020-01-31 0 0.950 0.940 1.000 - - 0 0 - 0.466 0.461 0.490 - - 0 - 0.00%
2020-01-30 0 0.950 0.940 0.960 0.950 0.990 185,000 178,110 0.9628 0.466 0.461 0.471 0.466 0.485 377,264 0.4721 -1.04%
2020-01-29 0 0.960 0.960 0.980 0.910 1.040 532,000 535,860 1.0073 0.471 0.471 0.481 0.446 0.510 1,084,888 0.4939 -7.69%
2020-01-24 0 1.040 1.040 1.050 1.030 1.050 50,000 52,010 1.0402 0.510 0.510 0.515 0.505 0.515 101,963 0.5101 0.97%
2020-01-23 0 1.030 1.020 1.040 1.020 1.040 32,000 32,780 1.0244 0.505 0.500 0.510 0.500 0.510 65,256 0.5023 0.98%
2020-01-22 0 1.020 1.020 1.040 - - 1,000,000 1,020,400 1.0204 0.500 0.500 0.510 - - 2,039,263 0.5004 0.00%
2020-01-21 0 1.020 1.010 1.020 1.020 1.040 1,097,000 1,137,380 1.0368 0.500 0.495 0.500 0.500 0.510 2,237,071 0.5084 -0.97%
2020-01-20 0 1.030 1.010 1.040 1.030 1.040 1,019,000 1,055,530 1.0358 0.505 0.495 0.510 0.505 0.510 2,078,009 0.5080 -0.96%
2020-01-17 0 1.040 1.030 1.050 1.030 1.050 1,012,000 1,039,430 1.0271 0.510 0.505 0.515 0.505 0.515 2,063,734 0.5037 0.97%
2020-01-16 0 1.030 1.010 1.030 1.020 1.040 325,000 333,780 1.0270 0.505 0.495 0.505 0.500 0.510 662,760 0.5036 0.98%
2020-01-15 0 1.020 1.020 1.040 1.020 1.050 125,000 127,980 1.0238 0.500 0.500 0.510 0.500 0.515 254,908 0.5021 -1.92%
2020-01-14 0 1.040 1.030 1.040 1.020 1.050 76,000 79,030 1.0399 0.510 0.505 0.510 0.500 0.515 154,984 0.5099 0.97%
2020-01-13 0 1.030 1.020 1.040 1.010 1.030 174,000 176,980 1.0171 0.505 0.500 0.510 0.495 0.505 354,832 0.4988 -2.83%
2020-01-10 0 1.060 1.030 1.060 1.040 1.060 111,000 115,520 1.0407 0.520 0.505 0.520 0.510 0.520 226,358 0.5103 4.95%
2020-01-09 0 1.010 1.010 1.070 1.010 1.070 971,000 1,018,770 1.0492 0.495 0.495 0.525 0.495 0.525 1,980,124 0.5145 -2.88%
2020-01-08 0 1.040 1.030 1.040 1.020 1.040 1,199,000 1,257,880 1.0491 0.510 0.505 0.510 0.500 0.510 2,445,076 0.5145 -1.89%
2020-01-07 0 1.060 1.060 1.070 1.020 1.080 462,000 482,240 1.0438 0.520 0.520 0.525 0.500 0.530 942,139 0.5119 -3.64%
2020-01-06 0 1.100 1.060 1.100 1.050 1.100 1,120,000 1,189,150 1.0617 0.539 0.520 0.539 0.515 0.539 2,283,975 0.5206 4.76%
2020-01-03 0 1.050 1.050 1.070 1.040 1.070 13,000 13,660 1.0508 0.515 0.515 0.525 0.510 0.525 26,510 0.5153 0.00%
2020-01-02 0 1.050 1.050 1.070 1.040 1.050 169,000 177,350 1.0494 0.515 0.515 0.525 0.510 0.515 344,635 0.5146 0.00%
2019-12-31 0 1.050 1.050 1.070 - - 0 0 - 0.515 0.515 0.525 - - 0 - 0.96%
2019-12-30 0 1.040 1.040 1.060 1.040 1.070 345,000 364,120 1.0554 0.510 0.510 0.520 0.510 0.525 703,546 0.5175 -3.70%
2019-12-27 0 1.080 1.050 1.080 1.080 1.080 73,000 78,840 1.0800 0.530 0.515 0.530 0.530 0.530 148,866 0.5296 2.86%
2019-12-24 0 1.050 1.050 1.080 1.050 1.050 11,000 11,550 1.0500 0.515 0.515 0.530 0.515 0.515 22,432 0.5149 0.00%
2019-12-23 0 1.050 1.050 1.080 1.050 1.110 844,200 895,730 1.0610 0.515 0.515 0.530 0.515 0.544 1,721,546 0.5203 -4.55%
2019-12-20 0 1.100 1.060 1.100 1.030 1.100 2,424,000 2,549,640 1.0518 0.539 0.520 0.539 0.505 0.539 4,943,173 0.5158 4.76%
2019-12-19 0 1.050 1.050 1.060 1.040 1.150 1,483,000 1,621,150 1.0932 0.515 0.515 0.520 0.510 0.564 3,024,227 0.5361 -6.25%
2019-12-18 0 1.120 1.120 1.140 1.120 1.190 555,000 637,460 1.1486 0.549 0.549 0.559 0.549 0.584 1,131,791 0.5632 -2.61%
2019-12-17 0 1.150 1.140 1.150 1.120 1.260 3,872,000 4,480,670 1.1572 0.564 0.559 0.564 0.549 0.618 7,896,026 0.5675 -0.86%
2019-12-16 0 1.160 1.140 1.160 1.150 1.200 891,000 1,034,190 1.1607 0.569 0.559 0.569 0.564 0.588 1,816,983 0.5692 -3.33%
2019-12-13 0 1.200 1.200 1.230 1.200 1.240 891,000 1,071,910 1.2030 0.588 0.588 0.603 0.588 0.608 1,816,983 0.5899 -3.23%
2019-12-12 0 1.240 1.200 1.240 1.240 1.250 352,000 436,530 1.2401 0.608 0.588 0.608 0.608 0.613 717,821 0.6081 0.00%
2019-12-11 0 1.240 1.220 1.240 1.240 1.250 101,000 125,250 1.2401 0.608 0.598 0.608 0.608 0.613 205,966 0.6081 -0.80%
2019-12-10 0 1.250 1.230 1.250 1.250 1.250 2,000 2,500 1.2500 0.613 0.603 0.613 0.613 0.613 4,079 0.6130 0.00%
2019-12-09 0 1.250 1.220 1.250 1.230 1.250 36,000 44,800 1.2444 0.613 0.598 0.613 0.603 0.613 73,413 0.6102 -0.79%
2019-12-06 0 1.260 1.260 1.270 1.190 1.260 933,000 1,131,940 1.2132 0.618 0.618 0.623 0.584 0.618 1,902,632 0.5949 -1.56%
2019-12-05 0 1.280 1.220 1.280 1.200 1.300 590,000 722,730 1.2250 0.628 0.598 0.628 0.588 0.637 1,203,165 0.6007 4.07%
2019-12-04 0 1.230 1.200 1.230 1.170 1.240 1,645,000 1,986,780 1.2078 0.603 0.588 0.603 0.574 0.608 3,354,588 0.5923 -0.81%
2019-12-03 0 1.240 1.170 1.240 1.180 1.240 202,000 241,350 1.1948 0.608 0.574 0.608 0.579 0.608 411,931 0.5859 5.98%
2019-12-02 0 1.170 1.170 1.180 1.170 1.190 17,000 19,930 1.1724 0.574 0.574 0.579 0.574 0.584 34,667 0.5749 0.00%
2019-11-29 0 1.170 1.160 1.170 1.160 1.200 361,000 425,260 1.1780 0.574 0.569 0.574 0.569 0.588 736,174 0.5777 -1.68%
2019-11-28 0 1.190 1.180 1.200 1.180 1.240 150,000 180,670 1.2045 0.584 0.579 0.588 0.579 0.608 305,889 0.5906 0.85%
2019-11-27 0 1.180 1.170 1.180 1.180 1.220 429,000 511,500 1.1923 0.579 0.574 0.579 0.579 0.598 874,844 0.5847 -4.07%
2019-11-26 0 1.230 1.200 1.230 1.200 1.250 125,000 154,280 1.2342 0.603 0.588 0.603 0.588 0.613 254,908 0.6052 -1.60%
2019-11-25 0 1.250 1.210 1.250 1.240 1.250 32,000 39,700 1.2406 0.613 0.593 0.613 0.608 0.613 65,256 0.6084 0.81%
2019-11-22 0 1.240 1.200 1.240 1.190 1.240 50,000 61,230 1.2246 0.608 0.588 0.608 0.584 0.608 101,963 0.6005 1.64%
2019-11-21 0 1.220 1.190 1.220 1.180 1.220 160,000 192,990 1.2062 0.598 0.584 0.598 0.579 0.598 326,282 0.5915 0.00%
2019-11-20 0 1.220 1.210 1.220 1.180 1.220 260,000 312,570 1.2022 0.598 0.593 0.598 0.579 0.598 530,208 0.5895 1.67%
2019-11-19 0 1.200 1.200 1.210 1.200 1.320 1,855,000 2,276,950 1.2275 0.588 0.588 0.593 0.588 0.647 3,782,833 0.6019 -9.09%
2019-11-18 0 1.320 1.320 1.330 1.220 1.380 1,691,000 2,204,820 1.3039 0.647 0.647 0.652 0.598 0.677 3,448,394 0.6394 3.13%
2019-11-15 0 1.280 1.270 1.280 1.180 1.290 1,161,000 1,436,220 1.2371 0.628 0.623 0.628 0.579 0.633 2,367,584 0.6066 4.07%
2019-11-14 0 1.250 1.210 1.250 1.130 1.280 1,623,000 1,930,560 1.1895 0.603 0.584 0.603 0.545 0.618 3,363,540 0.5740 1.63%
2019-11-13 0 1.230 1.230 1.250 1.160 1.230 138,000 166,410 1.2059 0.594 0.594 0.603 0.560 0.594 285,994 0.5819 1.65%
2019-11-12 0 1.210 1.190 1.240 1.180 1.230 129,000 155,400 1.2047 0.584 0.574 0.598 0.569 0.594 267,342 0.5813 -3.20%
2019-11-11 0 1.250 1.210 1.260 1.140 1.270 607,000 726,620 1.1971 0.603 0.584 0.608 0.550 0.613 1,257,960 0.5776 0.00%
2019-11-08 0 1.250 1.210 1.250 1.220 1.250 55,000 67,250 1.2227 0.603 0.584 0.603 0.589 0.603 113,983 0.5900 0.00%
2019-11-07 0 1.250 1.210 1.250 1.220 1.250 32,000 39,290 1.2278 0.603 0.584 0.603 0.589 0.603 66,317 0.5925 3.31%
2019-11-06 0 1.210 1.200 1.210 1.200 1.230 454,000 546,840 1.2045 0.584 0.579 0.584 0.579 0.594 940,879 0.5812 -3.20%
2019-11-05 0 1.250 1.200 1.250 1.200 1.250 341,000 413,310 1.2121 0.603 0.579 0.603 0.579 0.603 706,696 0.5848 2.46%
2019-11-04 0 1.220 1.220 1.230 1.210 1.240 74,000 90,490 1.2228 0.589 0.589 0.594 0.584 0.598 153,359 0.5901 0.83%
2019-11-01 0 1.210 1.210 1.230 1.200 1.270 866,140 1,052,369 1.2150 0.584 0.584 0.594 0.579 0.613 1,795,007 0.5863 -4.72%
2019-10-31 0 1.270 1.220 1.270 1.180 1.270 233,000 283,400 1.2163 0.613 0.589 0.613 0.569 0.613 482,874 0.5869 -1.55%
2019-10-30 0 1.290 1.280 1.290 1.200 1.290 250,000 308,450 1.2338 0.622 0.618 0.622 0.579 0.622 518,105 0.5953 -0.77%
2019-10-29 0 1.300 1.290 1.300 1.260 1.300 62,000 79,440 1.2813 0.627 0.622 0.627 0.608 0.627 128,490 0.6183 2.36%
2019-10-28 0 1.270 1.260 1.270 1.220 1.280 349,000 428,620 1.2281 0.613 0.608 0.613 0.589 0.618 723,275 0.5926 0.79%
2019-10-25 0 1.260 1.250 1.300 1.230 1.300 281,000 352,440 1.2542 0.608 0.603 0.627 0.594 0.627 582,350 0.6052 -0.79%
2019-10-24 0 1.270 1.240 1.300 1.200 1.330 508,000 627,060 1.2344 0.613 0.598 0.627 0.579 0.642 1,052,790 0.5956 3.25%
2019-10-23 0 1.230 1.230 1.290 1.230 1.280 153,000 190,800 1.2471 0.594 0.594 0.622 0.594 0.618 317,081 0.6017 -1.60%
2019-10-22 0 1.250 1.240 1.250 1.240 1.300 413,000 521,310 1.2623 0.603 0.598 0.603 0.598 0.627 855,910 0.6091 -5.30%
2019-10-21 0 1.320 1.260 1.320 1.220 1.320 136,000 172,660 1.2696 0.637 0.608 0.637 0.589 0.637 281,849 0.6126 0.00%
2019-10-18 0 1.320 1.280 1.320 1.280 1.320 92,000 119,840 1.3026 0.637 0.618 0.637 0.618 0.637 190,663 0.6285 3.13%
2019-10-17 0 1.280 1.280 1.330 1.280 1.380 447,000 583,310 1.3049 0.618 0.618 0.642 0.618 0.666 926,373 0.6297 -5.19%
2019-10-16 0 1.350 1.350 1.360 1.300 1.370 421,000 554,530 1.3172 0.651 0.651 0.656 0.627 0.661 872,490 0.6356 -2.17%
2019-10-15 0 1.380 1.380 1.390 1.300 1.410 294,000 402,620 1.3695 0.666 0.666 0.671 0.627 0.680 609,292 0.6608 -2.13%
2019-10-14 0 1.410 1.390 1.410 1.410 1.410 42,000 59,220 1.4100 0.680 0.671 0.680 0.680 0.680 87,042 0.6804 0.71%
2019-10-11 0 1.400 1.400 1.410 1.270 1.420 428,000 589,370 1.3770 0.676 0.676 0.680 0.613 0.685 886,996 0.6645 2.94%
2019-10-10 0 1.360 1.320 1.360 1.330 1.360 274,000 368,260 1.3440 0.656 0.637 0.656 0.642 0.656 567,844 0.6485 1.49%
2019-10-09 0 1.340 1.330 1.340 1.240 1.340 430,000 565,820 1.3159 0.647 0.642 0.647 0.598 0.647 891,141 0.6349 3.08%
2019-10-08 0 1.300 1.290 1.300 1.200 1.330 805,217 1,023,725 1.2714 0.627 0.622 0.627 0.579 0.642 1,668,749 0.6135 8.33%
2019-10-04 0 1.200 1.160 1.250 1.170 1.250 429,000 515,680 1.2021 0.579 0.560 0.603 0.565 0.603 889,069 0.5800 -3.23%
2019-10-03 0 1.240 1.230 1.240 1.150 1.240 114,000 137,320 1.2046 0.598 0.594 0.598 0.555 0.598 236,256 0.5812 0.00%
2019-10-02 0 1.240 1.210 1.240 1.120 1.250 385,000 454,010 1.1792 0.598 0.584 0.598 0.540 0.603 797,882 0.5690 0.00%
2019-09-30 0 1.240 1.200 1.240 1.230 1.270 11,000 13,640 1.2400 0.598 0.579 0.598 0.594 0.613 22,797 0.5983 3.33%
2019-09-27 0 1.200 1.240 1.250 1.120 1.240 534,000 642,630 1.2034 0.579 0.598 0.603 0.540 0.598 1,106,673 0.5807 -1.64%
2019-09-26 0 1.220 1.210 1.250 1.220 1.250 113,000 137,890 1.2203 0.589 0.584 0.603 0.589 0.603 234,184 0.5888 -2.40%
2019-09-25 0 1.250 1.210 1.250 1.250 1.250 3,000 3,750 1.2500 0.603 0.584 0.603 0.603 0.603 6,217 0.6032 0.81%
2019-09-24 0 1.240 1.240 1.260 - - 0 0 - 0.598 0.598 0.608 - - 0 - 0.00%
2019-09-23 0 1.240 1.210 1.260 - - 0 0 - 0.598 0.584 0.608 - - 0 - 0.00%
2019-09-20 0 1.240 1.210 1.240 1.240 1.240 28,000 34,720 1.2400 0.598 0.584 0.598 0.598 0.598 58,028 0.5983 0.00%
2019-09-19 0 1.240 1.220 1.240 1.240 1.250 103,000 127,740 1.2402 0.598 0.589 0.598 0.598 0.603 213,459 0.5984 0.00%
2019-09-18 0 1.240 1.240 1.280 1.240 1.280 115,000 143,860 1.2510 0.598 0.598 0.618 0.598 0.618 238,328 0.6036 -4.62%
2019-09-17 0 1.300 1.240 1.330 1.270 1.330 363,000 465,980 1.2837 0.627 0.598 0.642 0.613 0.642 752,289 0.6194 2.36%
2019-09-16 0 1.270 1.240 1.270 - - 0 0 - 0.613 0.598 0.613 - - 0 - 0.00%
2019-09-13 0 1.270 1.230 1.270 1.280 1.280 1,000 1,280 1.2800 0.613 0.594 0.613 0.618 0.618 2,072 0.6176 2.42%
2019-09-12 0 1.240 1.220 1.240 1.240 1.270 41,000 51,440 1.2546 0.598 0.589 0.598 0.598 0.613 84,969 0.6054 -3.12%
2019-09-11 0 1.280 1.240 1.280 1.280 1.280 1,000 1,280 1.2800 0.618 0.598 0.618 0.618 0.618 2,072 0.6176 3.23%
2019-09-10 0 1.240 1.220 1.270 - - 0 0 - 0.598 0.589 0.613 - - 0 - 0.00%
2019-09-09 0 1.240 1.210 1.240 1.200 1.280 197,000 242,050 1.2287 0.598 0.584 0.598 0.579 0.618 408,267 0.5929 -0.80%
2019-09-06 0 1.250 1.230 1.290 1.230 1.340 989,000 1,236,890 1.2506 0.603 0.594 0.622 0.594 0.647 2,049,625 0.6035 -3.85%
2019-09-05 0 1.300 1.270 1.300 1.300 1.340 97,000 127,260 1.3120 0.627 0.613 0.627 0.627 0.647 201,025 0.6331 1.56%
2019-09-04 0 1.280 1.240 1.280 1.220 1.280 297,000 375,310 1.2637 0.618 0.598 0.618 0.589 0.618 615,509 0.6098 0.79%
2019-09-03 0 1.270 1.230 1.270 1.270 1.270 7,000 8,890 1.2700 0.613 0.594 0.613 0.613 0.613 14,507 0.6128 -0.78%
2019-09-02 0 1.280 1.270 1.280 1.220 1.280 83,000 103,090 1.2420 0.618 0.613 0.618 0.589 0.618 172,011 0.5993 0.79%
2019-08-30 0 1.270 1.230 1.270 1.130 1.270 45,144 55,451 1.2283 0.613 0.594 0.613 0.545 0.613 93,557 0.5927 3.25%
2019-08-29 0 1.230 1.220 1.260 1.220 1.280 55,000 69,000 1.2545 0.594 0.589 0.608 0.589 0.618 113,983 0.6054 -3.15%
2019-08-28 0 1.270 1.240 1.270 1.240 1.290 79,000 99,600 1.2608 0.613 0.598 0.613 0.598 0.622 163,721 0.6084 -1.55%
2019-08-27 0 1.290 1.240 1.300 1.230 1.320 665,000 842,130 1.2664 0.622 0.598 0.627 0.594 0.637 1,378,160 0.6111 -4.44%
2019-08-26 0 1.350 1.220 1.350 1.160 1.380 436,000 536,380 1.2302 0.651 0.589 0.651 0.560 0.666 903,576 0.5936 4.65%
2019-08-23 0 1.290 1.300 1.500 1.180 1.350 515,000 640,160 1.2430 0.622 0.627 0.724 0.569 0.651 1,067,297 0.5998 10.26%
2019-08-22 0 1.170 1.170 1.180 1.170 1.170 80,000 93,600 1.1700 0.565 0.565 0.569 0.565 0.565 165,794 0.5646 -2.50%
2019-08-21 0 1.200 1.180 1.200 1.170 1.200 171,000 202,360 1.1834 0.579 0.569 0.579 0.565 0.579 354,384 0.5710 1.69%
2019-08-20 0 1.180 1.170 1.200 1.170 1.200 60,000 70,870 1.1812 0.569 0.565 0.579 0.565 0.579 124,345 0.5699 0.85%
2019-08-19 0 1.170 1.170 1.190 1.170 1.230 92,000 109,330 1.1884 0.565 0.565 0.574 0.565 0.594 190,663 0.5734 -2.50%
2019-08-16 0 1.200 1.170 1.200 1.180 1.200 12,000 14,200 1.1833 0.579 0.565 0.579 0.569 0.579 24,869 0.5710 -0.83%
2019-08-15 0 1.210 1.180 1.210 1.160 1.240 248,000 296,120 1.1940 0.584 0.569 0.584 0.560 0.598 513,961 0.5762 -0.82%
2019-08-14 0 1.220 1.180 1.220 1.170 1.220 124,000 146,930 1.1849 0.589 0.569 0.589 0.565 0.589 256,980 0.5718 2.52%
2019-08-13 0 1.190 1.160 1.190 1.170 1.220 150,000 182,150 1.2143 0.574 0.560 0.574 0.565 0.589 310,863 0.5859 0.00%
2019-08-12 0 1.190 1.190 1.220 1.190 1.220 79,000 95,590 1.2100 0.574 0.574 0.589 0.574 0.589 163,721 0.5839 0.85%
2019-08-09 0 1.180 1.180 1.200 1.150 1.220 139,000 163,860 1.1788 0.569 0.569 0.579 0.555 0.589 288,067 0.5688 -3.28%
2019-08-08 0 1.220 1.200 1.220 1.220 1.230 40,000 49,030 1.2258 0.589 0.579 0.589 0.589 0.594 82,897 0.5915 0.00%
2019-08-07 0 1.220 1.160 1.220 1.160 1.230 226,000 270,160 1.1954 0.589 0.560 0.589 0.560 0.594 468,367 0.5768 3.39%
2019-08-06 0 1.180 1.140 1.180 1.120 1.220 257,000 297,340 1.1570 0.569 0.550 0.569 0.540 0.589 532,612 0.5583 -1.67%
2019-08-05 0 1.200 1.180 1.200 1.200 1.220 142,000 170,480 1.2006 0.579 0.569 0.579 0.579 0.589 294,284 0.5793 0.00%
2019-08-02 0 1.200 1.180 1.200 1.180 1.220 102,000 122,320 1.1992 0.579 0.569 0.579 0.569 0.589 211,387 0.5787 0.00%
2019-08-01 0 1.200 1.200 1.230 1.180 1.240 472,000 568,610 1.2047 0.579 0.579 0.594 0.569 0.598 978,183 0.5813 -1.64%
2019-07-31 0 1.220 1.210 1.220 1.200 1.220 130,000 157,620 1.2125 0.589 0.584 0.589 0.579 0.589 269,415 0.5850 3.39%
2019-07-30 0 1.180 1.180 1.210 1.180 1.220 178,000 213,470 1.1993 0.569 0.569 0.584 0.569 0.589 368,891 0.5787 -1.67%
2019-07-29 0 1.200 1.190 1.200 1.200 1.200 135,000 162,000 1.2000 0.579 0.574 0.579 0.579 0.579 279,777 0.5790 -1.64%
2019-07-26 0 1.220 1.200 1.220 1.180 1.220 1,548,000 1,867,700 1.2065 0.589 0.579 0.589 0.569 0.589 3,208,109 0.5822 -1.61%
2019-07-25 0 1.240 1.230 1.240 1.210 1.270 285,000 352,770 1.2378 0.598 0.594 0.598 0.584 0.613 590,640 0.5973 4.20%
2019-07-24 0 1.190 1.180 1.200 1.180 1.260 1,290,000 1,547,700 1.1998 0.574 0.569 0.579 0.569 0.608 2,673,424 0.5789 -5.56%
2019-07-23 0 1.260 1.260 1.270 1.250 1.310 261,000 330,780 1.2674 0.608 0.608 0.613 0.603 0.632 540,902 0.6115 -3.08%
2019-07-22 0 1.300 1.290 1.300 1.290 1.330 711,000 928,610 1.3061 0.627 0.622 0.627 0.622 0.642 1,473,492 0.6302 -3.70%
2019-07-19 0 1.350 1.340 1.390 1.340 1.390 626,000 846,660 1.3525 0.651 0.647 0.671 0.647 0.671 1,297,336 0.6526 -1.46%
2019-07-18 0 1.370 1.360 1.380 1.350 1.370 262,000 356,570 1.3610 0.661 0.656 0.666 0.651 0.661 542,974 0.6567 0.00%
2019-07-17 0 1.370 1.370 1.380 1.360 1.410 202,000 279,720 1.3848 0.661 0.661 0.666 0.656 0.680 418,629 0.6682 -0.72%
2019-07-16 0 1.380 1.380 1.390 1.380 1.410 593,000 825,350 1.3918 0.666 0.666 0.671 0.666 0.680 1,228,946 0.6716 -2.13%
2019-07-15 0 1.410 1.410 1.460 1.410 1.440 182,000 256,830 1.4112 0.680 0.680 0.704 0.680 0.695 377,181 0.6809 -0.70%
2019-07-12 0 1.420 1.420 1.440 1.420 1.440 55,000 78,460 1.4265 0.685 0.685 0.695 0.685 0.695 113,983 0.6883 1.43%
2019-07-11 0 1.400 1.400 1.450 1.400 1.450 64,000 91,590 1.4311 0.676 0.676 0.700 0.676 0.700 132,635 0.6905 -0.71%
2019-07-10 0 1.410 1.410 1.450 1.400 1.420 74,000 104,300 1.4095 0.680 0.680 0.700 0.676 0.685 153,359 0.6801 0.00%
2019-07-09 0 1.410 1.410 1.450 1.390 1.410 90,000 126,030 1.4003 0.680 0.680 0.700 0.671 0.680 186,518 0.6757 0.00%
2019-07-08 0 1.410 1.410 1.420 1.390 1.490 94,000 132,440 1.4089 0.680 0.680 0.685 0.671 0.719 194,808 0.6799 0.00%
2019-07-05 0 1.410 1.410 1.430 1.410 1.480 433,000 621,570 1.4355 0.680 0.680 0.690 0.680 0.714 897,359 0.6927 -4.08%
2019-07-04 0 1.470 1.470 1.500 1.450 1.510 88,000 130,290 1.4806 0.709 0.709 0.724 0.700 0.729 182,373 0.7144 0.68%
2019-07-03 0 1.460 1.460 1.490 1.440 1.490 668,000 969,430 1.4512 0.704 0.704 0.719 0.695 0.719 1,384,378 0.7003 -2.01%
2019-07-02 0 1.490 1.490 1.520 1.490 1.510 221,780 332,470 1.4991 0.719 0.719 0.733 0.719 0.729 459,622 0.7234 -0.67%
2019-06-28 0 1.500 1.480 1.500 1.480 1.500 98,000 145,620 1.4859 0.724 0.714 0.724 0.714 0.724 203,097 0.7170 0.00%
2019-06-27 0 1.500 1.490 1.500 1.480 1.500 560,000 839,540 1.4992 0.724 0.719 0.724 0.714 0.724 1,160,556 0.7234 2.04%
2019-06-26 0 1.470 1.470 1.490 1.460 1.490 116,000 170,910 1.4734 0.709 0.709 0.719 0.704 0.719 240,401 0.7109 0.00%
2019-06-25 0 1.470 1.470 1.500 1.470 1.490 102,000 150,910 1.4795 0.709 0.709 0.724 0.709 0.719 211,387 0.7139 -0.68%
2019-06-24 0 1.480 1.480 1.510 1.440 1.490 1,166,000 1,733,900 1.4870 0.714 0.714 0.729 0.695 0.719 2,416,444 0.7175 -0.67%
2019-06-21 0 1.490 1.490 1.520 1.480 1.510 887,543 1,329,486 1.4979 0.719 0.719 0.733 0.714 0.729 1,839,363 0.7228 0.68%
2019-06-20 0 1.480 1.480 1.500 1.480 1.500 1,000,000 1,489,300 1.4893 0.714 0.714 0.724 0.714 0.724 2,072,422 0.7186 -1.33%
2019-06-19 0 1.500 1.500 1.520 1.460 1.510 291,000 431,950 1.4844 0.724 0.724 0.733 0.704 0.729 603,075 0.7162 2.74%
2019-06-18 0 1.460 1.460 1.510 1.440 1.510 192,000 285,010 1.4844 0.704 0.704 0.729 0.695 0.729 397,905 0.7163 -1.35%
2019-06-17 0 1.480 1.480 1.500 1.480 1.550 272,000 409,660 1.5061 0.714 0.714 0.724 0.714 0.748 563,699 0.7267 -1.99%
2019-06-14 0 1.510 1.510 1.530 1.500 1.540 176,000 267,470 1.5197 0.729 0.729 0.738 0.724 0.743 364,746 0.7333 0.00%
2019-06-13 0 1.510 1.510 1.540 1.510 1.560 184,000 281,440 1.5296 0.729 0.729 0.743 0.729 0.753 381,326 0.7381 0.00%
2019-06-12 0 1.510 1.510 1.530 1.500 1.520 67,000 100,930 1.5064 0.729 0.729 0.738 0.724 0.733 138,852 0.7269 0.00%
2019-06-11 0 1.510 1.510 1.520 1.510 1.550 217,000 331,450 1.5274 0.729 0.729 0.733 0.729 0.748 449,716 0.7370 0.00%
2019-06-10 0 1.510 1.510 1.530 1.500 1.550 188,000 285,870 1.5206 0.729 0.729 0.738 0.724 0.748 389,615 0.7337 -3.21%
2019-06-06 0 1.560 1.560 1.610 1.560 1.610 25,000 39,860 1.5944 0.753 0.753 0.777 0.753 0.777 51,811 0.7693 -1.89%
2019-06-05 0 1.590 1.590 1.600 1.590 1.610 407,000 658,408 1.6177 0.767 0.767 0.772 0.767 0.777 843,476 0.7806 -1.24%
2019-06-04 0 1.610 1.610 1.650 1.610 1.630 101,000 164,610 1.6298 0.777 0.777 0.796 0.777 0.787 209,315 0.7864 -1.23%
2019-06-03 0 1.630 1.630 1.640 1.630 1.650 28,000 45,680 1.6314 0.787 0.787 0.791 0.787 0.796 58,028 0.7872 0.00%
2019-05-31 0 1.630 1.630 1.650 1.630 1.690 140,000 233,660 1.6690 0.787 0.787 0.796 0.787 0.815 290,139 0.8053 -0.61%
2019-05-30 0 1.640 1.640 1.660 1.640 1.660 66,000 108,710 1.6471 0.791 0.791 0.801 0.791 0.801 136,780 0.7948 0.61%
2019-05-29 0 1.630 1.630 1.640 1.630 1.660 70,000 115,390 1.6484 0.787 0.787 0.791 0.787 0.801 145,070 0.7954 -0.61%
2019-05-28 0 1.640 1.640 1.650 1.640 1.670 309,000 511,520 1.6554 0.791 0.791 0.796 0.791 0.806 640,378 0.7988 -1.20%
2019-05-27 0 1.660 1.660 1.690 1.650 1.690 31,000 51,430 1.6590 0.801 0.801 0.815 0.796 0.815 64,245 0.8005 0.61%
2019-05-24 0 1.650 1.650 1.700 1.650 1.760 24,000 40,950 1.7063 0.796 0.796 0.820 0.796 0.849 49,738 0.8233 0.00%
2019-05-23 0 1.650 1.650 1.660 1.650 1.680 169,430 280,269 1.6542 0.796 0.796 0.801 0.796 0.811 351,130 0.7982 -0.60%
2019-05-22 0 1.660 1.660 1.680 1.660 1.690 85,000 142,070 1.6714 0.801 0.801 0.811 0.801 0.815 176,156 0.8065 0.00%
2019-05-21 0 1.660 1.660 1.690 1.660 1.700 464,000 776,758 1.6740 0.801 0.801 0.815 0.801 0.820 961,604 0.8078 -0.60%
2019-05-20 0 1.670 1.670 1.690 1.670 1.700 107,000 180,670 1.6885 0.806 0.806 0.815 0.806 0.820 221,749 0.8147 0.00%
2019-05-17 0 1.670 1.670 1.710 1.670 1.710 109,000 185,660 1.7033 0.806 0.806 0.825 0.806 0.825 225,894 0.8219 -0.60%
2019-05-16 0 1.680 1.680 1.700 1.670 1.700 23,000 38,620 1.6791 0.811 0.811 0.820 0.806 0.820 47,666 0.8102 0.60%
2019-05-15 0 1.670 1.670 1.690 1.670 1.710 349,000 588,460 1.6861 0.806 0.806 0.815 0.806 0.825 723,275 0.8136 -0.60%
2019-05-14 0 1.680 1.680 1.690 1.680 1.760 257,000 436,810 1.6996 0.811 0.811 0.815 0.811 0.849 532,612 0.8201 -4.55%
2019-05-10 0 1.760 1.730 1.780 1.730 1.790 85,000 150,490 1.7705 0.849 0.835 0.859 0.835 0.864 176,156 0.8543 2.33%
2019-05-09 0 1.720 1.720 1.740 1.680 1.780 694,000 1,200,420 1.7297 0.830 0.830 0.840 0.811 0.859 1,438,261 0.8346 -2.82%
2019-05-08 0 1.770 1.770 1.780 1.770 1.790 162,000 287,420 1.7742 0.854 0.854 0.859 0.854 0.864 335,732 0.8561 -1.12%
2019-05-07 0 1.790 1.770 1.790 1.770 1.790 4,000 7,140 1.7850 0.864 0.854 0.864 0.854 0.864 8,290 0.8613 1.13%
2019-05-06 0 1.770 1.770 1.780 1.770 1.800 289,000 512,850 1.7746 0.854 0.854 0.859 0.854 0.869 598,930 0.8563 -2.21%
2019-05-03 0 1.810 1.800 1.820 1.800 1.820 161,000 291,900 1.8130 0.873 0.869 0.878 0.869 0.878 333,660 0.8748 1.12%
2019-05-02 0 1.790 1.790 1.820 1.780 1.810 153,000 275,740 1.8022 0.864 0.864 0.878 0.859 0.873 317,081 0.8696 -2.19%
2019-04-30 0 1.830 1.830 1.840 1.770 1.850 393,000 714,000 1.8168 0.883 0.883 0.888 0.854 0.893 814,462 0.8767 3.39%
2019-04-29 0 1.770 1.770 1.800 1.770 1.800 65,000 115,530 1.7774 0.854 0.854 0.869 0.854 0.869 134,707 0.8576 0.00%
2019-04-26 0 1.770 1.770 1.800 1.770 1.780 58,000 102,670 1.7702 0.854 0.854 0.869 0.854 0.859 120,200 0.8542 0.00%
2019-04-25 0 1.770 1.770 1.800 1.770 1.780 222,000 393,040 1.7705 0.854 0.854 0.869 0.854 0.859 460,078 0.8543 -0.56%
2019-04-24 0 1.780 1.780 1.800 1.780 1.800 109,700 195,686 1.7838 0.859 0.859 0.869 0.859 0.869 227,345 0.8607 0.56%
2019-04-23 0 1.770 1.770 1.800 1.770 1.790 110,000 196,200 1.7836 0.854 0.854 0.869 0.854 0.864 227,966 0.8607 0.57%
2019-04-18 0 1.760 1.760 1.780 1.760 1.780 313,000 554,970 1.7731 0.849 0.849 0.859 0.849 0.859 648,668 0.8556 -1.12%
2019-04-17 0 1.780 1.770 1.780 1.770 1.780 8,000 14,230 1.7788 0.859 0.854 0.859 0.854 0.859 16,579 0.8583 0.56%
2019-04-16 0 1.770 1.770 1.780 1.760 1.780 329,000 582,650 1.7710 0.854 0.854 0.859 0.849 0.859 681,827 0.8545 0.00%
2019-04-15 0 1.770 1.770 1.780 1.770 1.780 45,000 79,760 1.7724 0.854 0.854 0.859 0.854 0.859 93,259 0.8553 0.00%
2019-04-12 0 1.770 1.770 1.780 1.770 1.780 89,000 157,540 1.7701 0.854 0.854 0.859 0.854 0.859 184,446 0.8541 0.00%
2019-04-11 0 1.770 1.770 1.780 1.770 1.780 74,000 131,050 1.7709 0.854 0.854 0.859 0.854 0.859 153,359 0.8545 -1.12%
2019-04-10 0 1.790 1.780 1.800 1.770 1.800 104,000 185,820 1.7867 0.864 0.859 0.869 0.854 0.869 215,532 0.8621 0.56%
2019-04-09 0 1.780 1.780 1.800 1.780 1.790 27,000 48,110 1.7819 0.859 0.859 0.869 0.859 0.864 55,955 0.8598 0.00%
2019-04-08 0 1.780 1.780 1.800 1.780 1.800 39,000 69,740 1.7882 0.859 0.859 0.869 0.859 0.869 80,824 0.8629 -0.56%
2019-04-04 0 1.790 1.780 1.790 1.730 1.790 47,000 83,450 1.7755 0.864 0.859 0.864 0.835 0.864 97,404 0.8567 0.56%
2019-04-03 0 1.780 1.780 1.800 1.770 1.800 38,000 67,560 1.7779 0.859 0.859 0.869 0.854 0.869 78,752 0.8579 -1.11%
2019-04-02 0 1.800 1.770 1.800 1.800 1.800 27,000 48,600 1.8000 0.869 0.854 0.869 0.869 0.869 55,955 0.8685 2.86%
2019-04-01 0 1.750 1.750 1.770 1.730 1.770 58,000 101,770 1.7547 0.844 0.844 0.854 0.835 0.854 120,200 0.8467 -0.57%
2019-03-29 0 1.760 1.750 1.760 1.750 1.770 105,000 184,200 1.7543 0.849 0.844 0.849 0.844 0.854 217,604 0.8465 1.73%
2019-03-28 0 1.730 1.730 1.770 1.730 1.770 413,000 715,790 1.7331 0.835 0.835 0.854 0.835 0.854 855,910 0.8363 0.00%
2019-03-27 0 1.730 1.720 1.760 1.710 1.760 333,000 575,030 1.7268 0.835 0.830 0.849 0.825 0.849 690,116 0.8332 -1.70%
2019-03-26 0 1.760 1.760 1.780 1.720 1.770 181,000 314,900 1.7398 0.849 0.849 0.859 0.830 0.854 375,108 0.8395 -0.56%
2019-03-25 0 1.770 1.760 1.770 1.710 1.780 606,000 1,062,650 1.7535 0.854 0.849 0.854 0.825 0.859 1,255,888 0.8461 0.57%
2019-03-22 0 1.820 1.820 1.830 1.800 1.860 435,000 800,440 1.8401 0.849 0.849 0.854 0.840 0.868 932,237 0.8586 -1.62%
2019-03-21 0 1.850 1.850 1.860 1.840 1.860 106,000 195,930 1.8484 0.863 0.863 0.868 0.859 0.868 227,166 0.8625 0.54%
2019-03-20 0 1.840 1.840 1.850 1.810 1.840 166,000 303,400 1.8277 0.859 0.859 0.863 0.845 0.859 355,750 0.8528 0.55%
2019-03-19 0 1.830 1.820 1.840 1.820 1.840 136,000 248,890 1.8301 0.854 0.849 0.859 0.849 0.859 291,458 0.8539 0.00%
2019-03-18 0 1.830 1.820 1.830 1.810 1.870 340,000 621,900 1.8291 0.854 0.849 0.854 0.845 0.873 728,645 0.8535 0.00%
2019-03-15 0 1.830 1.830 1.840 1.830 1.860 793,000 1,463,900 1.8460 0.854 0.854 0.859 0.854 0.868 1,699,456 0.8614 -3.17%
2019-03-14 0 1.890 1.870 1.890 1.850 1.890 219,000 407,640 1.8614 0.882 0.873 0.882 0.863 0.882 469,333 0.8686 1.61%
2019-03-13 0 1.860 1.860 1.870 1.850 1.890 484,000 902,310 1.8643 0.868 0.868 0.873 0.863 0.882 1,037,247 0.8699 -2.11%
2019-03-12 0 1.900 1.890 1.900 1.870 1.920 379,000 722,625 1.9067 0.887 0.882 0.887 0.873 0.896 812,224 0.8897 1.06%
2019-03-11 0 1.880 1.870 1.910 1.850 1.930 159,000 296,200 1.8629 0.877 0.873 0.891 0.863 0.901 340,749 0.8693 1.08%
2019-03-08 0 1.860 1.850 1.860 1.850 1.870 533,000 989,500 1.8565 0.868 0.863 0.868 0.863 0.873 1,142,258 0.8663 0.00%
2019-03-07 0 1.860 1.860 1.870 1.860 1.890 330,000 615,870 1.8663 0.868 0.868 0.873 0.868 0.882 707,214 0.8708 -1.59%
2019-03-06 0 1.890 1.880 1.900 1.880 1.990 420,000 798,940 1.9022 0.882 0.877 0.887 0.877 0.929 900,090 0.8876 -3.08%
2019-03-05 0 1.950 1.920 1.950 1.910 2.020 75,000 148,520 1.9803 0.910 0.896 0.910 0.891 0.943 160,730 0.9240 -2.01%
2019-03-04 0 1.990 1.950 1.990 1.990 1.990 16,000 31,840 1.9900 0.929 0.910 0.929 0.929 0.929 34,289 0.9286 0.00%
2019-03-01 0 1.990 1.910 1.990 1.970 1.990 14,000 27,800 1.9857 0.929 0.891 0.929 0.919 0.929 30,003 0.9266 3.65%
2019-02-28 0 1.920 2.000 2.050 1.860 2.050 295,000 572,300 1.9400 0.896 0.933 0.957 0.868 0.957 632,206 0.9052 3.23%
2019-02-27 0 1.860 1.850 1.860 1.860 1.930 218,000 406,140 1.8630 0.868 0.863 0.868 0.868 0.901 467,190 0.8693 0.00%
2019-02-26 0 1.860 1.850 1.860 1.840 1.960 1,029,000 1,971,048 1.9155 0.868 0.863 0.868 0.859 0.915 2,205,222 0.8938 -5.58%
2019-02-25 0 1.970 1.960 1.980 1.960 2.020 917,000 1,829,963 1.9956 0.919 0.915 0.924 0.915 0.943 1,965,197 0.9312 -6.19%
2019-02-22 0 2.100 2.090 2.140 2.100 2.130 530,000 1,113,184 2.1003 0.980 0.975 0.999 0.980 0.994 1,135,828 0.9801 -1.87%
2019-02-21 0 2.140 2.100 2.140 2.100 2.160 221,000 465,212 2.1050 0.999 0.980 0.999 0.980 1.008 473,619 0.9822 0.94%
2019-02-20 0 2.120 2.120 2.130 2.090 2.130 157,000 330,700 2.1064 0.989 0.989 0.994 0.975 0.994 336,462 0.9829 0.00%
2019-02-19 0 2.120 2.050 2.140 - - 0 0 - 0.989 0.957 0.999 - - 0 - 0.00%
2019-02-18 0 2.120 2.110 2.140 2.090 2.180 124,000 264,010 2.1291 0.989 0.985 0.999 0.975 1.017 265,741 0.9935 1.44%
2019-02-15 0 2.090 2.090 2.100 2.080 2.100 70,000 145,890 2.0841 0.975 0.975 0.980 0.971 0.980 150,015 0.9725 0.48%
2019-02-14 0 2.080 2.080 2.100 2.070 2.100 103,000 213,780 2.0755 0.971 0.971 0.980 0.966 0.980 220,736 0.9685 0.48%
2019-02-13 0 2.070 2.040 2.070 1.960 2.120 120,000 246,790 2.0566 0.966 0.952 0.966 0.915 0.989 257,169 0.9596 1.97%
2019-02-12 0 2.030 1.970 2.030 1.950 2.050 36,000 72,690 2.0192 0.947 0.919 0.947 0.910 0.957 77,151 0.9422 4.10%
2019-02-11 0 1.950 1.950 1.960 1.910 2.000 219,000 422,470 1.9291 0.910 0.910 0.915 0.891 0.933 469,333 0.9002 -4.88%
2019-02-08 0 2.050 1.970 2.050 2.010 2.050 24,000 49,070 2.0446 0.957 0.919 0.957 0.938 0.957 51,434 0.9540 -0.97%
2019-02-04 0 2.070 1.930 2.070 - - 0 0 - 0.966 0.901 0.966 - - 0 - -0.96%
2019-02-01 0 2.090 2.000 2.090 2.010 2.100 86,000 179,930 2.0922 0.975 0.933 0.975 0.938 0.980 184,304 0.9763 -0.48%
2019-01-31 0 2.100 2.100 2.140 1.850 2.100 1,379,000 2,740,620 1.9874 0.980 0.980 0.999 0.863 0.980 2,955,297 0.9274 13.51%
2019-01-30 0 1.850 1.810 1.850 - - 0 0 - 0.863 0.845 0.863 - - 0 - 0.00%
2019-01-29 0 1.850 1.820 1.850 1.810 1.850 58,000 105,160 1.8131 0.863 0.849 0.863 0.845 0.863 124,298 0.8460 0.54%
2019-01-28 0 1.840 1.820 1.840 1.840 1.840 27,000 49,680 1.8400 0.859 0.849 0.859 0.859 0.859 57,863 0.8586 1.10%
2019-01-25 0 1.820 1.810 1.830 1.810 1.830 1,276,000 2,309,940 1.8103 0.849 0.845 0.854 0.845 0.854 2,734,560 0.8447 -0.55%
2019-01-24 0 1.830 1.810 1.840 1.820 1.840 36,000 65,850 1.8292 0.854 0.845 0.859 0.849 0.859 77,151 0.8535 -0.54%
2019-01-23 0 1.840 1.810 1.840 1.820 1.840 8,000 14,660 1.8325 0.859 0.845 0.859 0.849 0.859 17,145 0.8551 -0.54%
2019-01-22 0 1.850 1.810 1.850 1.800 1.850 596,000 1,081,250 1.8142 0.863 0.845 0.863 0.840 0.863 1,277,271 0.8465 0.54%
2019-01-21 0 1.840 1.830 1.840 1.810 1.850 125,000 229,170 1.8334 0.859 0.854 0.859 0.845 0.863 267,884 0.8555 2.22%
2019-01-18 0 1.800 1.790 1.800 1.790 1.810 94,000 168,940 1.7972 0.840 0.835 0.840 0.835 0.845 201,449 0.8386 1.12%
2019-01-17 0 1.780 1.780 1.790 1.780 1.790 137,000 243,960 1.7807 0.831 0.831 0.835 0.831 0.835 293,601 0.8309 1.14%
2019-01-16 0 1.760 1.750 1.760 1.750 1.770 306,000 535,100 1.7487 0.821 0.817 0.821 0.817 0.826 655,780 0.8160 0.57%
2019-01-15 0 1.750 1.740 1.760 1.710 1.760 179,000 313,180 1.7496 0.817 0.812 0.821 0.798 0.821 383,610 0.8164 2.34%
2019-01-14 0 1.710 1.700 1.720 1.700 1.740 23,000 39,570 1.7204 0.798 0.793 0.803 0.793 0.812 49,291 0.8028 0.59%
2019-01-11 0 1.700 1.700 1.710 1.700 1.730 57,000 97,580 1.7119 0.793 0.793 0.798 0.793 0.807 122,155 0.7988 0.00%
2019-01-10 0 1.700 1.700 1.710 1.690 1.740 163,000 277,960 1.7053 0.793 0.793 0.798 0.789 0.812 349,321 0.7957 0.59%
2019-01-09 0 1.690 1.690 1.700 1.680 1.720 256,000 435,080 1.6995 0.789 0.789 0.793 0.784 0.803 548,627 0.7930 1.81%
2019-01-08 0 1.660 1.640 1.660 1.640 1.740 588,000 981,440 1.6691 0.775 0.765 0.775 0.765 0.812 1,260,127 0.7788 -1.78%
2019-01-07 0 1.690 1.690 1.700 1.670 1.710 211,000 357,030 1.6921 0.789 0.789 0.793 0.779 0.798 452,188 0.7896 -0.59%
2019-01-04 0 1.700 1.680 1.700 1.670 1.710 152,443 258,805 1.6977 0.793 0.784 0.793 0.779 0.798 326,696 0.7922 0.00%
2019-01-03 0 1.700 1.680 1.700 1.680 1.740 182,000 311,890 1.7137 0.793 0.784 0.793 0.784 0.812 390,039 0.7996 -1.73%
2019-01-02 0 1.730 1.710 1.730 1.700 1.790 597,900 1,033,505 1.7286 0.807 0.798 0.807 0.793 0.835 1,281,343 0.8066 -4.42%
2018-12-31 0 1.810 1.780 1.810 1.770 1.810 9,000 16,040 1.7822 0.845 0.831 0.845 0.826 0.845 19,288 0.8316 0.56%
2018-12-28 0 1.800 1.780 1.800 1.770 1.830 569,900 1,026,884 1.8019 0.840 0.831 0.840 0.826 0.854 1,221,337 0.8408 -1.64%
2018-12-27 0 1.830 1.820 1.870 1.820 1.900 200,000 376,350 1.8818 0.854 0.849 0.873 0.849 0.887 428,614 0.8781 -4.19%
2018-12-24 0 1.910 1.880 1.910 1.870 1.910 51,000 95,880 1.8800 0.891 0.877 0.891 0.873 0.891 109,297 0.8772 -0.52%
2018-12-21 0 1.920 1.900 1.920 1.890 1.940 53,000 101,310 1.9115 0.896 0.887 0.896 0.882 0.905 113,583 0.8919 -1.03%
2018-12-20 0 1.940 1.920 1.940 1.920 2.010 206,000 399,290 1.9383 0.905 0.896 0.905 0.896 0.938 441,473 0.9044 -1.02%
2018-12-19 0 1.960 1.950 1.970 1.960 2.010 155,000 308,250 1.9887 0.915 0.910 0.919 0.915 0.938 332,176 0.9280 1.03%
2018-12-18 0 1.940 1.930 1.940 1.930 2.060 139,000 272,740 1.9622 0.905 0.901 0.905 0.901 0.961 297,887 0.9156 0.00%
2018-12-17 0 1.940 1.920 1.940 1.920 1.960 172,000 334,380 1.9441 0.905 0.896 0.905 0.896 0.915 368,608 0.9071 1.57%
2018-12-14 0 1.910 1.880 1.910 1.810 1.940 392,000 739,750 1.8871 0.891 0.877 0.891 0.845 0.905 840,084 0.8806 3.24%
2018-12-13 0 1.850 1.830 1.850 1.820 1.920 554,000 1,027,740 1.8551 0.863 0.854 0.863 0.849 0.896 1,187,262 0.8656 -3.65%
2018-12-12 0 1.920 1.920 1.970 1.880 1.980 653,000 1,244,785 1.9063 0.896 0.896 0.919 0.877 0.924 1,399,426 0.8895 -1.03%
2018-12-11 0 1.940 1.940 1.990 1.930 2.040 438,000 866,680 1.9787 0.905 0.905 0.929 0.901 0.952 938,666 0.9233 -4.90%
2018-12-10 0 2.040 2.040 2.060 2.000 2.070 169,000 346,280 2.0490 0.952 0.952 0.961 0.933 0.966 362,179 0.9561 -0.49%
2018-12-07 0 2.050 2.050 2.060 2.050 2.100 149,000 308,320 2.0693 0.957 0.957 0.961 0.957 0.980 319,318 0.9656 0.49%
2018-12-06 0 2.040 2.030 2.050 2.030 2.100 294,000 602,420 2.0490 0.952 0.947 0.957 0.947 0.980 630,063 0.9561 -4.23%
2018-12-05 0 2.130 2.130 2.160 2.130 2.150 61,000 130,240 2.1351 0.994 0.994 1.008 0.994 1.003 130,727 0.9963 -1.84%
2018-12-04 0 2.170 2.170 2.220 2.170 2.250 103,000 226,240 2.1965 1.013 1.013 1.036 1.013 1.050 220,736 1.0249 -2.69%
2018-12-03 0 2.230 2.180 2.230 2.130 2.270 759,000 1,658,700 2.1854 1.041 1.017 1.041 0.994 1.059 1,626,592 1.0197 0.45%
2018-11-30 0 2.220 2.210 2.220 2.200 2.300 335,000 749,590 2.2376 1.036 1.031 1.036 1.027 1.073 717,929 1.0441 -2.63%
2018-11-29 0 2.280 2.230 2.270 2.200 2.320 530,000 1,191,920 2.2489 1.064 1.041 1.059 1.027 1.083 1,135,828 1.0494 1.33%
2018-11-28 0 2.250 2.250 2.290 2.200 2.330 364,000 828,360 2.2757 1.050 1.050 1.069 1.027 1.087 780,078 1.0619 -2.17%
2018-11-27 0 2.300 2.270 2.280 2.280 2.700 2,434,000 5,821,810 2.3919 1.073 1.059 1.064 1.064 1.260 5,216,238 1.1161 -13.21%
2018-11-26 0 2.650 2.610 2.700 2.400 2.810 7,234,000 18,517,650 2.5598 1.237 1.218 1.260 1.120 1.311 15,502,986 1.1945 -5.02%
2018-11-23 0 2.790 2.730 2.750 2.290 2.810 2,804,000 7,356,760 2.6237 1.302 1.274 1.283 1.069 1.311 6,009,175 1.2243 21.83%
2018-11-22 0 2.290 2.280 2.290 2.270 2.350 383,900 879,303 2.2904 1.069 1.064 1.069 1.059 1.097 822,726 1.0688 -0.43%
2018-11-21 0 2.300 2.290 2.300 2.260 2.340 310,000 710,710 2.2926 1.073 1.069 1.073 1.055 1.092 664,352 1.0698 -0.43%
2018-11-20 0 2.310 2.310 2.320 2.280 2.370 284,000 663,080 2.3348 1.078 1.078 1.083 1.064 1.106 608,633 1.0895 -3.35%
2018-11-19 0 2.390 2.370 2.390 2.340 2.400 254,000 606,100 2.3862 1.115 1.106 1.115 1.092 1.120 544,340 1.1135 1.27%
2018-11-16 0 2.360 2.340 2.360 2.330 2.390 53,435 125,929 2.3567 1.101 1.092 1.101 1.087 1.115 114,515 1.0997 0.85%
2018-11-15 0 2.400 2.400 2.430 2.350 2.460 335,000 802,730 2.3962 1.092 1.092 1.106 1.069 1.119 736,338 1.0902 0.00%
2018-11-14 0 2.400 2.390 2.400 2.390 2.490 649,000 1,557,080 2.3992 1.092 1.087 1.092 1.087 1.133 1,426,517 1.0915 -2.04%
2018-11-13 0 2.450 2.410 2.450 2.380 2.520 522,000 1,262,120 2.4179 1.115 1.096 1.115 1.083 1.146 1,147,368 1.1000 -1.61%
2018-11-12 0 2.490 2.450 2.490 2.460 2.520 775,000 1,923,370 2.4818 1.133 1.115 1.133 1.119 1.146 1,703,468 1.1291 0.00%
2018-11-09 0 2.490 2.480 2.500 2.480 2.590 2,428,000 6,149,120 2.5326 1.133 1.128 1.137 1.128 1.178 5,336,800 1.1522 -0.80%
2018-11-08 0 2.510 2.480 2.510 2.460 2.540 3,690,000 9,235,590 2.5029 1.142 1.128 1.142 1.119 1.156 8,110,705 1.1387 0.40%
2018-11-07 0 2.500 2.490 2.500 2.460 2.550 3,276,000 8,231,460 2.5127 1.137 1.133 1.137 1.119 1.160 7,200,723 1.1431 0.00%
2018-11-06 0 2.500 2.490 2.500 2.430 2.500 904,000 2,230,480 2.4673 1.137 1.133 1.137 1.106 1.137 1,987,013 1.1225 2.88%
2018-11-05 0 2.430 2.410 2.430 2.400 2.440 157,000 378,410 2.4103 1.106 1.096 1.106 1.092 1.110 345,090 1.0966 1.25%
2018-11-02 0 2.400 2.390 2.400 2.360 2.440 879,000 2,098,730 2.3876 1.092 1.087 1.092 1.074 1.110 1,932,062 1.0863 0.84%
2018-11-01 0 2.380 2.370 2.400 2.370 2.580 1,043,000 2,534,310 2.4298 1.083 1.078 1.092 1.078 1.174 2,292,538 1.1055 -3.64%
2018-10-31 0 2.470 2.410 2.550 2.390 2.600 1,339,000 3,268,560 2.4410 1.124 1.096 1.160 1.087 1.183 2,943,153 1.1106 2.92%
2018-10-30 0 2.400 2.380 2.400 2.380 2.450 217,000 520,850 2.4002 1.092 1.083 1.092 1.083 1.115 476,971 1.0920 -0.83%
2018-10-29 0 2.420 2.390 2.420 2.370 2.490 1,299,000 3,138,750 2.4163 1.101 1.087 1.101 1.078 1.133 2,855,232 1.0993 -1.22%
2018-10-26 0 2.450 2.430 2.440 2.340 2.450 1,944,000 4,651,570 2.3928 1.115 1.106 1.110 1.065 1.115 4,272,957 1.0886 2.94%
2018-10-25 0 2.380 2.350 2.390 2.210 2.390 2,336,000 5,321,850 2.2782 1.083 1.069 1.087 1.005 1.087 5,134,582 1.0365 5.78%
2018-10-24 0 2.250 2.230 2.280 2.230 2.460 4,199,900 9,839,628 2.3428 1.024 1.015 1.037 1.015 1.119 9,231,477 1.0659 -8.16%
2018-10-23 0 2.450 2.450 2.490 2.180 2.500 7,022,000 16,626,370 2.3678 1.115 1.115 1.133 0.992 1.137 15,434,518 1.0772 -0.81%
2018-10-22 0 2.470 2.460 2.480 2.420 2.500 737,000 1,818,310 2.4672 1.124 1.119 1.128 1.101 1.137 1,619,943 1.1225 -1.20%
2018-10-19 0 2.500 2.430 2.480 2.430 2.520 1,283,000 3,197,260 2.4920 1.137 1.106 1.128 1.106 1.146 2,820,064 1.1338 -1.57%
2018-10-18 0 2.540 2.530 2.540 2.500 2.570 595,000 1,513,540 2.5438 1.156 1.151 1.156 1.137 1.169 1,307,824 1.1573 0.00%
2018-10-16 0 2.540 2.520 2.540 2.500 2.640 2,786,000 7,172,530 2.5745 1.156 1.146 1.156 1.137 1.201 6,123,692 1.1713 -2.68%
2018-10-15 0 2.610 2.610 2.620 2.550 2.620 4,282,000 11,090,260 2.5900 1.187 1.187 1.192 1.160 1.192 9,411,935 1.1783 0.38%
2018-10-12 0 2.600 2.600 2.620 2.420 2.620 2,653,000 6,630,930 2.4994 1.183 1.183 1.192 1.101 1.192 5,831,355 1.1371 6.12%
2018-10-11 0 2.450 2.440 2.450 2.320 2.450 3,376,484 8,160,698 2.4169 1.115 1.110 1.115 1.055 1.115 7,421,590 1.0996 -2.00%
2018-10-10 0 2.500 2.480 2.500 2.450 2.630 3,307,443 8,366,797 2.5297 1.137 1.128 1.137 1.115 1.197 7,269,836 1.1509 -5.66%
2018-10-09 0 2.650 2.650 2.660 2.560 2.680 5,030,000 13,083,000 2.6010 1.206 1.206 1.210 1.165 1.219 11,056,056 1.1833 0.76%
2018-10-08 0 2.630 2.600 2.630 2.500 2.700 4,269,484 10,986,299 2.5732 1.197 1.183 1.197 1.137 1.228 9,384,424 1.1707 1.94%
2018-10-05 0 2.580 2.560 2.580 2.460 2.590 6,738,600 16,917,242 2.5105 1.174 1.165 1.174 1.119 1.178 14,811,598 1.1422 3.20%
2018-10-04 0 2.500 2.490 2.500 2.400 2.500 3,704,000 9,059,620 2.4459 1.137 1.133 1.137 1.092 1.137 8,141,477 1.1128 4.60%
2018-10-03 0 2.390 2.370 2.390 2.290 2.420 3,665,816 8,670,076 2.3651 1.087 1.078 1.087 1.042 1.101 8,057,548 1.0760 3.91%
2018-10-02 0 2.300 2.300 2.320 2.200 2.330 2,019,000 4,643,850 2.3001 1.046 1.046 1.055 1.001 1.060 4,437,808 1.0464 -2.13%
2018-09-28 0 2.350 2.320 2.350 2.290 2.370 804,000 1,876,350 2.3338 1.069 1.055 1.069 1.042 1.078 1,767,211 1.0618 -0.84%
2018-09-27 0 2.370 2.360 2.370 2.300 2.370 686,000 1,605,270 2.3400 1.078 1.074 1.078 1.046 1.078 1,507,844 1.0646 0.85%
2018-09-26 0 2.350 2.340 2.360 2.160 2.360 1,934,000 4,311,980 2.2296 1.069 1.065 1.074 0.983 1.074 4,250,977 1.0144 4.44%
2018-09-24 0 2.250 2.240 2.250 2.200 2.250 751,000 1,662,120 2.2132 1.024 1.019 1.024 1.001 1.024 1,650,715 1.0069 1.35%
2018-09-21 0 2.220 2.200 2.220 2.130 2.230 451,000 990,710 2.1967 1.010 1.001 1.010 0.969 1.015 991,308 0.9994 -1.33%
2018-09-20 0 2.250 2.170 2.240 2.020 2.250 495,000 1,053,720 2.1287 1.024 0.987 1.019 0.919 1.024 1,088,021 0.9685 8.17%
2018-09-19 0 2.080 2.050 2.080 2.050 2.160 654,000 1,359,580 2.0789 0.946 0.933 0.946 0.933 0.983 1,437,507 0.9458 -3.26%
2018-09-18 0 2.150 2.130 2.160 2.120 2.200 208,000 447,970 2.1537 0.978 0.969 0.983 0.965 1.001 457,189 0.9798 -2.27%
2018-09-17 0 2.200 2.140 2.220 2.050 2.250 2,301,000 4,909,660 2.1337 1.001 0.974 1.010 0.933 1.024 5,057,651 0.9707 -0.90%
2018-09-14 0 2.220 2.180 2.220 2.100 2.220 316,000 680,420 2.1532 1.010 0.992 1.010 0.955 1.010 694,575 0.9796 1.37%
2018-09-13 0 2.190 2.160 2.190 2.120 2.190 145,000 312,030 2.1519 0.996 0.983 0.996 0.965 0.996 318,713 0.9790 1.86%
2018-09-12 0 2.150 2.130 2.170 2.130 2.240 921,000 1,985,430 2.1557 0.978 0.969 0.987 0.969 1.019 2,024,379 0.9808 -4.02%
2018-09-11 0 2.240 2.220 2.240 2.150 2.280 843,000 1,850,130 2.1947 1.019 1.010 1.019 0.978 1.037 1,852,933 0.9985 -1.75%
2018-09-10 0 2.280 2.270 2.280 2.220 2.320 678,000 1,530,470 2.2573 1.037 1.033 1.037 1.010 1.055 1,490,260 1.0270 0.00%
2018-09-07 0 2.280 2.270 2.280 2.280 2.300 641,000 1,463,340 2.2829 1.037 1.033 1.037 1.037 1.046 1,408,933 1.0386 -0.44%
2018-09-06 0 2.290 2.280 2.290 2.280 2.310 736,000 1,688,210 2.2938 1.042 1.037 1.042 1.037 1.051 1,617,745 1.0436 -0.43%
2018-09-05 0 2.300 2.290 2.300 2.280 2.300 1,197,000 2,738,330 2.2877 1.046 1.042 1.046 1.037 1.046 2,631,034 1.0408 -1.29%
2018-09-04 0 2.330 2.300 2.330 2.250 2.330 987,000 2,261,430 2.2912 1.060 1.046 1.060 1.024 1.060 2,169,449 1.0424 1.30%
2018-09-03 0 2.300 2.300 2.330 2.220 2.370 649,000 1,480,600 2.2814 1.046 1.046 1.060 1.010 1.078 1,426,517 1.0379 2.22%
2018-08-31 0 2.250 2.220 2.250 2.210 2.250 129,000 288,430 2.2359 1.024 1.010 1.024 1.005 1.024 283,545 1.0172 0.00%
2018-08-30 0 2.250 2.200 2.250 2.200 2.250 144,000 321,050 2.2295 1.024 1.001 1.024 1.001 1.024 316,515 1.0143 0.00%
2018-08-29 0 2.250 2.210 2.250 2.200 2.250 219,000 484,260 2.2112 1.024 1.005 1.024 1.001 1.024 481,367 1.0060 0.00%
2018-08-28 0 2.250 2.200 2.250 2.250 2.250 67,000 150,750 2.2500 1.024 1.001 1.024 1.024 1.024 147,268 1.0236 0.00%
2018-08-27 0 2.250 2.200 2.250 2.200 2.250 545,000 1,207,200 2.2150 1.024 1.001 1.024 1.001 1.024 1,197,923 1.0077 -0.44%
2018-08-24 0 2.260 2.220 2.260 2.200 2.260 248,000 549,180 2.2144 1.028 1.010 1.028 1.001 1.028 545,110 1.0075 0.44%
2018-08-23 0 2.250 2.230 2.260 2.200 2.290 153,000 343,000 2.2418 1.024 1.015 1.028 1.001 1.042 336,298 1.0199 0.00%
2018-08-22 0 2.250 2.220 2.250 2.190 2.250 147,972 329,828 2.2290 1.024 1.010 1.024 0.996 1.024 325,246 1.0141 -0.88%
2018-08-21 0 2.270 2.240 2.270 2.180 2.280 434,000 963,860 2.2209 1.033 1.019 1.033 0.992 1.037 953,942 1.0104 3.65%
2018-08-20 0 2.190 2.150 2.190 2.140 2.190 95,000 205,400 2.1621 0.996 0.978 0.996 0.974 0.996 208,812 0.9837 0.00%
2018-08-17 0 2.190 2.140 2.190 2.110 2.200 888,000 1,909,340 2.1502 0.996 0.974 0.996 0.960 1.001 1,951,844 0.9782 0.00%
2018-08-16 0 2.190 2.130 2.180 2.070 2.240 652,000 1,407,950 2.1594 0.996 0.969 0.992 0.942 1.019 1,433,111 0.9824 0.00%
2018-08-15 0 2.190 2.110 2.200 2.060 2.220 1,182,000 2,531,330 2.1416 0.996 0.960 1.001 0.937 1.010 2,598,063 0.9743 -1.35%
2018-08-14 0 2.220 2.210 2.220 2.170 2.230 889,000 1,957,070 2.2014 1.010 1.005 1.010 0.987 1.015 1,954,042 1.0015 0.91%
2018-08-13 0 2.200 2.190 2.200 2.150 2.220 756,000 1,659,240 2.1948 1.001 0.996 1.001 0.978 1.010 1,661,705 0.9985 -1.79%
2018-08-10 0 2.240 2.200 2.240 2.040 2.280 2,504,000 5,507,670 2.1995 1.019 1.001 1.019 0.928 1.037 5,503,850 1.0007 1.82%
2018-08-09 0 2.200 2.190 2.200 2.180 2.310 1,214,000 2,741,630 2.2583 1.001 0.996 1.001 0.992 1.051 2,668,400 1.0274 -3.08%
2018-08-08 0 2.270 2.250 2.270 2.250 2.350 763,000 1,765,870 2.3144 1.033 1.024 1.033 1.024 1.069 1,677,092 1.0529 -0.87%
2018-08-07 0 2.290 2.280 2.290 2.250 2.290 347,000 789,910 2.2764 1.042 1.037 1.042 1.024 1.042 762,714 1.0357 1.33%
2018-08-06 0 2.260 2.250 2.260 2.250 2.320 693,000 1,580,370 2.2805 1.028 1.024 1.028 1.024 1.055 1,523,230 1.0375 -1.74%
2018-08-03 0 2.300 2.280 2.300 2.260 2.320 207,000 475,230 2.2958 1.046 1.037 1.046 1.028 1.055 454,991 1.0445 -0.43%
2018-08-02 0 2.310 2.300 2.310 2.250 2.310 588,000 1,333,170 2.2673 1.051 1.046 1.051 1.024 1.051 1,292,438 1.0315 -0.43%
2018-08-01 0 2.320 2.310 2.330 2.250 2.330 375,000 858,380 2.2890 1.055 1.051 1.060 1.024 1.060 824,259 1.0414 2.65%
2018-07-31 0 2.260 2.240 2.270 2.160 2.300 592,000 1,304,220 2.2031 1.028 1.019 1.033 0.983 1.046 1,301,230 1.0023 -0.88%
2018-07-30 0 2.280 2.270 2.280 2.240 2.350 938,000 2,140,560 2.2820 1.037 1.033 1.037 1.019 1.069 2,061,746 1.0382 -3.80%
2018-07-27 0 2.370 2.350 2.370 2.300 2.400 1,340,000 3,177,360 2.3712 1.078 1.069 1.078 1.046 1.092 2,945,351 1.0788 -1.25%
2018-07-26 0 2.400 2.390 2.400 2.340 2.420 1,792,000 4,231,820 2.3615 1.092 1.087 1.092 1.065 1.101 3,938,857 1.0744 0.42%
2018-07-25 0 2.390 2.380 2.390 2.300 2.400 1,708,000 4,042,330 2.3667 1.087 1.083 1.087 1.046 1.092 3,754,223 1.0767 3.91%
2018-07-24 0 2.300 2.290 2.300 2.170 2.300 2,173,000 4,804,970 2.2112 1.046 1.042 1.046 0.987 1.046 4,776,304 1.0060 5.02%
2018-07-23 0 2.190 2.180 2.190 2.160 2.260 2,988,000 6,493,940 2.1733 0.996 0.992 0.996 0.983 1.028 6,567,693 0.9888 -0.45%
2018-07-20 0 2.200 2.200 2.240 2.140 2.250 1,828,000 4,005,840 2.1914 1.001 1.001 1.019 0.974 1.024 4,017,986 0.9970 -0.90%
2018-07-19 0 2.220 2.170 2.240 2.170 2.440 2,579,000 5,855,960 2.2706 1.010 0.987 1.019 0.987 1.110 5,668,701 1.0330 -7.50%
2018-07-18 0 2.400 2.380 2.400 2.380 2.530 3,014,000 7,333,990 2.4333 1.092 1.083 1.092 1.083 1.151 6,624,841 1.1070 -2.44%
2018-07-17 0 2.460 2.460 2.470 2.140 2.550 15,039,000 34,565,740 2.2984 1.119 1.119 1.124 0.974 1.160 33,056,068 1.0457 11.82%
2018-07-16 0 2.200 2.190 2.200 2.130 2.230 5,692,000 12,446,470 2.1867 1.001 0.996 1.001 0.969 1.015 12,511,147 0.9948 3.29%
2018-07-13 0 2.130 2.130 2.140 2.000 2.140 3,332,000 6,965,290 2.0904 0.969 0.969 0.974 0.910 0.974 7,323,813 0.9510 6.50%
2018-07-12 0 2.000 1.990 2.000 1.960 2.010 958,000 1,901,340 1.9847 0.910 0.905 0.910 0.892 0.914 2,105,706 0.9029 0.50%
2018-07-11 0 1.990 1.980 1.990 1.960 2.020 985,000 1,960,670 1.9905 0.905 0.901 0.905 0.892 0.919 2,165,053 0.9056 -0.50%
2018-07-10 0 2.000 2.000 2.010 1.960 2.020 1,249,000 2,485,340 1.9899 0.910 0.910 0.914 0.892 0.919 2,745,331 0.9053 0.00%
2018-07-09 0 2.000 1.990 2.000 1.960 2.020 2,425,000 4,856,760 2.0028 0.910 0.905 0.910 0.892 0.919 5,330,206 0.9112 -0.99%
2018-07-06 0 2.020 2.010 2.020 1.940 2.050 3,941,000 7,864,100 1.9955 0.919 0.914 0.919 0.883 0.933 8,662,409 0.9078 0.00%
2018-07-05 0 2.020 2.000 2.020 1.860 2.070 10,017,000 19,820,020 1.9786 0.919 0.910 0.919 0.846 0.942 22,017,597 0.9002 4.66%
2018-07-04 0 1.930 1.930 2.000 1.740 2.000 10,273,000 18,426,150 1.7936 0.878 0.878 0.910 0.792 0.910 22,580,290 0.8160 10.29%
2018-07-03 0 1.750 1.740 1.750 1.670 1.750 4,791,000 8,173,790 1.7061 0.796 0.792 0.796 0.760 0.796 10,530,728 0.7762 4.17%
2018-06-29 0 1.680 1.690 1.710 1.670 1.730 1,302,000 2,207,280 1.6953 0.764 0.769 0.778 0.760 0.787 2,861,826 0.7713 -1.75%
2018-06-28 0 1.710 1.690 1.710 1.670 1.720 675,000 1,148,285 1.7012 0.778 0.769 0.778 0.760 0.783 1,483,666 0.7740 0.59%
2018-06-27 0 1.700 1.670 1.700 1.660 1.720 1,229,000 2,074,670 1.6881 0.773 0.760 0.773 0.755 0.783 2,701,370 0.7680 -1.16%
2018-06-26 0 1.720 1.700 1.730 1.670 1.750 1,240,000 2,121,080 1.7105 0.783 0.773 0.787 0.760 0.796 2,725,549 0.7782 -0.58%
2018-06-25 0 1.730 1.710 1.730 1.710 1.770 157,000 271,860 1.7316 0.787 0.778 0.787 0.778 0.805 345,090 0.7878 -1.70%
2018-06-22 0 1.760 1.750 1.760 1.700 1.760 1,663,000 2,887,550 1.7363 0.801 0.796 0.801 0.773 0.801 3,655,312 0.7900 1.15%
2018-06-21 0 1.740 1.730 1.740 1.660 1.790 1,157,000 1,987,260 1.7176 0.792 0.787 0.792 0.755 0.814 2,543,113 0.7814 -0.57%
2018-06-20 0 1.750 1.730 1.740 1.630 1.880 1,290,000 2,237,070 1.7342 0.796 0.787 0.792 0.742 0.855 2,835,450 0.7890 5.42%
2018-06-19 0 1.660 1.650 1.660 1.650 1.690 571,000 950,010 1.6638 0.755 0.751 0.755 0.751 0.769 1,255,071 0.7569 -0.60%
2018-06-15 0 1.670 1.660 1.670 1.660 1.690 144,000 240,420 1.6696 0.760 0.755 0.760 0.755 0.769 316,515 0.7596 0.60%
2018-06-14 0 1.660 1.650 1.680 1.660 1.700 238,000 398,960 1.6763 0.755 0.751 0.764 0.755 0.773 523,129 0.7626 -1.78%
2018-06-13 0 1.690 1.680 1.700 1.670 1.720 717,000 1,214,370 1.6937 0.769 0.764 0.773 0.760 0.783 1,575,983 0.7705 0.60%
2018-06-12 0 1.680 1.670 1.680 1.660 1.700 2,886,900 4,782,145 1.6565 0.764 0.760 0.764 0.755 0.773 6,345,473 0.7536 1.20%
2018-06-11 0 1.660 1.650 1.660 1.650 1.700 1,714,000 2,837,000 1.6552 0.755 0.751 0.755 0.751 0.773 3,767,411 0.7530 -0.60%
2018-06-08 0 1.670 1.660 1.670 1.650 1.680 668,000 1,111,350 1.6637 0.760 0.755 0.760 0.751 0.764 1,468,279 0.7569 -0.60%
2018-06-07 0 1.680 1.670 1.680 1.670 1.690 937,000 1,572,110 1.6778 0.764 0.760 0.764 0.760 0.769 2,059,548 0.7633 0.00%
2018-06-06 0 1.680 1.660 1.680 1.660 1.710 3,667,000 6,155,300 1.6786 0.764 0.755 0.764 0.755 0.778 8,060,150 0.7637 -1.18%
2018-06-05 0 1.700 1.690 1.700 1.660 1.710 3,445,000 5,788,020 1.6801 0.773 0.769 0.773 0.755 0.778 7,572,189 0.7644 1.19%
2018-06-04 0 1.680 1.660 1.670 1.670 1.690 381,000 638,000 1.6745 0.764 0.755 0.760 0.760 0.769 837,447 0.7618 0.00%
2018-06-01 0 1.680 1.660 1.680 1.650 1.680 923,000 1,534,315 1.6623 0.764 0.755 0.764 0.751 0.764 2,028,775 0.7563 0.00%
2018-05-31 0 1.680 1.660 1.680 1.660 1.680 197,000 328,540 1.6677 0.764 0.755 0.764 0.755 0.764 433,011 0.7587 0.60%
2018-05-30 0 1.670 1.660 1.670 1.660 1.670 249,000 415,000 1.6667 0.760 0.755 0.760 0.755 0.760 547,308 0.7583 -0.60%
2018-05-29 0 1.680 1.670 1.680 1.680 1.690 197,000 331,310 1.6818 0.764 0.760 0.764 0.764 0.769 433,011 0.7651 -0.59%
2018-05-28 0 1.690 1.670 1.690 1.670 1.700 324,000 549,110 1.6948 0.769 0.760 0.769 0.760 0.773 712,159 0.7710 -0.59%
2018-05-25 0 1.700 1.680 1.700 1.680 1.710 311,000 526,340 1.6924 0.773 0.764 0.773 0.764 0.778 683,585 0.7700 0.59%
2018-05-24 0 1.690 1.670 1.690 1.670 1.690 333,000 558,850 1.6782 0.769 0.760 0.769 0.760 0.769 731,942 0.7635 0.00%
2018-05-23 0 1.690 1.660 1.690 1.660 1.690 430,000 716,870 1.6671 0.769 0.755 0.769 0.755 0.769 945,150 0.7585 0.00%
2018-05-21 0 1.690 1.670 1.690 1.680 1.690 431,000 724,580 1.6812 0.769 0.760 0.769 0.764 0.769 947,348 0.7649 0.00%
2018-05-18 0 1.690 1.670 1.690 1.670 1.690 2,688,000 4,522,470 1.6825 0.769 0.760 0.769 0.760 0.769 5,908,286 0.7654 1.20%
2018-05-17 0 1.670 1.650 1.670 1.650 1.680 147,000 245,150 1.6677 0.760 0.751 0.760 0.751 0.764 323,109 0.7587 0.00%
2018-05-16 0 1.670 1.640 1.670 1.630 1.680 531,000 875,460 1.6487 0.760 0.746 0.760 0.742 0.764 1,167,150 0.7501 -0.60%
2018-05-15 0 1.680 1.640 1.680 1.640 1.680 515,000 852,850 1.6560 0.764 0.746 0.764 0.746 0.764 1,131,982 0.7534 0.00%
2018-05-14 0 1.680 1.670 1.680 1.660 1.690 1,037,000 1,734,055 1.6722 0.764 0.760 0.764 0.755 0.769 2,279,350 0.7608 0.00%
2018-05-11 0 1.680 1.650 1.680 1.650 1.690 306,000 509,960 1.6665 0.764 0.751 0.764 0.751 0.769 672,595 0.7582 -0.59%
2018-05-10 0 1.690 1.660 1.690 1.670 1.690 11,000 18,470 1.6791 0.769 0.755 0.769 0.760 0.769 24,178 0.7639 0.60%
2018-05-09 0 1.680 1.660 1.680 1.660 1.690 461,000 772,500 1.6757 0.764 0.755 0.764 0.755 0.769 1,013,289 0.7624 -1.18%
2018-05-08 0 1.700 1.680 1.700 1.660 1.730 507,000 856,810 1.6900 0.773 0.764 0.773 0.755 0.787 1,114,398 0.7689 0.59%
2018-05-07 0 1.690 1.660 1.690 1.670 1.700 133,000 223,370 1.6795 0.769 0.755 0.769 0.760 0.773 292,337 0.7641 1.20%
2018-05-04 0 1.670 1.670 1.680 1.650 1.680 178,000 296,400 1.6652 0.760 0.760 0.764 0.751 0.764 391,248 0.7576 -0.60%
2018-05-03 0 1.680 1.650 1.680 1.660 1.700 660,000 1,103,940 1.6726 0.764 0.751 0.764 0.755 0.773 1,450,695 0.7610 -0.59%
2018-05-02 0 1.690 1.680 1.690 1.670 1.710 786,000 1,320,070 1.6795 0.769 0.764 0.769 0.760 0.778 1,727,646 0.7641 -0.59%
2018-04-30 0 1.700 1.680 1.690 1.650 1.700 2,234,000 3,735,710 1.6722 0.773 0.764 0.769 0.751 0.773 4,910,383 0.7608 1.80%
2018-04-27 0 1.670 1.660 1.670 1.640 1.670 691,000 1,144,700 1.6566 0.760 0.755 0.760 0.746 0.760 1,518,834 0.7537 1.21%
2018-04-26 0 1.650 1.640 1.650 1.620 1.650 652,000 1,066,140 1.6352 0.751 0.746 0.751 0.737 0.751 1,433,111 0.7439 -0.60%
2018-04-25 0 1.660 1.640 1.660 1.650 1.680 1,060,000 1,749,610 1.6506 0.755 0.746 0.755 0.751 0.764 2,329,904 0.7509 0.61%
2018-04-24 0 1.650 1.620 1.650 1.630 1.650 146,000 239,130 1.6379 0.751 0.737 0.751 0.742 0.751 320,911 0.7452 1.85%
2018-04-23 0 1.620 1.620 1.630 1.620 1.640 574,000 937,110 1.6326 0.737 0.737 0.742 0.737 0.746 1,261,665 0.7428 -1.22%
2018-04-20 0 1.640 1.620 1.640 1.690 1.700 2,000 3,390 1.6950 0.746 0.737 0.746 0.769 0.773 4,396 0.7711 0.00%
2018-04-19 0 1.640 1.630 1.640 1.610 1.650 192,000 313,920 1.6350 0.746 0.742 0.746 0.732 0.751 422,020 0.7439 -0.61%
2018-04-18 0 1.650 1.630 1.650 1.650 1.650 159,000 262,350 1.6500 0.751 0.742 0.751 0.751 0.751 349,486 0.7507 0.00%
2018-04-17 0 1.650 1.620 1.630 1.630 1.660 220,000 363,120 1.6505 0.751 0.737 0.742 0.742 0.755 483,565 0.7509 1.85%
2018-04-16 0 1.620 1.610 1.640 1.610 1.660 216,000 351,270 1.6263 0.737 0.732 0.746 0.732 0.755 474,773 0.7399 -2.41%
2018-04-13 0 1.660 1.630 1.660 1.660 1.660 38,000 63,080 1.6600 0.755 0.742 0.755 0.755 0.755 83,525 0.7552 0.61%
2018-04-12 0 1.650 1.630 1.650 1.630 1.650 327,000 535,360 1.6372 0.751 0.742 0.751 0.742 0.751 718,754 0.7448 0.00%
2018-04-11 0 1.650 1.630 1.650 1.630 1.680 420,000 688,490 1.6393 0.751 0.742 0.751 0.742 0.764 923,170 0.7458 -1.20%
2018-04-10 0 1.670 1.660 1.670 1.650 1.690 201,000 337,940 1.6813 0.760 0.755 0.760 0.751 0.769 441,803 0.7649 -0.60%
2018-04-09 0 1.680 1.660 1.680 1.660 1.680 42,000 70,060 1.6681 0.764 0.755 0.764 0.755 0.764 92,317 0.7589 0.00%
2018-04-06 0 1.680 1.650 1.680 1.650 1.680 819,000 1,369,780 1.6725 0.764 0.751 0.764 0.751 0.764 1,800,181 0.7609 0.60%
2018-04-04 0 1.670 1.660 1.680 1.640 1.680 694,000 1,153,940 1.6627 0.760 0.755 0.764 0.746 0.764 1,525,428 0.7565 -0.60%
2018-04-03 0 1.680 1.660 1.680 1.650 1.690 372,000 620,550 1.6681 0.764 0.755 0.764 0.751 0.769 817,665 0.7589 1.20%
2018-03-29 0 1.660 1.650 1.670 1.650 1.670 332,000 549,270 1.6544 0.755 0.751 0.760 0.751 0.760 729,744 0.7527 -0.60%
2018-03-28 0 1.670 1.670 1.680 1.650 1.700 259,000 433,450 1.6736 0.760 0.760 0.764 0.751 0.773 569,288 0.7614 -1.18%
2018-03-27 0 1.690 1.680 1.690 1.680 1.700 110,000 185,460 1.6860 0.769 0.764 0.769 0.764 0.773 241,783 0.7671 -0.59%
2018-03-26 0 1.700 1.680 1.700 1.640 1.700 518,000 868,780 1.6772 0.773 0.764 0.773 0.746 0.773 1,138,576 0.7630 1.80%
2018-03-23 0 1.730 1.700 1.730 1.680 1.730 1,255,000 2,135,620 1.7017 0.760 0.747 0.760 0.738 0.760 2,857,627 0.7473 -0.57%
2018-03-22 0 1.740 1.720 1.740 1.730 1.760 815,000 1,422,170 1.7450 0.764 0.755 0.764 0.760 0.773 1,855,750 0.7664 -0.57%
2018-03-21 0 1.750 1.730 1.760 1.730 1.750 419,000 725,010 1.7303 0.769 0.760 0.773 0.760 0.769 954,060 0.7599 0.00%
2018-03-20 0 1.750 1.740 1.750 1.730 1.760 478,000 834,920 1.7467 0.769 0.764 0.769 0.760 0.773 1,088,403 0.7671 0.00%
2018-03-19 0 1.750 1.750 1.760 1.740 1.770 128,000 224,540 1.7542 0.769 0.769 0.773 0.764 0.777 291,455 0.7704 0.00%
2018-03-16 0 1.750 1.750 1.760 1.750 1.760 546,000 956,510 1.7518 0.769 0.769 0.773 0.769 0.773 1,243,239 0.7694 1.74%
2018-03-15 0 1.720 1.710 1.730 1.720 1.730 962,000 1,657,840 1.7233 0.755 0.751 0.760 0.755 0.760 2,190,468 0.7568 0.00%
2018-03-14 0 1.720 1.710 1.720 1.720 1.730 704,000 1,217,540 1.7295 0.755 0.751 0.755 0.755 0.760 1,603,004 0.7595 0.00%
2018-03-13 0 1.720 1.710 1.730 1.710 1.730 364,000 627,840 1.7248 0.755 0.751 0.760 0.751 0.760 828,826 0.7575 -0.58%
2018-03-12 0 1.730 1.730 1.740 1.720 1.800 1,773,000 3,068,420 1.7306 0.760 0.760 0.764 0.755 0.791 4,037,110 0.7601 1.17%
2018-03-09 0 1.710 1.690 1.710 1.700 1.730 430,000 731,650 1.7015 0.751 0.742 0.751 0.747 0.760 979,107 0.7473 -0.58%
2018-03-08 0 1.720 1.720 1.730 1.680 1.730 203,000 347,650 1.7126 0.755 0.755 0.760 0.738 0.760 462,230 0.7521 0.00%
2018-03-07 0 1.720 1.710 1.720 1.710 1.740 1,422,000 2,448,772 1.7221 0.755 0.751 0.755 0.751 0.764 3,237,885 0.7563 0.00%
2018-03-06 0 1.720 1.710 1.720 1.720 1.730 364,000 626,310 1.7206 0.755 0.751 0.755 0.755 0.760 828,826 0.7557 1.18%
2018-03-05 0 1.700 1.700 1.720 1.670 1.720 1,831,000 3,087,370 1.6862 0.747 0.747 0.755 0.733 0.755 4,169,176 0.7405 2.41%
2018-03-02 0 1.660 1.650 1.660 1.650 1.700 3,892,800 6,519,908 1.6749 0.729 0.725 0.729 0.725 0.747 8,863,882 0.7356 -1.78%
2018-03-01 0 1.690 1.690 1.700 1.690 1.740 1,981,000 3,390,920 1.7117 0.742 0.742 0.747 0.742 0.764 4,510,725 0.7517 -0.59%
2018-02-28 0 1.700 1.700 1.710 1.690 1.730 2,196,000 3,745,140 1.7054 0.747 0.747 0.751 0.742 0.760 5,000,279 0.7490 -1.73%
2018-02-27 0 1.730 1.720 1.730 1.710 1.760 1,398,000 2,415,980 1.7282 0.760 0.755 0.760 0.751 0.773 3,183,237 0.7590 1.17%
2018-02-26 0 1.710 1.700 1.710 1.680 1.920 4,511,000 7,979,930 1.7690 0.751 0.747 0.751 0.738 0.843 10,271,519 0.7769 -8.06%
2018-02-23 0 1.860 1.850 1.860 1.850 1.880 8,019,000 14,992,830 1.8697 0.817 0.812 0.817 0.812 0.826 18,259,214 0.8211 0.54%
2018-02-22 0 1.850 1.850 1.870 1.840 1.890 1,459,000 2,726,950 1.8691 0.812 0.812 0.821 0.808 0.830 3,322,134 0.8208 -1.07%
2018-02-21 0 1.870 1.870 1.880 1.870 1.890 194,000 364,730 1.8801 0.821 0.821 0.826 0.821 0.830 441,737 0.8257 -0.53%
2018-02-20 0 1.880 1.870 1.900 1.850 1.900 543,944 1,017,418 1.8704 0.826 0.821 0.834 0.812 0.834 1,238,557 0.8215 -0.53%
2018-02-15 0 1.890 1.850 1.890 1.850 1.890 649,000 1,211,025 1.8660 0.830 0.812 0.830 0.812 0.830 1,477,769 0.8195 2.16%
2018-02-14 0 1.850 1.840 1.850 1.790 1.880 1,670,000 3,090,960 1.8509 0.812 0.808 0.812 0.786 0.826 3,802,580 0.8129 3.93%
2018-02-13 0 1.780 1.780 1.790 1.780 1.830 1,189,000 2,133,930 1.7947 0.782 0.782 0.786 0.782 0.804 2,707,346 0.7882 -1.11%
2018-02-12 0 1.800 1.780 1.800 1.760 1.810 1,265,000 2,257,720 1.7848 0.791 0.782 0.791 0.773 0.795 2,880,397 0.7838 4.65%
2018-02-09 0 1.720 1.710 1.720 1.690 1.740 1,195,000 2,042,650 1.7093 0.755 0.751 0.755 0.742 0.764 2,721,008 0.7507 -0.58%
2018-02-08 0 1.730 1.730 1.750 1.720 1.790 1,205,000 2,099,020 1.7419 0.760 0.760 0.769 0.755 0.786 2,743,778 0.7650 -0.57%
2018-02-07 0 1.740 1.730 1.740 1.720 1.770 631,000 1,099,200 1.7420 0.764 0.760 0.764 0.755 0.777 1,436,783 0.7650 1.75%
2018-02-06 0 1.710 1.710 1.730 1.690 1.740 1,824,000 3,135,790 1.7192 0.751 0.751 0.760 0.742 0.764 4,153,237 0.7550 -2.84%
2018-02-05 0 1.760 1.760 1.780 1.710 1.800 2,512,000 4,400,670 1.7519 0.773 0.773 0.782 0.751 0.791 5,719,809 0.7694 -2.22%
2018-02-02 0 1.800 1.800 1.820 1.720 1.930 13,638,000 25,156,520 1.8446 0.791 0.791 0.799 0.755 0.848 31,053,643 0.8101 18.42%
2018-02-01 0 1.520 1.520 1.560 1.520 1.560 251,000 386,800 1.5410 0.668 0.668 0.685 0.668 0.685 571,525 0.6768 -2.56%
2018-01-31 0 1.560 1.560 1.580 1.550 1.580 56,000 87,610 1.5645 0.685 0.685 0.694 0.681 0.694 127,512 0.6871 0.00%
2018-01-30 0 1.560 1.560 1.580 1.540 1.580 254,000 396,780 1.5621 0.685 0.685 0.694 0.676 0.694 578,356 0.6860 -1.27%
2018-01-29 0 1.580 1.580 1.590 1.580 1.640 341,000 542,500 1.5909 0.694 0.694 0.698 0.694 0.720 776,455 0.6987 -1.25%
2018-01-26 0 1.600 1.590 1.600 1.600 1.610 170,000 272,020 1.6001 0.703 0.698 0.703 0.703 0.707 387,089 0.7027 0.00%
2018-01-25 0 1.600 1.590 1.600 1.590 1.630 106,000 170,030 1.6041 0.703 0.698 0.703 0.698 0.716 241,361 0.7045 0.00%
2018-01-24 0 1.600 1.600 1.610 1.600 1.610 211,000 339,380 1.6084 0.703 0.703 0.707 0.703 0.707 480,446 0.7064 -0.62%
2018-01-23 0 1.610 1.600 1.610 1.600 1.620 340,000 546,500 1.6074 0.707 0.703 0.707 0.703 0.711 774,178 0.7059 -2.42%
2018-01-22 0 1.650 1.590 1.650 1.640 1.650 77,000 126,920 1.6483 0.725 0.698 0.725 0.720 0.725 175,329 0.7239 0.61%
2018-01-19 0 1.640 1.630 1.640 1.600 1.640 159,000 256,780 1.6150 0.720 0.716 0.720 0.703 0.720 362,042 0.7093 2.50%
2018-01-18 0 1.600 1.600 1.620 1.600 1.610 30,000 48,080 1.6027 0.703 0.703 0.711 0.703 0.707 68,310 0.7039 -1.23%
2018-01-17 0 1.620 1.590 1.620 1.620 1.640 38,000 61,970 1.6308 0.711 0.698 0.711 0.711 0.720 86,526 0.7162 -0.61%
2018-01-16 0 1.630 1.610 1.630 1.600 1.630 170,000 273,850 1.6109 0.716 0.707 0.716 0.703 0.716 387,089 0.7075 2.52%
2018-01-15 0 1.590 1.590 1.600 1.590 1.620 421,000 673,730 1.6003 0.698 0.698 0.703 0.698 0.711 958,614 0.7028 -0.62%
2018-01-12 0 1.600 1.600 1.610 1.590 1.610 525,000 839,000 1.5981 0.703 0.703 0.707 0.698 0.707 1,195,422 0.7018 0.00%
2018-01-11 0 1.600 1.580 1.600 1.580 1.600 149,000 237,420 1.5934 0.703 0.694 0.703 0.694 0.703 339,272 0.6998 0.63%
2018-01-10 0 1.590 1.590 1.600 1.580 1.600 66,000 105,080 1.5921 0.698 0.698 0.703 0.694 0.703 150,282 0.6992 0.63%
2018-01-09 0 1.580 1.580 1.600 1.580 1.600 348,000 552,610 1.5880 0.694 0.694 0.703 0.694 0.703 792,394 0.6974 -0.63%
2018-01-08 0 1.590 1.580 1.600 1.580 1.610 521,000 833,550 1.5999 0.698 0.694 0.703 0.694 0.707 1,186,314 0.7026 0.63%
2018-01-05 0 1.580 1.570 1.600 1.580 1.600 109,000 172,320 1.5809 0.694 0.690 0.703 0.694 0.703 248,192 0.6943 -0.63%
2018-01-04 0 1.590 1.580 1.600 1.590 1.600 81,000 129,290 1.5962 0.698 0.694 0.703 0.698 0.703 184,437 0.7010 -0.62%
2018-01-03 0 1.600 1.580 1.600 1.590 1.640 116,000 189,490 1.6335 0.703 0.694 0.703 0.698 0.720 264,131 0.7174 0.00%
2018-01-02 0 1.600 1.580 1.610 1.580 1.600 286,000 456,980 1.5978 0.703 0.694 0.707 0.694 0.703 651,220 0.7017 1.27%
2017-12-29 0 1.580 1.580 1.600 1.570 1.610 746,000 1,193,210 1.5995 0.694 0.694 0.703 0.690 0.707 1,698,637 0.7025 -1.25%
2017-12-28 0 1.600 1.600 1.610 1.590 1.630 957,000 1,531,690 1.6005 0.703 0.703 0.707 0.698 0.716 2,179,083 0.7029 0.00%
2017-12-27 0 1.600 1.590 1.630 1.600 1.610 161,000 257,610 1.6001 0.703 0.698 0.716 0.703 0.707 366,596 0.7027 -1.84%
2017-12-22 0 1.630 1.610 1.630 1.600 1.640 11,000 17,680 1.6073 0.716 0.707 0.716 0.703 0.720 25,047 0.7059 1.87%
2017-12-21 0 1.600 1.600 1.630 1.590 1.620 439,000 702,530 1.6003 0.703 0.703 0.716 0.698 0.711 999,600 0.7028 1.27%
2017-12-20 0 1.580 1.570 1.580 1.570 1.580 204,000 322,170 1.5793 0.694 0.690 0.694 0.690 0.694 464,507 0.6936 0.00%
2017-12-19 0 1.580 1.570 1.580 1.570 1.580 221,000 349,070 1.5795 0.694 0.690 0.694 0.690 0.694 503,216 0.6937 0.00%
2017-12-18 0 1.580 1.560 1.580 1.560 1.590 192,000 303,510 1.5808 0.694 0.685 0.694 0.685 0.698 437,183 0.6942 0.64%
2017-12-15 0 1.570 1.560 1.570 1.560 1.580 198,000 311,380 1.5726 0.690 0.685 0.690 0.685 0.694 450,845 0.6907 0.00%
2017-12-14 0 1.570 1.570 1.580 1.550 1.600 363,000 570,600 1.5719 0.690 0.690 0.694 0.681 0.703 826,549 0.6903 0.00%
2017-12-13 0 1.570 1.560 1.580 1.570 1.600 725,000 1,145,370 1.5798 0.690 0.685 0.694 0.690 0.703 1,650,821 0.6938 -0.63%
2017-12-12 0 1.580 1.570 1.610 1.510 1.610 139,000 221,980 1.5970 0.694 0.690 0.707 0.663 0.707 316,502 0.7014 -1.86%
2017-12-11 0 1.610 1.600 1.610 1.590 1.610 138,000 221,990 1.6086 0.707 0.703 0.707 0.698 0.707 314,225 0.7065 0.00%
2017-12-08 0 1.610 1.600 1.610 1.590 1.620 693,000 1,113,750 1.6071 0.707 0.703 0.707 0.698 0.711 1,577,957 0.7058 -0.62%
2017-12-07 0 1.620 1.600 1.620 1.560 1.650 754,000 1,202,320 1.5946 0.711 0.703 0.711 0.685 0.725 1,716,853 0.7003 1.25%
2017-12-06 0 1.600 1.590 1.600 1.600 1.650 309,000 499,780 1.6174 0.703 0.698 0.703 0.703 0.725 703,591 0.7103 -3.61%
2017-12-05 0 1.660 1.650 1.660 1.630 1.660 599,000 989,080 1.6512 0.729 0.725 0.729 0.716 0.729 1,363,919 0.7252 3.11%
2017-12-04 0 1.610 1.610 1.650 1.610 1.650 72,785 118,335 1.6258 0.707 0.707 0.725 0.707 0.725 165,731 0.7140 -0.62%
2017-12-01 0 1.620 1.620 1.640 1.600 1.620 108,000 174,020 1.6113 0.711 0.711 0.720 0.703 0.711 245,915 0.7076 0.62%
2017-11-30 0 1.610 1.610 1.640 1.600 1.610 322,000 516,220 1.6032 0.707 0.707 0.720 0.703 0.707 733,192 0.7041 0.62%
2017-11-29 0 1.600 1.590 1.600 1.590 1.600 330,000 527,650 1.5989 0.703 0.698 0.703 0.698 0.703 751,408 0.7022 0.63%
2017-11-28 0 1.590 1.570 1.610 1.560 1.610 258,000 412,770 1.5999 0.698 0.690 0.707 0.685 0.707 587,464 0.7026 -0.62%
2017-11-27 0 1.600 1.600 1.610 1.600 1.650 1,396,000 2,273,000 1.6282 0.703 0.703 0.707 0.703 0.725 3,178,683 0.7151 -3.03%
2017-11-24 0 1.650 1.630 1.650 1.630 1.680 1,013,000 1,664,330 1.6430 0.725 0.716 0.725 0.716 0.738 2,306,595 0.7216 -1.79%
2017-11-23 0 1.680 1.680 1.700 1.680 1.710 261,000 441,020 1.6897 0.738 0.738 0.747 0.738 0.751 594,295 0.7421 -1.75%
2017-11-22 0 1.710 1.700 1.710 1.690 1.730 410,000 699,640 1.7064 0.751 0.747 0.751 0.742 0.760 933,568 0.7494 1.18%
2017-11-21 0 1.690 1.690 1.710 1.690 1.710 883,000 1,494,890 1.6930 0.742 0.742 0.751 0.742 0.751 2,010,586 0.7435 0.00%
2017-11-20 0 1.690 1.680 1.710 1.680 1.710 943,000 1,598,020 1.6946 0.742 0.738 0.751 0.738 0.751 2,147,205 0.7442 0.00%
2017-11-17 0 1.690 1.680 1.690 1.660 1.710 732,499 1,232,873 1.6831 0.742 0.738 0.742 0.729 0.751 1,667,896 0.7392 -0.59%
2017-11-16 0 1.760 1.750 1.760 1.730 1.760 804,000 1,406,210 1.7490 0.747 0.742 0.747 0.734 0.747 1,895,316 0.7419 -1.12%
2017-11-15 0 1.780 1.750 1.780 1.700 1.780 668,000 1,162,640 1.7405 0.755 0.742 0.755 0.721 0.755 1,574,715 0.7383 4.71%
2017-11-14 0 1.700 1.690 1.700 1.700 1.730 452,000 773,570 1.7114 0.721 0.717 0.721 0.721 0.734 1,065,526 0.7260 -1.73%
2017-11-13 0 1.730 1.710 1.740 1.710 1.730 241,000 415,010 1.7220 0.734 0.725 0.738 0.725 0.734 568,123 0.7305 0.00%
2017-11-10 0 1.730 1.730 1.760 - - 0 0 - 0.734 0.734 0.747 - - 0 - 0.00%
2017-11-09 0 1.730 1.730 1.760 1.730 1.780 799,000 1,403,570 1.7567 0.734 0.734 0.747 0.734 0.755 1,883,529 0.7452 1.17%
2017-11-08 0 1.710 1.710 1.720 1.690 1.730 1,543,000 2,639,030 1.7103 0.725 0.725 0.730 0.717 0.734 3,637,404 0.7255 -2.29%
2017-11-07 0 1.750 1.730 1.750 1.730 1.760 296,000 517,570 1.7485 0.742 0.734 0.742 0.734 0.747 697,778 0.7417 -0.57%
2017-11-06 0 1.760 1.750 1.760 1.740 1.770 176,000 308,990 1.7556 0.747 0.742 0.747 0.738 0.751 414,895 0.7447 0.00%
2017-11-03 0 1.760 1.750 1.760 1.740 1.760 243,000 425,370 1.7505 0.747 0.742 0.747 0.738 0.747 572,838 0.7426 1.15%
2017-11-02 0 1.740 1.740 1.750 1.730 1.770 323,000 564,970 1.7491 0.738 0.738 0.742 0.734 0.751 761,427 0.7420 -1.69%
2017-11-01 0 1.770 1.760 1.770 1.750 1.780 213,000 376,980 1.7699 0.751 0.747 0.751 0.742 0.755 502,117 0.7508 -1.67%
2017-10-31 0 1.800 1.770 1.800 1.770 1.810 83,000 148,540 1.7896 0.764 0.751 0.764 0.751 0.768 195,661 0.7592 0.00%
2017-10-30 0 1.800 1.800 1.810 1.760 1.820 739,000 1,325,290 1.7934 0.764 0.764 0.768 0.747 0.772 1,742,088 0.7607 -1.10%
2017-10-27 0 1.820 1.810 1.820 1.800 1.820 408,000 739,610 1.8128 0.772 0.768 0.772 0.764 0.772 961,802 0.7690 0.55%
2017-10-26 0 1.810 1.810 1.820 1.790 1.830 810,000 1,470,100 1.8149 0.768 0.768 0.772 0.759 0.776 1,909,460 0.7699 0.56%
2017-10-25 0 1.800 1.800 1.820 1.790 1.830 1,421,000 2,565,960 1.8057 0.764 0.764 0.772 0.759 0.776 3,349,806 0.7660 -0.55%
2017-10-24 0 1.810 1.800 1.810 1.780 1.820 1,766,000 3,187,480 1.8049 0.768 0.764 0.768 0.755 0.772 4,163,095 0.7657 2.26%
2017-10-23 0 1.770 1.770 1.780 1.750 1.770 1,199,000 2,116,165 1.7649 0.751 0.751 0.755 0.742 0.751 2,826,473 0.7487 1.72%
2017-10-20 0 1.740 1.740 1.760 1.710 1.760 694,000 1,217,470 1.7543 0.738 0.738 0.747 0.725 0.747 1,636,007 0.7442 2.96%
2017-10-19 0 1.690 1.690 1.700 1.680 1.760 2,139,000 3,690,920 1.7255 0.717 0.717 0.721 0.713 0.747 5,042,390 0.7320 -1.74%
2017-10-18 0 1.720 1.710 1.730 1.720 1.760 879,000 1,519,400 1.7286 0.730 0.725 0.734 0.730 0.747 2,072,118 0.7333 -1.71%
2017-10-17 0 1.750 1.750 1.770 1.740 1.770 849,000 1,489,820 1.7548 0.742 0.742 0.751 0.738 0.751 2,001,397 0.7444 1.74%
2017-10-16 0 1.720 1.720 1.760 1.720 1.780 967,000 1,687,310 1.7449 0.730 0.730 0.747 0.730 0.755 2,279,566 0.7402 -2.82%
2017-10-13 0 1.770 1.750 1.770 1.720 1.810 2,699,000 4,773,260 1.7685 0.751 0.742 0.751 0.730 0.768 6,362,510 0.7502 2.91%
2017-10-12 0 1.720 1.690 1.720 1.660 1.720 861,000 1,455,400 1.6904 0.730 0.717 0.730 0.704 0.730 2,029,686 0.7171 -0.58%
2017-10-11 0 1.730 1.700 1.730 1.700 1.750 650,000 1,125,000 1.7308 0.734 0.721 0.734 0.721 0.742 1,532,283 0.7342 0.58%
2017-10-10 0 1.720 1.710 1.720 1.670 1.730 974,000 1,670,440 1.7150 0.730 0.725 0.730 0.708 0.734 2,296,067 0.7275 2.99%
2017-10-09 0 1.670 1.670 1.680 1.650 1.680 262,000 437,290 1.6690 0.708 0.708 0.713 0.700 0.713 617,628 0.7080 0.00%
2017-10-06 0 1.670 1.660 1.680 1.650 1.680 302,000 505,500 1.6738 0.708 0.704 0.713 0.700 0.713 711,922 0.7100 0.60%
2017-10-04 0 1.660 1.650 1.660 1.630 1.660 330,000 543,580 1.6472 0.704 0.700 0.704 0.691 0.704 777,928 0.6988 0.00%
2017-10-03 0 1.660 1.640 1.660 1.630 1.670 282,000 466,780 1.6552 0.704 0.696 0.704 0.691 0.708 664,775 0.7022 3.75%
2017-09-29 0 1.600 1.600 1.650 1.590 1.620 465,000 746,500 1.6054 0.679 0.679 0.700 0.674 0.687 1,096,172 0.6810 -0.62%
2017-09-28 0 1.610 1.600 1.610 1.580 1.630 362,000 579,130 1.5998 0.683 0.679 0.683 0.670 0.691 853,364 0.6786 -1.23%
2017-09-27 0 1.630 1.620 1.630 1.550 1.630 880,000 1,391,150 1.5809 0.691 0.687 0.691 0.658 0.691 2,074,475 0.6706 5.16%
2017-09-26 0 1.550 1.550 1.570 1.550 1.610 990,000 1,569,120 1.5850 0.658 0.658 0.666 0.658 0.683 2,333,785 0.6723 -3.13%
2017-09-25 0 1.600 1.590 1.600 1.590 1.630 1,258,000 2,023,100 1.6082 0.679 0.674 0.679 0.674 0.691 2,965,557 0.6822 -0.62%
2017-09-22 0 1.610 1.610 1.630 1.610 1.670 959,000 1,575,940 1.6433 0.683 0.683 0.691 0.683 0.708 2,260,707 0.6971 -4.73%
2017-09-21 0 1.690 1.670 1.680 1.670 1.700 1,940,000 3,278,705 1.6901 0.717 0.708 0.713 0.708 0.721 4,573,275 0.7169 0.00%
2017-09-20 0 1.690 1.690 1.700 1.660 1.700 893,000 1,504,030 1.6842 0.717 0.717 0.721 0.704 0.721 2,105,121 0.7145 0.60%
2017-09-19 0 1.680 1.680 1.690 1.650 1.690 937,000 1,567,100 1.6725 0.713 0.713 0.717 0.700 0.717 2,208,845 0.7095 0.60%
2017-09-18 0 1.670 1.660 1.670 1.650 1.780 1,255,000 2,130,560 1.6977 0.708 0.704 0.708 0.700 0.755 2,958,485 0.7202 0.60%
2017-09-15 0 1.660 1.660 1.690 1.650 1.700 239,000 401,240 1.6788 0.704 0.704 0.717 0.700 0.721 563,409 0.7122 -2.35%
2017-09-14 0 1.700 1.700 1.720 1.700 1.730 367,000 629,980 1.7166 0.721 0.721 0.730 0.721 0.734 865,151 0.7282 0.00%
2017-09-13 0 1.700 1.700 1.710 1.690 1.720 246,000 418,860 1.7027 0.721 0.721 0.725 0.717 0.730 579,910 0.7223 0.00%
2017-09-12 0 1.700 1.680 1.700 1.660 1.700 343,000 577,450 1.6835 0.721 0.713 0.721 0.704 0.721 808,574 0.7142 2.41%
2017-09-11 0 1.660 1.650 1.660 1.620 1.660 680,000 1,115,720 1.6408 0.704 0.700 0.704 0.687 0.704 1,603,004 0.6960 1.84%
2017-09-08 0 1.630 1.630 1.660 1.610 1.660 190,000 311,520 1.6396 0.691 0.691 0.704 0.683 0.704 447,898 0.6955 1.87%
2017-09-07 0 1.600 1.600 1.610 1.590 1.610 638,900 1,022,309 1.6001 0.679 0.679 0.683 0.674 0.683 1,506,116 0.6788 0.63%
2017-09-06 0 1.590 1.580 1.590 1.570 1.610 1,487,000 2,371,890 1.5951 0.674 0.670 0.674 0.666 0.683 3,505,392 0.6766 0.00%
2017-09-05 0 1.590 1.590 1.600 1.580 1.610 221,000 352,880 1.5967 0.674 0.674 0.679 0.670 0.683 520,976 0.6773 -0.62%
2017-09-04 0 1.600 1.580 1.600 1.580 1.600 314,000 499,560 1.5910 0.679 0.670 0.679 0.670 0.679 740,211 0.6749 0.63%
2017-09-01 0 1.590 1.590 1.600 1.590 1.630 410,000 662,280 1.6153 0.674 0.674 0.679 0.674 0.691 966,517 0.6852 -0.62%
2017-08-31 0 1.600 1.590 1.600 1.590 1.630 299,000 479,820 1.6047 0.679 0.674 0.679 0.674 0.691 704,850 0.6807 0.63%
2017-08-30 0 1.590 1.570 1.590 1.570 1.610 431,000 686,240 1.5922 0.674 0.666 0.674 0.666 0.683 1,016,021 0.6754 -1.85%
2017-08-29 0 1.620 1.610 1.620 1.610 1.620 403,000 652,580 1.6193 0.687 0.683 0.687 0.683 0.687 950,015 0.6869 -0.61%
2017-08-28 0 1.630 1.620 1.630 1.620 1.700 470,000 768,650 1.6354 0.691 0.687 0.691 0.687 0.721 1,107,958 0.6938 0.00%
2017-08-25 0 1.630 1.630 1.660 1.630 1.660 234,000 384,490 1.6431 0.691 0.691 0.704 0.691 0.704 551,622 0.6970 -1.81%
2017-08-24 0 1.660 1.650 1.660 1.640 1.680 395,000 652,970 1.6531 0.704 0.700 0.704 0.696 0.713 931,157 0.7012 0.61%
2017-08-22 0 1.650 1.640 1.650 1.630 1.660 180,000 297,090 1.6505 0.700 0.696 0.700 0.691 0.704 424,325 0.7001 0.00%
2017-08-21 0 1.650 1.650 1.660 1.640 1.740 224,000 370,190 1.6526 0.700 0.700 0.704 0.696 0.738 528,048 0.7011 -0.60%
2017-08-18 0 1.660 1.660 1.670 1.660 1.680 180,000 300,480 1.6693 0.704 0.704 0.708 0.704 0.713 424,325 0.7081 -1.19%
2017-08-17 0 1.680 1.670 1.680 1.670 1.680 791,000 1,321,610 1.6708 0.713 0.708 0.713 0.708 0.713 1,864,670 0.7088 0.60%
2017-08-16 0 1.670 1.670 1.690 1.670 1.690 445,000 745,750 1.6758 0.708 0.708 0.717 0.708 0.717 1,049,024 0.7109 0.00%
2017-08-15 0 1.670 1.670 1.680 1.670 1.700 548,000 920,690 1.6801 0.708 0.708 0.713 0.708 0.721 1,291,832 0.7127 -1.18%
2017-08-14 0 1.690 1.680 1.700 1.690 1.730 18,000 30,520 1.6956 0.717 0.713 0.721 0.717 0.734 42,432 0.7193 1.20%
2017-08-11 0 1.670 1.670 1.680 1.660 1.690 1,121,000 1,891,630 1.6874 0.708 0.708 0.713 0.704 0.717 2,642,599 0.7158 -1.18%
2017-08-10 0 1.690 1.690 1.730 1.680 1.700 141,000 238,280 1.6899 0.717 0.717 0.734 0.713 0.721 332,388 0.7169 -0.59%
2017-08-09 0 1.700 1.690 1.740 1.680 1.710 342,000 580,260 1.6967 0.721 0.717 0.738 0.713 0.725 806,217 0.7197 -0.58%
2017-08-08 0 1.710 1.710 1.720 1.710 1.750 265,000 458,180 1.7290 0.725 0.725 0.730 0.725 0.742 624,700 0.7334 -3.39%
2017-08-07 0 1.770 1.770 1.780 1.700 1.770 1,896,000 3,337,360 1.7602 0.751 0.751 0.755 0.721 0.751 4,469,552 0.7467 1.14%
2017-08-04 0 1.750 1.700 1.760 1.740 1.770 369,000 645,620 1.7496 0.742 0.721 0.747 0.738 0.751 869,865 0.7422 1.74%
2017-08-03 0 1.720 1.720 1.740 1.710 1.740 24,000 41,330 1.7221 0.730 0.730 0.738 0.725 0.738 56,577 0.7305 0.58%
2017-08-02 0 1.710 1.700 1.720 1.700 1.750 260,000 446,240 1.7163 0.725 0.721 0.730 0.721 0.742 612,913 0.7281 -1.16%
2017-08-01 0 1.730 1.720 1.730 1.700 1.740 155,000 265,840 1.7151 0.734 0.730 0.734 0.721 0.738 365,391 0.7276 1.17%
2017-07-31 0 1.710 1.710 1.730 1.710 1.750 208,000 358,920 1.7256 0.725 0.725 0.734 0.725 0.742 490,331 0.7320 -2.29%
2017-07-28 0 1.750 1.750 1.770 1.750 1.780 135,000 237,710 1.7608 0.742 0.742 0.751 0.742 0.755 318,243 0.7469 -1.69%
2017-07-27 0 1.780 1.770 1.780 1.760 1.780 165,000 290,980 1.7635 0.755 0.751 0.755 0.747 0.755 388,964 0.7481 0.56%
2017-07-26 0 1.770 1.760 1.770 1.760 1.780 232,000 411,620 1.7742 0.751 0.747 0.751 0.747 0.755 546,907 0.7526 -0.56%
2017-07-25 0 1.780 1.770 1.780 1.760 1.780 203,000 360,490 1.7758 0.755 0.751 0.755 0.747 0.755 478,544 0.7533 0.00%
2017-07-24 0 1.780 1.750 1.780 1.740 1.780 458,000 803,500 1.7544 0.755 0.742 0.755 0.738 0.755 1,079,670 0.7442 0.56%
2017-07-21 0 1.770 1.760 1.780 1.760 1.790 261,765 464,445 1.7743 0.751 0.747 0.755 0.747 0.759 617,074 0.7527 1.14%
2017-07-20 0 1.750 1.750 1.790 1.740 1.790 527,000 928,940 1.7627 0.742 0.742 0.759 0.738 0.759 1,242,328 0.7477 0.00%
2017-07-19 0 1.750 1.750 1.770 1.740 1.770 267,000 470,330 1.7615 0.742 0.742 0.751 0.738 0.751 629,415 0.7472 -0.57%
2017-07-18 0 1.760 1.760 1.770 1.750 1.780 307,000 543,820 1.7714 0.747 0.747 0.751 0.742 0.755 723,709 0.7514 0.57%
2017-07-17 0 1.750 1.750 1.770 1.750 1.780 145,494 255,939 1.7591 0.742 0.742 0.751 0.742 0.755 342,982 0.7462 -1.69%
2017-07-14 0 1.780 1.770 1.780 1.730 1.780 312,000 552,020 1.7693 0.755 0.751 0.755 0.734 0.755 735,496 0.7505 1.71%
2017-07-13 0 1.750 1.750 1.760 1.750 1.770 106,000 185,880 1.7536 0.742 0.742 0.747 0.742 0.751 249,880 0.7439 -0.57%
2017-07-12 0 1.760 1.760 1.770 1.730 1.780 351,000 612,270 1.7444 0.747 0.747 0.751 0.734 0.755 827,433 0.7400 0.00%
2017-07-11 0 1.760 1.760 1.770 1.760 1.800 323,232 571,430 1.7679 0.747 0.747 0.751 0.747 0.764 761,974 0.7499 0.00%
2017-07-10 0 1.760 1.760 1.780 1.740 1.790 87,499 153,473 1.7540 0.747 0.747 0.755 0.738 0.759 206,267 0.7441 0.00%
2017-07-07 0 1.760 1.750 1.780 1.720 1.780 98,000 172,880 1.7641 0.747 0.742 0.755 0.730 0.755 231,021 0.7483 -1.12%
2017-07-06 0 1.780 1.750 1.780 1.730 1.790 166,000 292,310 1.7609 0.755 0.742 0.755 0.734 0.759 391,321 0.7470 0.56%
2017-07-05 0 1.770 1.770 1.790 1.750 1.790 209,000 369,240 1.7667 0.751 0.751 0.759 0.742 0.759 492,688 0.7494 0.00%
2017-07-04 0 1.770 1.760 1.800 1.720 1.770 327,000 571,880 1.7489 0.751 0.747 0.764 0.730 0.751 770,856 0.7419 0.00%
2017-07-03 0 1.770 1.760 1.770 1.760 1.780 80,000 140,990 1.7624 0.751 0.747 0.751 0.747 0.755 188,589 0.7476 -0.56%
2017-06-30 0 1.780 1.780 1.800 1.730 1.840 620,000 1,109,130 1.7889 0.755 0.755 0.764 0.734 0.781 1,461,562 0.7589 0.00%
2017-06-29 0 1.780 1.780 1.800 1.730 1.830 639,000 1,145,050 1.7919 0.755 0.755 0.764 0.734 0.776 1,506,352 0.7601 1.71%
2017-06-28 0 1.750 1.750 1.760 1.720 1.760 491,000 851,290 1.7338 0.742 0.742 0.747 0.730 0.747 1,157,463 0.7355 2.94%
2017-06-27 0 1.700 1.700 1.710 1.650 1.830 791,000 1,353,930 1.7117 0.721 0.721 0.725 0.700 0.776 1,864,670 0.7261 -3.95%
2017-06-26 0 1.770 1.770 1.800 1.760 1.800 92,000 163,410 1.7762 0.751 0.751 0.764 0.747 0.764 216,877 0.7535 -2.21%
2017-06-23 0 1.810 1.780 1.820 1.760 1.810 16,000 28,780 1.7988 0.768 0.755 0.772 0.747 0.768 37,718 0.7630 0.56%
2017-06-22 0 1.800 1.800 1.810 1.760 1.890 1,063,000 1,910,480 1.7973 0.764 0.764 0.768 0.747 0.802 2,505,872 0.7624 -2.70%
2017-06-21 0 1.850 1.850 1.860 1.830 1.880 296,000 549,620 1.8568 0.785 0.785 0.789 0.776 0.798 697,778 0.7877 -1.60%
2017-06-20 0 1.880 1.880 1.890 1.850 1.920 274,000 515,760 1.8823 0.798 0.798 0.802 0.785 0.814 645,916 0.7985 -1.05%
2017-06-19 0 1.900 1.900 1.910 1.810 1.960 2,178,000 4,154,210 1.9074 0.806 0.806 0.810 0.768 0.831 5,134,327 0.8091 4.97%
2017-06-16 0 1.810 1.790 1.840 1.790 1.820 173,070 312,993 1.8085 0.768 0.759 0.781 0.759 0.772 407,988 0.7672 1.12%
2017-06-15 0 1.790 1.790 1.800 1.760 1.820 498,000 891,570 1.7903 0.759 0.759 0.764 0.747 0.772 1,173,964 0.7595 -1.65%
2017-06-14 0 1.820 1.820 1.830 1.790 1.890 1,006,000 1,842,430 1.8314 0.772 0.772 0.776 0.759 0.802 2,371,503 0.7769 -1.62%
2017-06-13 0 1.850 1.840 1.850 1.730 1.860 2,348,000 4,259,115 1.8139 0.785 0.781 0.785 0.734 0.789 5,535,078 0.7695 6.94%
2017-06-12 0 1.730 1.710 1.730 1.710 1.740 338,000 581,050 1.7191 0.734 0.725 0.734 0.725 0.738 796,787 0.7292 0.00%
2017-06-09 0 1.730 1.730 1.750 1.720 1.750 470,000 813,580 1.7310 0.734 0.734 0.742 0.730 0.742 1,107,958 0.7343 0.00%
2017-06-08 0 1.730 1.730 1.740 1.720 1.750 778,000 1,348,940 1.7339 0.734 0.734 0.738 0.730 0.742 1,834,025 0.7355 0.00%
2017-06-07 0 1.730 1.720 1.740 1.730 1.740 193,000 333,990 1.7305 0.734 0.730 0.738 0.734 0.738 454,970 0.7341 0.00%
2017-06-06 0 1.730 1.730 1.740 1.730 1.740 572,000 990,570 1.7318 0.734 0.734 0.738 0.734 0.738 1,348,409 0.7346 0.00%
2017-06-05 0 1.730 1.730 1.740 1.720 1.730 181,288 313,410 1.7288 0.734 0.734 0.738 0.730 0.734 427,361 0.7334 0.58%
2017-06-02 0 1.720 1.720 1.730 1.720 1.730 182,000 313,990 1.7252 0.730 0.730 0.734 0.730 0.734 429,039 0.7318 0.00%
2017-06-01 0 1.720 1.720 1.730 1.720 1.760 979,000 1,704,610 1.7412 0.730 0.730 0.734 0.730 0.747 2,307,854 0.7386 -1.71%
2017-05-31 0 1.750 1.730 1.750 1.720 1.750 589,000 1,017,180 1.7270 0.742 0.734 0.742 0.730 0.742 1,388,484 0.7326 1.74%
2017-05-29 0 1.720 1.720 1.730 1.700 1.740 545,000 937,490 1.7202 0.730 0.730 0.734 0.721 0.738 1,284,760 0.7297 0.58%
2017-05-26 0 1.710 1.700 1.720 1.670 1.720 2,381,800 4,068,521 1.7082 0.725 0.721 0.730 0.708 0.730 5,614,756 0.7246 0.00%
2017-05-25 0 1.710 1.700 1.710 1.670 1.730 2,782,500 4,713,560 1.6940 0.725 0.721 0.725 0.708 0.734 6,559,350 0.7186 2.40%
2017-05-24 0 1.670 1.660 1.680 1.630 1.700 1,581,000 2,635,990 1.6673 0.708 0.704 0.713 0.691 0.721 3,726,984 0.7073 3.09%
2017-05-23 0 1.620 1.610 1.640 1.610 1.740 2,020,000 3,372,250 1.6694 0.687 0.683 0.696 0.683 0.738 4,761,864 0.7082 -6.90%
2017-05-22 0 1.740 1.740 1.750 1.730 1.750 701,000 1,225,710 1.7485 0.738 0.738 0.742 0.734 0.742 1,652,508 0.7417 0.58%
2017-05-19 0 1.730 1.730 1.760 1.730 1.770 395,000 692,270 1.7526 0.734 0.734 0.747 0.734 0.751 931,157 0.7435 -1.14%
2017-05-18 0 1.750 1.740 1.750 1.740 1.790 1,250,000 2,205,550 1.7644 0.742 0.738 0.742 0.738 0.759 2,946,698 0.7485 -1.13%
2017-05-17 0 1.770 1.790 1.800 1.660 1.790 5,622,000 9,855,685 1.7531 0.751 0.759 0.764 0.704 0.759 13,253,069 0.7437 6.63%
2017-05-16 0 1.660 1.650 1.660 1.650 1.670 341,000 564,410 1.6552 0.704 0.700 0.704 0.700 0.708 803,859 0.7021 0.61%
2017-05-15 0 1.650 1.650 1.660 1.650 1.700 408,000 682,520 1.6728 0.700 0.700 0.704 0.700 0.721 961,802 0.7096 -1.20%
2017-05-12 0 1.670 1.650 1.670 1.650 1.690 1,101,000 1,844,610 1.6754 0.708 0.700 0.708 0.700 0.717 2,595,452 0.7107 -1.18%
2017-05-11 0 1.690 1.680 1.690 1.670 1.700 375,000 630,085 1.6802 0.717 0.713 0.717 0.708 0.721 884,009 0.7128 1.20%
2017-05-10 0 1.670 1.670 1.690 1.670 1.730 445,000 753,405 1.6930 0.708 0.708 0.717 0.708 0.734 1,049,024 0.7182 -1.76%
2017-05-09 0 1.700 1.690 1.720 1.700 1.740 2,213,000 3,774,610 1.7057 0.721 0.717 0.730 0.721 0.738 5,216,834 0.7235 -1.16%
2017-05-08 0 1.720 1.720 1.730 1.720 1.750 2,524,000 4,365,050 1.7294 0.730 0.730 0.734 0.730 0.742 5,949,973 0.7336 1.18%
2017-05-05 0 1.700 1.700 1.710 1.700 1.780 3,069,000 5,313,450 1.7313 0.721 0.721 0.725 0.721 0.755 7,234,733 0.7344 -1.16%
2017-05-04 0 1.720 1.710 1.720 1.640 1.720 4,570,576 7,747,165 1.6950 0.730 0.725 0.730 0.696 0.730 10,774,486 0.7190 4.24%
2017-05-02 0 1.650 1.640 1.650 1.590 1.670 4,476,000 7,218,130 1.6126 0.700 0.696 0.700 0.674 0.708 10,551,536 0.6841 3.77%
2017-04-28 0 1.590 1.590 1.610 1.580 1.620 3,616,000 5,784,440 1.5997 0.674 0.674 0.683 0.670 0.687 8,524,208 0.6786 -1.24%
2017-04-27 0 1.610 1.600 1.610 1.590 1.640 484,000 782,570 1.6169 0.683 0.679 0.683 0.674 0.696 1,140,961 0.6859 0.00%
2017-04-26 0 1.610 1.590 1.610 1.560 1.610 450,000 717,840 1.5952 0.683 0.674 0.683 0.662 0.683 1,060,811 0.6767 0.62%
2017-04-25 0 1.600 1.570 1.610 1.550 1.600 1,379,000 2,189,330 1.5876 0.679 0.666 0.683 0.658 0.679 3,250,797 0.6735 0.63%
2017-04-24 0 1.590 1.580 1.590 1.580 1.600 172,000 273,150 1.5881 0.674 0.670 0.674 0.670 0.679 405,466 0.6737 0.00%
2017-04-21 0 1.590 1.590 1.600 1.580 1.700 1,933,000 3,147,130 1.6281 0.674 0.674 0.679 0.670 0.721 4,556,774 0.6906 -3.05%
2017-04-20 0 1.640 1.630 1.650 1.470 1.730 17,898,000 28,737,210 1.6056 0.696 0.691 0.700 0.624 0.734 42,192,001 0.6811 11.56%
2017-04-19 0 1.470 1.470 1.490 1.450 1.510 743,000 1,097,590 1.4772 0.624 0.624 0.632 0.615 0.641 1,751,517 0.6267 -2.65%
2017-04-18 0 1.510 1.500 1.510 1.470 1.550 1,171,665 1,761,010 1.5030 0.641 0.636 0.641 0.624 0.658 2,762,034 0.6376 -1.95%
2017-04-13 0 1.540 1.540 1.570 1.520 1.590 2,386,000 3,737,970 1.5666 0.653 0.653 0.666 0.645 0.674 5,624,657 0.6646 -1.91%
2017-04-12 0 1.570 1.560 1.570 1.560 1.570 359,500 563,605 1.5677 0.666 0.662 0.666 0.662 0.666 847,470 0.6650 0.00%
2017-04-11 0 1.570 1.560 1.570 1.560 1.590 618,000 968,100 1.5665 0.666 0.662 0.666 0.662 0.674 1,456,847 0.6645 -0.63%
2017-04-10 0 1.580 1.580 1.590 1.570 1.600 277,271 437,877 1.5792 0.670 0.670 0.674 0.666 0.679 653,627 0.6699 -1.86%
2017-04-07 0 1.610 1.590 1.610 1.560 1.610 1,633,000 2,588,475 1.5851 0.683 0.674 0.683 0.662 0.683 3,849,566 0.6724 0.00%
2017-04-06 0 1.610 1.590 1.610 1.580 1.630 449,100 719,156 1.6013 0.683 0.674 0.683 0.670 0.691 1,058,690 0.6793 0.62%
2017-04-05 0 1.600 1.590 1.600 1.580 1.630 1,151,000 1,845,810 1.6037 0.679 0.674 0.679 0.670 0.691 2,713,320 0.6803 0.00%
2017-04-03 0 1.600 1.600 1.630 1.600 1.630 109,000 176,060 1.6152 0.679 0.679 0.691 0.679 0.691 256,952 0.6852 -0.62%
2017-03-31 0 1.610 1.600 1.620 1.600 1.650 1,028,000 1,662,900 1.6176 0.683 0.679 0.687 0.679 0.700 2,423,364 0.6862 -3.01%
2017-03-30 0 1.660 1.640 1.660 1.630 1.670 873,000 1,444,220 1.6543 0.704 0.696 0.704 0.691 0.708 2,057,974 0.7018 1.22%
2017-03-29 0 1.640 1.640 1.650 1.640 1.660 2,931,000 4,835,910 1.6499 0.696 0.696 0.700 0.696 0.704 6,909,417 0.6999 -1.20%
2017-03-28 0 1.660 1.650 1.660 1.630 1.660 2,718,000 4,470,805 1.6449 0.704 0.700 0.704 0.691 0.704 6,407,300 0.6978 1.84%
2017-03-27 0 1.630 1.630 1.640 1.620 1.650 3,879,871 6,351,963 1.6372 0.691 0.691 0.696 0.687 0.700 9,146,246 0.6945 0.00%
2017-03-24 0 1.630 1.630 1.660 1.610 1.670 3,043,000 4,979,285 1.6363 0.691 0.691 0.704 0.683 0.708 7,173,442 0.6941 1.87%
2017-03-23 0 1.600 1.590 1.600 1.580 1.610 3,189,400 5,100,745 1.5993 0.679 0.674 0.679 0.670 0.683 7,518,559 0.6784 1.27%
2017-03-22 0 1.580 1.580 1.590 1.570 1.680 4,596,000 7,398,822 1.6098 0.670 0.670 0.674 0.666 0.713 10,834,419 0.6829 -4.24%
2017-03-21 0 1.650 1.640 1.650 1.630 1.660 2,298,000 3,785,449 1.6473 0.700 0.696 0.700 0.691 0.704 5,417,210 0.6988 -1.20%
2017-03-20 0 1.670 1.660 1.670 1.640 1.690 965,000 1,609,430 1.6678 0.708 0.704 0.708 0.696 0.717 2,274,851 0.7075 -1.18%
2017-03-17 0 1.750 1.730 1.750 1.730 1.760 1,589,450 2,769,275 1.7423 0.717 0.709 0.717 0.709 0.721 3,879,929 0.7137 0.57%
2017-03-16 0 1.740 1.730 1.740 1.730 1.750 846,000 1,474,400 1.7428 0.713 0.709 0.713 0.709 0.717 2,065,130 0.7140 0.00%
2017-03-15 0 1.740 1.740 1.750 1.730 1.750 456,000 795,740 1.7450 0.713 0.713 0.717 0.709 0.717 1,113,120 0.7149 0.00%
2017-03-14 0 1.740 1.740 1.750 1.730 1.750 1,137,000 1,987,580 1.7481 0.713 0.713 0.717 0.709 0.717 2,775,476 0.7161 -0.57%
2017-03-13 0 1.750 1.740 1.750 1.730 1.760 850,000 1,487,480 1.7500 0.717 0.713 0.717 0.709 0.721 2,074,894 0.7169 0.00%
2017-03-10 0 1.750 1.740 1.750 1.700 1.760 684,000 1,181,150 1.7268 0.717 0.713 0.717 0.696 0.721 1,669,679 0.7074 1.16%
2017-03-09 0 1.730 1.730 1.740 1.720 1.750 676,000 1,174,790 1.7379 0.709 0.709 0.713 0.705 0.717 1,650,151 0.7119 -0.57%
2017-03-08 0 1.740 1.730 1.740 1.730 1.750 610,000 1,065,190 1.7462 0.713 0.709 0.713 0.709 0.717 1,489,041 0.7154 -0.57%
2017-03-07 0 1.750 1.740 1.750 1.730 1.750 427,000 744,640 1.7439 0.717 0.713 0.717 0.709 0.717 1,042,329 0.7144 0.00%
2017-03-06 0 1.750 1.740 1.750 1.730 1.750 844,000 1,471,290 1.7432 0.717 0.713 0.717 0.709 0.717 2,060,248 0.7141 0.57%
2017-03-03 0 1.740 1.740 1.750 1.710 1.790 2,678,010 4,697,007 1.7539 0.713 0.713 0.717 0.701 0.733 6,537,161 0.7185 -2.79%
2017-03-02 0 1.790 1.790 1.800 1.790 1.810 3,050,000 5,508,240 1.8060 0.733 0.733 0.737 0.733 0.741 7,445,207 0.7398 0.00%
2017-03-01 0 1.790 1.790 1.810 1.790 1.830 786,000 1,423,420 1.8110 0.733 0.733 0.741 0.733 0.750 1,918,667 0.7419 -1.10%
2017-02-28 0 1.810 1.800 1.810 1.800 1.850 492,000 896,030 1.8212 0.741 0.737 0.741 0.737 0.758 1,200,997 0.7461 0.00%
2017-02-27 0 1.810 1.810 1.820 1.800 1.850 653,000 1,189,790 1.8220 0.741 0.741 0.746 0.737 0.758 1,594,007 0.7464 0.00%
2017-02-24 0 1.810 1.810 1.840 1.810 1.830 408,351 744,034 1.8220 0.741 0.741 0.754 0.741 0.750 996,806 0.7464 -1.09%
2017-02-23 0 1.830 1.830 1.840 1.820 1.840 422,000 773,040 1.8318 0.750 0.750 0.754 0.746 0.754 1,030,124 0.7504 0.00%
2017-02-22 0 1.830 1.830 1.850 1.800 1.840 811,000 1,477,850 1.8223 0.750 0.750 0.758 0.737 0.754 1,979,693 0.7465 1.10%
2017-02-21 0 1.810 1.810 1.830 1.800 1.860 555,050 1,020,208 1.8380 0.741 0.741 0.750 0.737 0.762 1,354,906 0.7530 -2.16%
2017-02-20 0 1.850 1.840 1.860 1.850 1.870 1,351,000 2,502,030 1.8520 0.758 0.754 0.762 0.758 0.766 3,297,861 0.7587 -0.54%
2017-02-17 0 1.860 1.860 1.870 1.830 1.920 1,516,000 2,820,210 1.8603 0.762 0.762 0.766 0.750 0.787 3,700,634 0.7621 2.20%
2017-02-16 0 1.820 1.820 1.830 1.800 1.830 926,000 1,683,910 1.8185 0.746 0.746 0.750 0.737 0.750 2,260,414 0.7450 0.00%
2017-02-15 0 1.820 1.810 1.820 1.800 1.820 751,000 1,355,070 1.8044 0.746 0.741 0.746 0.737 0.746 1,833,230 0.7392 1.68%
2017-02-14 0 1.790 1.790 1.800 1.780 1.810 2,126,000 3,805,390 1.7899 0.733 0.733 0.737 0.729 0.741 5,189,676 0.7333 0.56%
2017-02-13 0 1.780 1.770 1.780 1.770 1.800 812,000 1,447,770 1.7830 0.729 0.725 0.729 0.725 0.737 1,982,134 0.7304 -0.56%
2017-02-10 0 1.790 1.780 1.800 1.780 1.840 1,385,000 2,484,951 1.7942 0.733 0.729 0.737 0.729 0.754 3,380,856 0.7350 0.00%
2017-02-09 0 1.790 1.790 1.800 1.780 1.840 1,412,200 2,550,746 1.8062 0.733 0.733 0.737 0.729 0.754 3,447,253 0.7399 -2.72%
2017-02-08 0 1.840 1.840 1.860 1.830 1.900 322,000 598,540 1.8588 0.754 0.754 0.762 0.750 0.778 786,019 0.7615 -1.08%
2017-02-07 0 1.860 1.860 1.870 1.860 1.900 607,000 1,138,660 1.8759 0.762 0.762 0.766 0.762 0.778 1,481,718 0.7685 -1.06%
2017-02-06 0 1.880 1.880 1.900 1.840 1.910 907,000 1,695,429 1.8693 0.770 0.770 0.778 0.754 0.782 2,214,034 0.7658 2.73%
2017-02-03 0 1.830 1.830 1.840 1.810 1.860 1,355,040 2,474,265 1.8260 0.750 0.750 0.754 0.741 0.762 3,307,723 0.7480 -1.08%
2017-02-02 0 1.850 1.850 1.860 1.770 1.850 1,218,000 2,209,950 1.8144 0.758 0.758 0.762 0.725 0.758 2,973,201 0.7433 1.65%
2017-02-01 0 1.820 1.810 1.830 1.790 1.960 3,397,000 6,387,500 1.8803 0.746 0.741 0.750 0.733 0.803 8,292,252 0.7703 -8.08%
2017-01-27 0 1.980 1.980 2.000 1.970 2.000 338,000 674,730 1.9962 0.811 0.811 0.819 0.807 0.819 825,075 0.8178 -0.50%
2017-01-26 0 1.990 1.990 2.000 1.960 2.000 459,332 909,500 1.9800 0.815 0.815 0.819 0.803 0.819 1,121,253 0.8111 0.51%
2017-01-25 0 1.980 1.980 1.990 1.980 2.000 718,000 1,427,350 1.9880 0.811 0.811 0.815 0.811 0.819 1,752,675 0.8144 -1.00%
2017-01-24 0 2.000 2.000 2.010 1.990 2.010 643,000 1,285,165 1.9987 0.819 0.819 0.823 0.815 0.823 1,569,596 0.8188 0.00%
2017-01-23 0 2.000 2.000 2.010 2.000 2.030 1,108,000 2,242,085 2.0235 0.819 0.819 0.823 0.819 0.832 2,704,685 0.8290 -0.50%
2017-01-20 0 2.010 2.000 2.010 1.990 2.020 207,000 413,855 1.9993 0.823 0.819 0.823 0.815 0.828 505,298 0.8190 0.00%
2017-01-19 0 2.010 2.000 2.010 1.990 2.010 1,143,000 2,285,720 1.9998 0.823 0.819 0.823 0.815 0.823 2,790,122 0.8192 0.00%
2017-01-18 0 2.010 2.000 2.010 2.000 2.030 505,000 1,017,740 2.0153 0.823 0.819 0.823 0.819 0.832 1,232,731 0.8256 1.01%
2017-01-17 0 1.990 1.990 2.000 1.990 2.080 1,505,000 3,012,190 2.0015 0.815 0.815 0.819 0.815 0.852 3,673,783 0.8199 -0.50%
2017-01-16 0 2.000 1.990 2.000 1.990 2.010 1,935,215 3,871,157 2.0004 0.819 0.815 0.819 0.815 0.823 4,723,960 0.8195 -0.50%
2017-01-13 0 2.010 2.010 2.020 2.000 2.010 157,000 315,080 2.0069 0.823 0.823 0.828 0.819 0.823 383,245 0.8221 1.01%
2017-01-12 0 1.990 1.990 2.000 1.990 2.070 2,366,285 4,758,325 2.0109 0.815 0.815 0.819 0.815 0.848 5,776,224 0.8238 -1.97%
2017-01-11 0 2.030 2.030 2.040 2.020 2.070 514,000 1,044,910 2.0329 0.832 0.832 0.836 0.828 0.848 1,254,701 0.8328 0.50%
2017-01-10 0 2.020 2.020 2.040 1.990 2.050 1,040,100 2,113,492 2.0320 0.828 0.828 0.836 0.815 0.840 2,538,938 0.8324 1.00%
2017-01-09 0 2.000 2.000 2.040 2.000 2.030 239,000 484,210 2.0260 0.819 0.819 0.836 0.819 0.832 583,411 0.8300 -0.50%
2017-01-06 0 2.010 2.000 2.010 2.000 2.040 143,000 288,570 2.0180 0.823 0.819 0.823 0.819 0.836 349,070 0.8267 0.50%
2017-01-05 0 2.000 2.000 2.010 2.000 2.030 424,400 853,168 2.0103 0.819 0.819 0.823 0.819 0.832 1,035,982 0.8235 0.00%
2017-01-04 0 2.000 1.990 2.000 1.960 2.030 1,592,000 3,196,550 2.0079 0.819 0.815 0.819 0.803 0.832 3,886,154 0.8225 -0.50%
2017-01-03 0 2.010 2.010 2.020 2.000 2.040 335,000 676,360 2.0190 0.823 0.823 0.828 0.819 0.836 817,752 0.8271 -0.50%
2016-12-30 0 2.020 2.020 2.040 2.020 2.050 467,000 947,540 2.0290 0.828 0.828 0.836 0.828 0.840 1,139,971 0.8312 -0.49%
2016-12-29 0 2.030 2.030 2.040 2.020 2.040 385,000 783,530 2.0351 0.832 0.832 0.836 0.828 0.836 939,805 0.8337 0.00%
2016-12-28 0 2.030 2.030 2.050 2.030 2.050 1,283,000 2,617,370 2.0400 0.832 0.832 0.840 0.832 0.840 3,131,869 0.8357 -0.49%
2016-12-23 0 2.040 2.040 2.050 2.030 2.060 811,000 1,662,970 2.0505 0.836 0.836 0.840 0.832 0.844 1,979,693 0.8400 -0.49%
2016-12-22 0 2.050 2.040 2.050 2.030 2.060 1,723,000 3,526,890 2.0469 0.840 0.836 0.840 0.832 0.844 4,205,932 0.8386 -0.97%
2016-12-21 0 2.070 2.060 2.070 2.050 2.110 1,322,000 2,744,430 2.0760 0.848 0.844 0.848 0.840 0.864 3,227,070 0.8504 0.98%
2016-12-20 0 2.050 2.050 2.060 2.050 2.090 869,000 1,815,262 2.0889 0.840 0.840 0.844 0.840 0.856 2,121,274 0.8557 -1.91%
2016-12-19 0 2.090 2.090 2.100 2.090 2.120 1,058,000 2,220,315 2.0986 0.856 0.856 0.860 0.856 0.868 2,582,633 0.8597 -2.34%
2016-12-16 0 2.140 2.120 2.160 2.050 2.180 2,338,760 4,905,918 2.0977 0.877 0.868 0.885 0.840 0.893 5,709,034 0.8593 3.38%
2016-12-15 0 2.070 2.060 2.070 2.050 2.080 1,282,900 2,644,474 2.0613 0.848 0.844 0.848 0.840 0.852 3,131,625 0.8444 -0.48%
2016-12-14 0 2.080 2.070 2.090 2.050 2.110 1,034,000 2,155,400 2.0845 0.852 0.848 0.856 0.840 0.864 2,524,047 0.8539 1.46%
2016-12-13 0 2.050 2.050 2.080 2.030 2.110 1,080,000 2,239,520 2.0736 0.840 0.840 0.852 0.832 0.864 2,636,336 0.8495 0.49%
2016-12-12 0 2.040 2.040 2.050 2.020 2.070 571,000 1,164,850 2.0400 0.836 0.836 0.840 0.828 0.848 1,393,840 0.8357 -1.45%
2016-12-09 0 2.070 2.070 2.080 2.050 2.070 340,000 701,620 2.0636 0.848 0.848 0.852 0.840 0.848 829,958 0.8454 0.00%
2016-12-08 0 2.070 2.070 2.080 2.050 2.110 1,100,000 2,280,140 2.0729 0.848 0.848 0.852 0.840 0.864 2,685,157 0.8492 -1.90%
2016-12-07 0 2.110 2.100 2.110 2.020 2.140 1,165,838 2,452,691 2.1038 0.864 0.860 0.864 0.828 0.877 2,845,871 0.8618 1.93%
2016-12-06 0 2.070 2.070 2.090 2.020 2.130 3,254,000 6,763,410 2.0785 0.848 0.848 0.856 0.828 0.873 7,943,182 0.8515 1.97%
2016-12-05 0 2.030 2.030 2.040 2.030 2.060 963,000 1,971,340 2.0471 0.832 0.832 0.836 0.832 0.844 2,350,733 0.8386 0.00%
2016-12-02 0 2.030 2.020 2.060 2.020 2.060 1,157,000 2,356,480 2.0367 0.832 0.828 0.844 0.828 0.844 2,824,297 0.8344 -0.49%
2016-12-01 0 2.040 2.030 2.040 2.010 2.060 1,984,030 4,040,859 2.0367 0.836 0.832 0.836 0.823 0.844 4,843,120 0.8344 2.00%
2016-11-30 0 2.000 1.980 2.000 1.970 2.090 5,733,481 11,554,169 2.0152 0.819 0.811 0.819 0.807 0.856 13,995,723 0.8255 -4.31%
2016-11-29 0 2.090 2.070 2.100 2.040 2.150 1,339,000 2,815,030 2.1023 0.856 0.848 0.860 0.836 0.881 3,268,568 0.8612 0.97%
2016-11-28 0 2.070 2.080 2.090 2.020 2.160 2,641,000 5,522,120 2.0909 0.848 0.852 0.856 0.828 0.885 6,446,817 0.8566 -2.36%
2016-11-25 0 2.120 2.100 2.120 2.100 2.170 2,211,000 4,728,570 2.1387 0.868 0.860 0.868 0.860 0.889 5,397,165 0.8761 -1.40%
2016-11-24 0 2.150 2.150 2.160 2.140 2.200 2,467,000 5,353,050 2.1699 0.881 0.881 0.885 0.877 0.901 6,022,074 0.8889 -1.83%
2016-11-23 0 2.190 2.190 2.200 2.190 2.280 3,518,548 7,834,932 2.2268 0.897 0.897 0.901 0.897 0.934 8,588,957 0.9122 -3.95%
2016-11-22 0 2.280 2.270 2.290 2.270 2.340 962,000 2,208,210 2.2954 0.934 0.930 0.938 0.930 0.959 2,348,292 0.9403 -1.72%
2016-11-21 0 2.320 2.290 2.320 2.210 2.400 2,704,000 6,139,580 2.2706 0.950 0.938 0.950 0.905 0.983 6,600,604 0.9302 -3.33%
2016-11-18 0 2.400 2.400 2.410 2.380 2.650 1,394,000 3,420,210 2.4535 0.983 0.983 0.987 0.975 1.086 3,402,826 1.0051 -7.69%
2016-11-17 0 2.880 2.870 2.880 2.870 2.930 2,660,000 7,676,880 2.8860 1.065 1.061 1.065 1.061 1.084 7,192,465 1.0674 -0.69%
2016-11-16 0 2.900 2.880 2.900 2.880 2.960 2,088,425 6,102,114 2.9219 1.073 1.065 1.073 1.065 1.095 5,646,964 1.0806 -1.36%
2016-11-15 0 2.940 2.940 2.960 2.910 2.980 614,000 1,810,920 2.9494 1.087 1.087 1.095 1.076 1.102 1,660,216 1.0908 -2.00%
2016-11-14 0 3.000 2.980 2.990 2.900 3.020 729,000 2,172,590 2.9802 1.109 1.102 1.106 1.073 1.117 1,971,168 1.1022 1.01%
2016-11-11 0 2.970 2.970 2.990 2.950 2.990 270,000 800,290 2.9640 1.098 1.098 1.106 1.091 1.106 730,062 1.0962 -0.67%
2016-11-10 0 2.990 2.980 2.990 2.930 2.990 835,000 2,478,700 2.9685 1.106 1.102 1.106 1.084 1.106 2,257,785 1.0978 2.05%
2016-11-09 0 2.930 2.910 2.930 2.880 2.980 1,296,369 3,782,931 2.9181 1.084 1.076 1.084 1.065 1.102 3,505,296 1.0792 -2.01%
2016-11-08 0 2.990 2.980 2.990 2.980 3.020 1,249,000 3,752,090 3.0041 1.106 1.102 1.106 1.102 1.117 3,377,214 1.1110 0.00%
2016-11-07 0 2.990 2.960 2.990 2.830 3.010 1,159,000 3,410,180 2.9423 1.106 1.095 1.106 1.047 1.113 3,133,860 1.0882 5.65%
2016-11-04 0 2.830 2.800 2.830 2.790 2.830 704,163 1,977,076 2.8077 1.047 1.036 1.047 1.032 1.047 1,904,010 1.0384 1.07%
2016-11-03 0 2.800 2.790 2.800 2.790 2.810 391,125 1,094,451 2.7982 1.036 1.032 1.036 1.032 1.039 1,057,576 1.0349 0.36%
2016-11-02 0 2.790 2.790 2.800 2.780 2.840 1,049,000 2,937,210 2.8000 1.032 1.032 1.036 1.028 1.050 2,836,427 1.0355 -1.76%
2016-11-01 0 2.840 2.810 2.840 2.810 2.850 821,000 2,322,080 2.8284 1.050 1.039 1.050 1.039 1.054 2,219,930 1.0460 1.43%
2016-10-31 0 2.800 2.790 2.820 2.790 2.850 1,687,000 4,748,860 2.8150 1.036 1.032 1.043 1.032 1.054 4,561,537 1.0411 -1.41%
2016-10-28 0 2.840 2.840 2.850 2.830 2.860 581,000 1,651,430 2.8424 1.050 1.050 1.054 1.047 1.058 1,570,986 1.0512 -1.05%
2016-10-27 0 2.870 2.830 2.870 2.830 2.890 590,000 1,681,265 2.8496 1.061 1.047 1.061 1.047 1.069 1,595,321 1.0539 0.00%
2016-10-26 0 2.870 2.850 2.870 2.850 2.890 302,000 863,790 2.8602 1.061 1.054 1.061 1.054 1.069 816,588 1.0578 0.70%
2016-10-25 0 2.850 2.840 2.850 2.840 2.870 1,007,800 2,875,328 2.8531 1.054 1.050 1.054 1.050 1.061 2,725,025 1.0552 -0.35%
2016-10-24 0 2.860 2.840 2.860 2.840 2.870 1,194,000 3,407,380 2.8538 1.058 1.050 1.058 1.050 1.061 3,228,497 1.0554 0.35%
2016-10-20 0 2.850 2.840 2.860 2.850 2.880 473,000 1,348,300 2.8505 1.054 1.050 1.058 1.054 1.065 1,278,961 1.0542 -1.04%
2016-10-19 0 2.880 2.870 2.880 2.840 2.900 609,000 1,750,925 2.8751 1.065 1.061 1.065 1.050 1.073 1,646,696 1.0633 1.05%
2016-10-18 0 2.850 2.850 2.860 2.840 2.880 578,000 1,649,070 2.8531 1.054 1.054 1.058 1.050 1.065 1,562,874 1.0552 0.35%
2016-10-17 0 2.840 2.830 2.840 2.780 2.850 808,000 2,266,660 2.8053 1.050 1.047 1.050 1.028 1.054 2,184,779 1.0375 -0.35%
2016-10-14 0 2.850 2.830 2.850 2.810 2.900 1,472,800 4,200,676 2.8522 1.054 1.047 1.054 1.039 1.073 3,982,354 1.0548 -0.70%
2016-10-13 0 2.870 2.860 2.880 2.860 2.930 1,266,000 3,657,080 2.8887 1.061 1.058 1.065 1.058 1.084 3,423,181 1.0683 -2.05%
2016-10-12 0 2.930 2.920 2.930 2.920 2.940 216,000 633,190 2.9314 1.084 1.080 1.084 1.080 1.087 584,050 1.0841 -0.34%
2016-10-11 0 2.940 2.920 2.940 2.930 2.980 518,000 1,523,380 2.9409 1.087 1.080 1.087 1.084 1.102 1,400,638 1.0876 -0.34%
2016-10-07 0 2.950 2.930 2.950 2.930 2.950 533,000 1,568,855 2.9434 1.091 1.084 1.091 1.084 1.091 1,441,197 1.0886 0.34%
2016-10-06 0 2.940 2.930 2.940 2.930 2.970 1,155,000 3,402,020 2.9455 1.087 1.084 1.087 1.084 1.098 3,123,044 1.0893 -0.34%
2016-10-05 0 2.950 2.930 2.950 2.920 2.960 2,462,000 7,196,712 2.9231 1.091 1.084 1.091 1.080 1.095 6,657,086 1.0811 0.34%
2016-10-04 0 2.940 2.930 2.940 2.930 2.960 638,000 1,877,250 2.9424 1.087 1.084 1.087 1.084 1.095 1,725,110 1.0882 0.00%
2016-10-03 0 2.940 2.930 2.940 2.910 2.960 771,000 2,269,240 2.9432 1.087 1.084 1.087 1.076 1.095 2,084,733 1.0885 0.34%
2016-09-30 0 2.930 2.920 2.930 2.910 3.000 1,399,000 4,114,410 2.9410 1.084 1.080 1.084 1.076 1.109 3,782,804 1.0877 -2.33%
2016-09-29 0 3.000 2.980 3.000 2.980 3.060 933,000 2,804,150 3.0055 1.109 1.102 1.109 1.102 1.132 2,522,770 1.1115 -1.96%
2016-09-28 0 3.060 3.050 3.060 3.050 3.070 848,000 2,592,770 3.0575 1.132 1.128 1.132 1.128 1.135 2,292,936 1.1308 -0.65%
2016-09-27 0 3.080 3.070 3.080 3.060 3.110 480,000 1,478,460 3.0801 1.139 1.135 1.139 1.132 1.150 1,297,888 1.1391 -0.96%
2016-09-26 0 3.110 3.090 3.110 3.070 3.150 979,000 3,035,080 3.1002 1.150 1.143 1.150 1.135 1.165 2,647,151 1.1465 0.32%
2016-09-23 0 3.100 3.080 3.100 3.070 3.100 825,000 2,550,520 3.0915 1.146 1.139 1.146 1.135 1.146 2,230,746 1.1433 0.98%
2016-09-22 0 3.070 3.060 3.070 3.050 3.130 1,337,000 4,123,130 3.0839 1.135 1.132 1.135 1.128 1.158 3,615,160 1.1405 0.00%
2016-09-21 0 3.070 3.060 3.070 3.050 3.100 1,200,000 3,683,990 3.0700 1.135 1.132 1.135 1.128 1.146 3,244,721 1.1354 0.99%
2016-09-20 0 3.040 3.040 3.050 3.000 3.100 3,665,000 11,121,920 3.0346 1.124 1.124 1.128 1.109 1.146 9,909,918 1.1223 2.70%
2016-09-19 0 2.960 2.960 2.980 2.890 3.150 3,209,000 9,687,450 3.0188 1.095 1.095 1.102 1.069 1.165 8,676,924 1.1165 3.50%
2016-09-15 0 2.860 2.860 2.900 2.830 2.900 115,000 333,220 2.8976 1.058 1.058 1.073 1.047 1.073 310,952 1.0716 0.35%
2016-09-14 0 2.850 2.850 2.880 2.770 3.080 254,000 767,190 3.0204 1.054 1.054 1.065 1.024 1.139 686,799 1.1171 1.42%
2016-09-13 0 2.810 2.800 2.820 - - 0 0 - 1.039 1.036 1.043 - - 0 - 0.00%
2016-09-12 0 2.810 2.760 3.000 2.750 2.810 4,000 11,060 2.7650 1.039 1.021 1.109 1.017 1.039 10,816 1.0226 0.36%
2016-09-09 0 2.800 2.800 2.850 2.760 2.870 48,000 135,230 2.8173 1.036 1.036 1.054 1.021 1.061 129,789 1.0419 -2.78%
2016-09-08 0 2.880 2.820 2.880 2.860 2.880 151,000 436,000 2.8874 1.065 1.043 1.065 1.058 1.065 408,294 1.0679 0.00%
2016-09-07 0 2.880 2.880 2.900 2.880 2.930 258,520 747,269 2.8906 1.065 1.065 1.073 1.065 1.084 699,021 1.0690 -0.69%
2016-09-06 0 2.900 2.900 2.940 2.840 2.940 14,000 40,220 2.8729 1.073 1.073 1.087 1.050 1.087 37,855 1.0625 2.11%
2016-09-05 0 2.840 2.840 3.000 2.710 2.860 335,000 939,770 2.8053 1.050 1.050 1.109 1.002 1.058 905,818 1.0375 0.35%
2016-09-02 0 2.830 2.830 2.870 2.690 2.830 303,000 832,980 2.7491 1.047 1.047 1.061 0.995 1.047 819,292 1.0167 2.91%
2016-09-01 0 2.750 2.750 2.820 2.730 2.880 35,000 99,410 2.8403 1.017 1.017 1.043 1.010 1.065 94,638 1.0504 -6.78%
2016-08-31 0 2.950 2.950 3.050 2.690 2.900 8,000 22,330 2.7913 1.091 1.091 1.128 0.995 1.073 21,631 1.0323 6.50%
2016-08-30 0 2.770 2.680 2.770 2.750 2.770 128,645 354,511 2.7557 1.024 0.991 1.024 1.017 1.024 347,848 1.0192 0.00%
2016-08-29 0 2.770 2.750 2.820 - - 0 0 - 1.024 1.017 1.043 - - 0 - 0.00%
2016-08-26 0 2.770 2.750 2.820 2.710 2.850 61,000 170,720 2.7987 1.024 1.017 1.043 1.002 1.054 164,940 1.0350 0.73%
2016-08-25 0 2.750 2.750 2.850 2.720 2.750 49,000 134,720 2.7494 1.017 1.017 1.054 1.006 1.017 132,493 1.0168 0.73%
2016-08-24 0 2.730 2.730 2.830 2.680 2.690 2,000 5,370 2.6850 1.010 1.010 1.047 0.991 0.995 5,408 0.9930 1.49%
2016-08-23 0 2.690 2.690 2.750 2.690 2.750 10,000 27,380 2.7380 0.995 0.995 1.017 0.995 1.017 27,039 1.0126 -2.89%
2016-08-22 0 2.770 2.770 2.880 2.770 2.770 30,000 83,100 2.7700 1.024 1.024 1.065 1.024 1.024 81,118 1.0244 0.00%
2016-08-19 0 2.770 2.770 2.840 2.750 2.870 88,000 245,920 2.7945 1.024 1.024 1.050 1.017 1.061 237,946 1.0335 -2.81%
2016-08-18 0 2.850 2.800 2.880 2.790 2.850 63,000 178,610 2.8351 1.054 1.036 1.065 1.032 1.054 170,348 1.0485 2.89%
2016-08-17 0 2.770 2.770 2.800 2.770 2.800 59,000 163,690 2.7744 1.024 1.024 1.036 1.024 1.036 159,532 1.0261 0.00%
2016-08-16 0 2.770 2.770 2.800 2.760 2.770 29,000 80,260 2.7676 1.024 1.024 1.036 1.021 1.024 78,414 1.0235 0.00%
2016-08-15 0 2.770 2.770 2.800 2.770 2.900 44,000 122,160 2.7764 1.024 1.024 1.036 1.024 1.073 118,973 1.0268 0.00%
2016-08-12 0 2.770 2.770 2.790 2.600 2.810 1,258,000 3,518,800 2.7971 1.024 1.024 1.032 0.962 1.039 3,401,549 1.0345 0.73%
2016-08-11 0 2.750 2.750 2.800 2.660 2.800 44,000 121,540 2.7623 1.017 1.017 1.036 0.984 1.036 118,973 1.0216 -2.83%
2016-08-10 0 2.830 2.790 2.840 2.770 2.840 39,000 108,950 2.7936 1.047 1.032 1.050 1.024 1.050 105,453 1.0332 -1.05%
2016-08-09 0 2.860 2.740 2.860 2.710 2.880 37,000 104,230 2.8170 1.058 1.013 1.058 1.002 1.065 100,046 1.0418 4.00%
2016-08-08 0 2.750 2.750 2.810 2.710 2.850 33,000 91,980 2.7873 1.017 1.017 1.039 1.002 1.054 89,230 1.0308 -1.43%
2016-08-05 0 2.790 2.680 2.770 2.680 2.800 28,000 77,240 2.7586 1.032 0.991 1.024 0.991 1.036 75,710 1.0202 3.72%
2016-08-04 0 2.690 2.680 2.720 - - 0 0 - 0.995 0.991 1.006 - - 0 - 0.00%
2016-08-03 0 2.690 2.600 2.710 2.600 2.770 288,070 755,325 2.6220 0.995 0.962 1.002 0.962 1.024 778,922 0.9697 3.86%
2016-08-01 0 2.590 2.590 2.650 2.520 2.600 6,907,400 17,289,878 2.5031 0.958 0.958 0.980 0.932 0.962 18,677,154 0.9257 1.97%
2016-07-29 0 2.540 2.500 2.540 2.450 2.550 602,000 1,502,850 2.4964 0.939 0.925 0.939 0.906 0.943 1,627,768 0.9233 -0.39%
2016-07-28 0 2.550 2.530 2.550 2.530 2.650 308,000 783,710 2.5445 0.943 0.936 0.943 0.936 0.980 832,812 0.9410 0.00%
2016-07-27 0 2.550 2.510 2.550 2.450 2.560 1,018,000 2,553,560 2.5084 0.943 0.928 0.943 0.906 0.947 2,752,605 0.9277 0.79%
2016-07-26 0 2.530 2.530 2.550 2.510 2.550 265,000 674,555 2.5455 0.936 0.936 0.943 0.928 0.943 716,543 0.9414 -0.39%
2016-07-25 0 2.540 2.540 2.550 2.540 2.560 552,000 1,406,120 2.5473 0.939 0.939 0.943 0.939 0.947 1,492,572 0.9421 0.00%
2016-07-22 0 2.540 2.540 2.550 2.510 2.560 836,000 2,127,550 2.5449 0.939 0.939 0.943 0.928 0.947 2,260,489 0.9412 0.40%
2016-07-21 0 2.530 2.530 2.540 2.520 2.550 189,000 481,050 2.5452 0.936 0.936 0.939 0.932 0.943 511,044 0.9413 -0.78%
2016-07-20 0 2.550 2.540 2.600 2.500 2.620 1,809,652 4,680,634 2.5865 0.943 0.939 0.962 0.925 0.969 4,893,180 0.9566 0.00%
2016-07-19 0 2.550 2.530 2.550 2.530 2.580 2,099,000 5,369,550 2.5581 0.943 0.936 0.943 0.936 0.954 5,675,558 0.9461 -0.39%
2016-07-18 0 2.560 2.560 2.570 2.530 2.690 92,600 239,268 2.5839 0.947 0.947 0.950 0.936 0.995 250,384 0.9556 -3.76%
2016-07-15 0 2.660 2.650 2.670 2.650 2.680 1,081,000 2,883,800 2.6677 0.984 0.980 0.987 0.980 0.991 2,922,953 0.9866 -0.37%
2016-07-14 0 2.670 2.660 2.670 2.670 2.670 1,057,000 2,822,190 2.6700 0.987 0.984 0.987 0.987 0.987 2,858,058 0.9875 0.38%
2016-07-13 0 2.660 2.660 2.700 2.660 2.690 1,168,000 3,107,410 2.6605 0.984 0.984 0.999 0.984 0.995 3,158,195 0.9839 0.38%
2016-07-12 0 2.650 2.650 2.960 2.650 2.720 93,350 252,150 2.7011 0.980 0.980 1.095 0.980 1.006 252,412 0.9990 -1.85%
2016-07-11 0 2.700 2.700 2.950 2.700 2.710 21,000 56,830 2.7062 0.999 0.999 1.091 0.999 1.002 56,783 1.0008 1.89%
2016-07-08 0 2.650 2.620 2.650 2.510 2.700 80,000 211,040 2.6380 0.980 0.969 0.980 0.928 0.999 216,315 0.9756 0.00%
2016-07-07 0 2.650 2.630 3.000 - - 0 0 - 0.980 0.973 1.109 - - 0 - 0.00%
2016-07-06 0 2.650 2.650 2.660 2.640 2.700 86,000 229,860 2.6728 0.980 0.980 0.984 0.976 0.999 232,538 0.9885 -1.85%
2016-07-05 0 2.700 2.680 2.740 2.650 2.960 162,000 438,210 2.7050 0.999 0.991 1.013 0.980 1.095 438,037 1.0004 -5.26%
2016-07-04 0 2.850 2.820 3.000 2.820 3.050 36,000 108,280 3.0078 1.054 1.043 1.109 1.043 1.128 97,342 1.1124 -8.95%
2016-06-30 0 3.130 3.090 3.180 3.030 3.180 290,000 903,120 3.1142 1.158 1.143 1.176 1.121 1.176 784,141 1.1517 3.30%
2016-06-29 0 3.030 3.030 3.100 2.850 3.150 728,000 2,203,870 3.0273 1.121 1.121 1.146 1.054 1.165 1,968,464 1.1196 5.21%
2016-06-28 0 2.880 2.820 2.980 - - 0 0 - 1.065 1.043 1.102 - - 0 - 0.00%
2016-06-27 0 2.880 2.880 2.920 2.860 2.940 54,000 155,780 2.8848 1.065 1.065 1.080 1.058 1.087 146,012 1.0669 1.41%
2016-06-24 0 2.840 2.840 2.900 2.750 2.960 438,000 1,244,370 2.8410 1.050 1.050 1.073 1.017 1.095 1,184,323 1.0507 0.71%
2016-06-23 0 2.820 2.820 2.850 2.630 2.850 45,000 124,130 2.7584 1.043 1.043 1.054 0.973 1.054 121,677 1.0202 7.63%
2016-06-22 0 2.620 2.620 2.960 2.620 2.620 13,000 34,060 2.6200 0.969 0.969 1.095 0.969 0.969 35,151 0.9690 0.00%
2016-06-21 0 2.620 2.620 2.960 - - 0 0 - 0.969 0.969 1.095 - - 0 - 0.00%
2016-06-20 0 2.620 2.620 2.950 2.610 2.620 16,000 41,840 2.6150 0.969 0.969 1.091 0.965 0.969 43,263 0.9671 0.38%
2016-06-17 0 2.610 2.610 2.830 2.540 2.610 109,000 280,430 2.5728 0.965 0.965 1.047 0.939 0.965 294,729 0.9515 1.56%
2016-06-16 0 2.570 2.530 2.570 2.640 2.690 33,600 89,796 2.6725 0.950 0.936 0.950 0.976 0.995 90,852 0.9884 -3.38%
2016-06-15 0 2.660 2.660 2.670 2.640 2.670 60,000 159,760 2.6627 0.984 0.984 0.987 0.976 0.987 162,236 0.9847 0.00%
2016-06-14 0 2.660 2.610 2.680 2.640 2.700 34,000 91,240 2.6835 0.984 0.965 0.991 0.976 0.999 91,934 0.9925 0.38%
2016-06-13 0 2.650 2.650 2.700 2.640 2.800 45,000 121,360 2.6969 0.980 0.980 0.999 0.976 1.036 121,677 0.9974 -5.36%
2016-06-10 0 2.800 2.750 2.860 2.780 2.800 645,000 1,812,280 2.8097 1.036 1.017 1.058 1.028 1.036 1,744,037 1.0391 -0.36%
2016-06-08 0 2.810 2.810 2.860 2.780 2.860 196,030 551,701 2.8144 1.039 1.039 1.058 1.028 1.058 530,052 1.0408 0.36%
2016-06-07 0 2.800 2.750 2.850 2.750 2.900 308,000 870,540 2.8264 1.036 1.017 1.054 1.017 1.073 832,812 1.0453 -0.71%
2016-06-06 0 2.820 2.820 2.900 2.810 2.850 38,000 108,020 2.8426 1.043 1.043 1.073 1.039 1.054 102,749 1.0513 -1.05%
2016-06-03 0 2.850 2.850 2.900 2.810 2.900 61,070 174,259 2.8534 1.054 1.054 1.073 1.039 1.073 165,129 1.0553 -1.72%
2016-06-02 0 2.900 2.810 2.900 2.850 2.900 5,000 14,400 2.8800 1.073 1.039 1.073 1.054 1.073 13,520 1.0651 1.75%
2016-06-01 0 2.850 2.740 2.850 2.670 2.870 207,000 568,601 2.7469 1.054 1.013 1.054 0.987 1.061 559,714 1.0159 0.00%
2016-05-31 0 2.850 2.840 2.870 2.740 2.870 48,000 135,410 2.8210 1.054 1.050 1.061 1.013 1.061 129,789 1.0433 2.15%
2016-05-30 0 2.790 2.750 2.850 - - 0 0 - 1.032 1.017 1.054 - - 0 - 0.00%
2016-05-27 0 2.790 2.740 2.800 2.760 2.850 215,000 605,360 2.8156 1.032 1.013 1.036 1.021 1.054 581,346 1.0413 -0.36%
2016-05-26 0 2.800 2.780 2.800 2.800 2.820 311,000 867,190 2.7884 1.036 1.028 1.036 1.036 1.043 840,923 1.0312 0.00%
2016-05-25 0 2.800 2.800 2.850 2.700 2.800 41,000 113,830 2.7763 1.036 1.036 1.054 0.999 1.036 110,861 1.0268 -1.41%
2016-05-24 0 2.840 2.840 2.890 2.820 2.900 317,000 890,420 2.8089 1.050 1.050 1.069 1.043 1.073 857,147 1.0388 1.43%
2016-05-23 0 2.800 2.790 2.800 2.780 2.800 16,000 44,620 2.7888 1.036 1.032 1.036 1.028 1.036 43,263 1.0314 0.36%
2016-05-20 0 2.790 2.790 2.820 2.790 2.800 18,000 50,360 2.7978 1.032 1.032 1.043 1.032 1.036 48,671 1.0347 0.00%
2016-05-19 0 2.790 2.770 2.800 - - 0 0 - 1.032 1.024 1.036 - - 0 - 0.00%
2016-05-18 0 2.790 2.790 2.810 2.780 2.800 24,000 67,080 2.7950 1.032 1.032 1.039 1.028 1.036 64,894 1.0337 -0.36%
2016-05-17 0 2.800 2.770 2.800 2.680 2.800 59,000 164,530 2.7886 1.036 1.024 1.036 0.991 1.036 159,532 1.0313 5.26%
2016-05-16 0 2.660 2.660 2.730 2.590 2.750 139,000 373,560 2.6875 0.984 0.984 1.010 0.958 1.017 375,847 0.9939 -3.27%
2016-05-13 0 2.750 2.750 2.780 2.740 2.780 92,000 253,200 2.7522 1.017 1.017 1.028 1.013 1.028 248,762 1.0178 0.36%
2016-05-12 0 2.740 2.680 2.800 2.740 2.810 315,000 881,880 2.7996 1.013 0.991 1.036 1.013 1.039 851,739 1.0354 -2.14%
2016-05-11 0 2.800 2.800 2.830 2.800 2.810 550,000 1,540,120 2.8002 1.036 1.036 1.047 1.036 1.039 1,487,164 1.0356 0.00%
2016-05-10 0 2.800 2.800 2.840 2.650 2.840 118,000 326,990 2.7711 1.036 1.036 1.050 0.980 1.050 319,064 1.0248 -1.06%
2016-05-09 0 2.830 2.800 2.830 2.830 2.830 1,000 2,830 2.8300 1.047 1.036 1.047 1.047 1.047 2,704 1.0466 -0.35%
2016-05-06 0 2.840 2.810 2.870 2.800 2.840 59,000 166,750 2.8263 1.050 1.039 1.061 1.036 1.050 159,532 1.0452 1.43%
2016-05-05 0 2.800 2.800 2.840 2.780 2.810 863,500 2,417,810 2.8000 1.036 1.036 1.050 1.028 1.039 2,334,847 1.0355 -1.41%
2016-05-04 0 2.840 2.810 2.850 2.810 2.840 103,000 289,740 2.8130 1.050 1.039 1.054 1.039 1.050 278,505 1.0403 1.07%
2016-05-03 0 2.810 2.810 2.830 2.800 2.850 98,300 277,489 2.8229 1.039 1.039 1.047 1.036 1.054 265,797 1.0440 -0.35%
2016-04-29 0 2.820 2.810 2.830 2.810 2.820 23,000 64,740 2.8148 1.043 1.039 1.047 1.039 1.043 62,190 1.0410 0.00%
2016-04-28 0 2.820 2.800 2.820 2.770 2.820 84,000 234,790 2.7951 1.043 1.036 1.043 1.024 1.043 227,130 1.0337 1.81%
2016-04-27 0 2.770 2.760 2.770 2.740 2.780 240,000 660,595 2.7525 1.024 1.021 1.024 1.013 1.028 648,944 1.0180 1.09%
2016-04-26 0 2.740 2.730 2.760 2.710 2.760 628,000 1,722,985 2.7436 1.013 1.010 1.021 1.002 1.021 1,698,071 1.0147 -0.72%
2016-04-25 0 2.760 2.750 2.760 2.740 2.780 123,000 339,270 2.7583 1.021 1.017 1.021 1.013 1.028 332,584 1.0201 0.00%
2016-04-22 0 2.760 2.720 2.760 2.710 2.800 263,000 721,750 2.7443 1.021 1.006 1.021 1.002 1.036 711,135 1.0149 1.85%
2016-04-21 0 2.710 2.710 2.730 2.700 2.730 405,000 1,099,130 2.7139 1.002 1.002 1.010 0.999 1.010 1,095,093 1.0037 -1.09%
2016-04-20 0 2.740 2.710 2.740 2.690 2.740 303,579 821,581 2.7063 1.013 1.002 1.013 0.995 1.013 820,858 1.0009 1.86%
2016-04-19 0 2.690 2.680 2.700 - - 0 0 - 0.995 0.991 0.999 - - 0 - 0.00%
2016-04-18 0 2.690 2.670 2.700 - - 0 0 - 0.995 0.987 0.999 - - 0 - 0.00%
2016-04-15 0 2.690 2.690 2.700 2.660 2.720 353,400 946,100 2.6771 0.995 0.995 0.999 0.984 1.006 955,570 0.9901 0.00%
2016-04-14 0 2.690 2.680 2.690 2.680 2.740 641,400 1,734,090 2.7036 0.995 0.991 0.995 0.991 1.013 1,734,303 0.9999 -0.37%
2016-04-13 0 2.700 2.690 2.700 2.690 2.720 609,000 1,644,092 2.6997 0.999 0.995 0.999 0.995 1.006 1,646,696 0.9984 0.37%
2016-04-12 0 2.690 2.690 2.700 2.680 2.710 88,000 237,490 2.6988 0.995 0.995 0.999 0.991 1.002 237,946 0.9981 1.13%
2016-04-11 0 2.660 2.660 2.670 2.610 2.730 867,000 2,305,760 2.6595 0.984 0.984 0.987 0.965 1.010 2,344,311 0.9836 -0.37%
2016-04-08 0 2.670 2.660 2.670 2.610 2.670 303,000 800,448 2.6417 0.987 0.984 0.987 0.965 0.987 819,292 0.9770 1.52%
2016-04-07 0 2.630 2.610 2.630 2.500 2.660 1,187,700 3,048,177 2.5665 0.973 0.965 0.973 0.925 0.984 3,211,462 0.9492 5.20%
2016-04-06 0 2.500 2.470 2.500 2.490 2.500 116,000 289,665 2.4971 0.925 0.913 0.925 0.921 0.925 313,656 0.9235 0.40%
2016-04-05 0 2.490 2.490 2.500 2.480 2.510 304,000 758,109 2.4938 0.921 0.921 0.925 0.917 0.928 821,996 0.9223 0.00%
2016-04-01 0 2.490 2.460 2.490 2.420 2.500 510,000 1,257,494 2.4657 0.921 0.910 0.921 0.895 0.925 1,379,006 0.9119 2.05%
2016-03-31 0 2.440 2.440 2.450 2.440 2.480 967,000 2,379,585 2.4608 0.902 0.902 0.906 0.902 0.917 2,614,704 0.9101 -1.21%
2016-03-30 0 2.470 2.450 2.480 2.450 2.480 515,000 1,271,230 2.4684 0.913 0.906 0.917 0.906 0.917 1,392,526 0.9129 -0.40%
2016-03-29 0 2.480 2.460 2.480 2.450 2.500 148,000 365,770 2.4714 0.917 0.910 0.917 0.906 0.925 400,182 0.9140 0.00%
2016-03-24 0 2.480 2.450 2.500 2.400 2.500 2,633,000 6,424,525 2.4400 0.917 0.906 0.925 0.888 0.925 7,119,458 0.9024 4.20%
2016-03-23 0 2.380 2.370 2.410 2.370 2.490 896,000 2,206,510 2.4626 0.880 0.877 0.891 0.877 0.921 2,422,725 0.9108 -3.64%
2016-03-22 0 2.470 2.430 2.480 2.400 2.580 429,000 1,067,610 2.4886 0.913 0.899 0.917 0.888 0.954 1,159,988 0.9204 -2.76%
2016-03-21 0 2.540 2.540 2.590 2.510 2.600 468,800 1,210,204 2.5815 0.939 0.939 0.958 0.928 0.962 1,267,604 0.9547 -0.39%
2016-03-18 0 2.650 2.650 2.660 2.640 2.800 402,000 1,072,700 2.6684 0.943 0.943 0.947 0.940 0.996 1,129,608 0.9496 -1.12%
2016-03-17 0 2.680 2.680 2.700 2.650 2.790 584,000 1,584,310 2.7129 0.954 0.954 0.961 0.943 0.993 1,641,023 0.9654 -2.55%
2016-03-16 0 2.750 2.750 2.800 2.750 2.850 655,000 1,815,240 2.7714 0.979 0.979 0.996 0.979 1.014 1,840,531 0.9863 -3.85%
2016-03-15 0 2.860 2.800 2.860 2.790 2.860 242,800 680,631 2.8033 1.018 0.996 1.018 0.993 1.018 682,261 0.9976 3.25%
2016-03-14 0 2.770 2.770 2.820 2.770 2.900 1,441,800 4,086,774 2.8345 0.986 0.986 1.004 0.986 1.032 4,051,416 1.0087 -3.48%
2016-03-11 0 2.870 2.870 2.900 2.870 2.920 101,000 292,240 2.8935 1.021 1.021 1.032 1.021 1.039 283,807 1.0297 -0.35%
2016-03-10 0 2.880 2.850 2.900 2.810 2.920 176,000 502,220 2.8535 1.025 1.014 1.032 1.000 1.039 494,555 1.0155 1.77%
2016-03-09 0 2.830 2.830 2.880 2.830 2.910 107,000 304,530 2.8461 1.007 1.007 1.025 1.007 1.036 300,667 1.0128 0.00%
2016-03-08 0 2.830 2.830 2.860 2.750 2.960 389,000 1,093,020 2.8098 1.007 1.007 1.018 0.979 1.053 1,093,079 0.9999 2.17%
2016-03-07 0 2.770 2.760 2.790 2.760 2.810 335,490 937,396 2.7941 0.986 0.982 0.993 0.982 1.000 942,717 0.9944 -0.36%
2016-03-04 0 2.780 2.750 2.780 2.780 2.820 31,000 87,340 2.8174 0.989 0.979 0.989 0.989 1.004 87,109 1.0027 2.21%
2016-03-03 0 2.720 2.720 2.740 2.720 2.760 245,000 669,290 2.7318 0.968 0.968 0.975 0.968 0.982 688,443 0.9722 -0.73%
2016-03-02 0 2.740 2.740 2.780 2.710 2.870 591,000 1,638,990 2.7732 0.975 0.975 0.989 0.964 1.021 1,660,693 0.9869 1.11%
2016-03-01 0 2.710 2.710 2.730 2.700 2.740 898,000 2,451,620 2.7301 0.964 0.964 0.972 0.961 0.975 2,523,354 0.9716 0.74%
2016-02-29 0 2.690 2.670 2.710 2.670 2.800 291,000 803,970 2.7628 0.957 0.950 0.964 0.950 0.996 817,701 0.9832 -4.61%
2016-02-26 0 2.820 2.820 2.940 2.810 2.820 1,088,000 3,062,070 2.8144 1.004 1.004 1.046 1.000 1.004 3,057,248 1.0016 2.55%
2016-02-25 0 2.750 2.750 2.900 2.710 2.830 1,457,000 4,019,263 2.7586 0.979 0.979 1.032 0.964 1.007 4,094,127 0.9817 1.10%
2016-02-24 0 2.720 2.720 2.900 2.720 2.920 351,000 1,007,530 2.8705 0.968 0.968 1.032 0.968 1.039 986,300 1.0215 -2.16%
2016-02-23 0 2.780 2.770 2.790 2.700 2.860 805,000 2,182,760 2.7115 0.989 0.986 0.993 0.961 1.018 2,262,026 0.9650 2.96%
2016-02-22 0 2.700 2.670 2.860 2.600 2.700 34,647 92,638 2.6738 0.961 0.950 1.018 0.925 0.961 97,357 0.9515 3.45%
2016-02-19 0 2.610 2.610 2.710 2.600 2.710 170,000 451,630 2.6566 0.929 0.929 0.964 0.925 0.964 477,695 0.9454 -2.25%
2016-02-18 0 2.670 2.670 2.940 2.670 2.680 15,000 40,100 2.6733 0.950 0.950 1.046 0.950 0.954 42,150 0.9514 0.75%
2016-02-17 0 2.650 2.650 2.700 2.610 2.700 30,000 79,480 2.6493 0.943 0.943 0.961 0.929 0.961 84,299 0.9428 -0.75%
2016-02-16 0 2.670 2.670 2.700 2.600 2.700 166,000 445,500 2.6837 0.950 0.950 0.961 0.925 0.961 466,455 0.9551 -1.11%
2016-02-15 0 2.700 2.700 2.890 2.700 2.710 21,000 56,870 2.7081 0.961 0.961 1.028 0.961 0.964 59,009 0.9637 0.00%
2016-02-12 0 2.700 2.700 2.710 2.700 2.710 74,000 199,830 2.7004 0.961 0.961 0.964 0.961 0.964 207,938 0.9610 -1.46%
2016-02-11 0 2.740 2.600 2.790 - - 0 0 - 0.975 0.925 0.993 - - 0 - 0.00%
2016-02-05 0 2.740 2.670 2.760 2.640 2.790 217,571 586,937 2.6977 0.975 0.950 0.982 0.940 0.993 611,368 0.9600 3.01%
2016-02-04 0 2.660 2.660 2.690 2.630 2.680 40,000 106,270 2.6568 0.947 0.947 0.957 0.936 0.954 112,399 0.9455 -1.12%
2016-02-03 0 2.690 2.610 2.690 2.520 2.690 50,000 131,760 2.6352 0.957 0.929 0.957 0.897 0.957 140,499 0.9378 -0.37%
2016-02-02 0 2.700 2.700 2.750 2.640 2.780 432,000 1,166,220 2.6996 0.961 0.961 0.979 0.940 0.989 1,213,907 0.9607 2.27%
2016-02-01 0 2.640 2.640 2.800 2.640 2.650 14,000 36,980 2.6414 0.940 0.940 0.996 0.940 0.943 39,340 0.9400 0.76%
2016-01-29 0 2.620 2.620 2.750 2.600 2.650 752,200 1,970,305 2.6194 0.932 0.932 0.979 0.925 0.943 2,113,660 0.9322 -1.50%
2016-01-28 0 2.660 2.660 2.760 2.650 2.760 58,000 155,070 2.6736 0.947 0.947 0.982 0.943 0.982 162,978 0.9515 -2.92%
2016-01-27 0 2.740 2.700 2.750 2.700 2.740 58,000 158,490 2.7326 0.975 0.961 0.979 0.961 0.975 162,978 0.9725 0.74%
2016-01-26 0 2.720 2.720 2.740 2.700 2.720 128,184 346,887 2.7062 0.968 0.968 0.975 0.961 0.968 360,193 0.9631 -0.37%
2016-01-25 0 2.730 2.730 2.840 2.700 2.760 382,000 1,045,330 2.7365 0.972 0.972 1.011 0.961 0.982 1,073,409 0.9738 0.74%
2016-01-22 0 2.710 2.710 2.750 2.660 2.830 205,000 555,870 2.7116 0.964 0.964 0.979 0.947 1.007 576,044 0.9650 1.50%
2016-01-21 0 2.670 2.670 2.700 2.660 2.700 119,000 319,200 2.6824 0.950 0.950 0.961 0.947 0.961 334,387 0.9546 -1.11%
2016-01-20 0 2.700 2.700 2.840 2.700 2.710 85,000 229,740 2.7028 0.961 0.961 1.011 0.961 0.964 238,848 0.9619 0.00%
2016-01-19 0 2.700 2.700 2.880 2.700 2.800 86,000 239,340 2.7830 0.961 0.961 1.025 0.961 0.996 241,657 0.9904 -3.57%
2016-01-18 0 2.800 2.800 2.960 2.800 2.800 18,000 50,400 2.8000 0.996 0.996 1.053 0.996 0.996 50,579 0.9965 -0.36%
2016-01-15 0 2.810 2.810 2.890 2.800 2.820 63,000 176,820 2.8067 1.000 1.000 1.028 0.996 1.004 177,028 0.9988 1.08%
2016-01-14 0 2.780 2.780 2.880 2.700 2.790 158,762 434,909 2.7394 0.989 0.989 1.025 0.961 0.993 446,117 0.9749 0.72%
2016-01-13 0 2.760 2.760 2.800 2.700 2.810 101,000 279,510 2.7674 0.982 0.982 0.996 0.961 1.000 283,807 0.9849 -0.36%
2016-01-12 0 2.770 2.770 2.860 2.700 2.880 69,000 190,950 2.7674 0.986 0.986 1.018 0.961 1.025 193,888 0.9848 2.59%
2016-01-11 0 2.700 2.700 2.830 2.700 2.700 20,000 54,000 2.7000 0.961 0.961 1.007 0.961 0.961 56,199 0.9609 -0.37%
2016-01-08 0 2.710 2.710 2.850 2.590 2.720 1,152,000 3,112,800 2.7021 0.964 0.964 1.014 0.922 0.968 3,237,086 0.9616 5.04%
2016-01-07 0 2.580 2.560 2.670 2.470 2.790 394,000 1,023,590 2.5979 0.918 0.911 0.950 0.879 0.993 1,107,128 0.9245 -4.09%
2016-01-06 0 2.690 2.590 2.690 2.590 2.860 117,000 308,960 2.6407 0.957 0.922 0.957 0.922 1.018 328,767 0.9398 -5.94%
2016-01-05 0 2.860 2.860 2.960 2.800 3.000 69,000 201,920 2.9264 1.018 1.018 1.053 0.996 1.068 193,888 1.0414 -7.14%
2016-01-04 0 3.080 3.060 3.080 3.060 3.220 65,000 201,420 3.0988 1.096 1.089 1.096 1.089 1.146 182,648 1.1028 -4.94%
2015-12-31 0 3.240 3.070 3.400 - - 90 291 3.2333 1.153 1.093 1.210 - - 253 1.1507 0.00%
2015-12-30 0 3.240 3.240 3.350 3.200 3.390 55,000 179,840 3.2698 1.153 1.153 1.192 1.139 1.206 154,548 1.1636 -4.14%
2015-12-29 0 3.380 3.200 3.380 3.160 3.380 44,000 143,425 3.2597 1.203 1.139 1.203 1.125 1.203 123,639 1.1600 1.81%
2015-12-28 0 3.320 3.250 3.400 3.150 3.420 637,000 2,065,500 3.2425 1.182 1.157 1.210 1.121 1.217 1,789,951 1.1539 1.84%
2015-12-24 0 3.260 2.680 3.430 - - 0 0 - 1.160 0.954 1.221 - - 0 - 0.00%
2015-12-23 0 3.260 3.260 3.430 - - 0 0 - 1.160 1.160 1.221 - - 0 - 0.31%
2015-12-22 0 3.250 3.250 3.410 3.250 3.370 28,000 91,990 3.2854 1.157 1.157 1.214 1.157 1.199 78,679 1.1692 -4.13%
2015-12-21 0 3.390 3.210 3.410 3.280 3.390 13,000 43,040 3.3108 1.206 1.142 1.214 1.167 1.206 36,530 1.1782 -1.74%
2015-12-18 0 3.450 3.450 3.830 3.450 3.460 257,000 896,340 3.4877 1.228 1.228 1.363 1.228 1.231 722,162 1.2412 0.00%
2015-12-17 0 3.450 3.000 3.300 3.450 3.470 12,000 41,430 3.4525 1.228 1.068 1.174 1.228 1.235 33,720 1.2287 -0.58%
2015-12-16 0 3.470 - 3.550 3.470 3.560 185,000 656,400 3.5481 1.235 - 1.263 1.235 1.267 519,845 1.2627 -1.70%
2015-12-15 0 3.530 3.350 3.530 3.350 3.600 756,300 2,686,997 3.5528 1.256 1.192 1.256 1.192 1.281 2,125,181 1.2644 3.52%
2015-12-14 0 3.410 3.090 3.410 3.590 3.600 57,715 207,218 3.5904 1.214 1.100 1.214 1.278 1.281 162,177 1.2777 -6.58%
2015-12-11 0 3.650 3.500 3.700 3.500 3.740 76,000 277,050 3.6454 1.299 1.246 1.317 1.246 1.331 213,558 1.2973 -2.41%
2015-12-10 0 3.740 3.440 3.740 3.730 3.740 1,052,301 3,930,350 3.7350 1.331 1.224 1.331 1.327 1.331 2,956,935 1.3292 0.00%
2015-12-09 0 3.740 3.700 3.740 - - 703,000 2,616,518 3.7219 1.331 1.317 1.331 - - 1,975,409 1.3245 0.00%
2015-12-08 0 3.740 3.690 3.750 3.690 3.770 251,000 931,520 3.7112 1.331 1.313 1.335 1.313 1.342 705,303 1.3207 -0.80%
2015-12-07 0 3.770 3.760 3.780 3.710 3.780 151,000 565,360 3.7441 1.342 1.338 1.345 1.320 1.345 424,306 1.3324 0.53%
2015-12-04 0 3.750 3.750 3.770 3.610 3.770 254,000 945,760 3.7235 1.335 1.335 1.342 1.285 1.342 713,733 1.3251 -1.57%
2015-12-03 0 3.810 3.810 3.890 3.700 3.880 58,000 222,265 3.8322 1.356 1.356 1.384 1.317 1.381 162,978 1.3638 -1.80%
2015-12-02 0 3.880 3.780 3.980 3.750 3.980 38,000 146,010 3.8424 1.381 1.345 1.416 1.335 1.416 106,779 1.3674 4.86%
2015-12-01 0 3.700 3.680 3.700 3.650 3.750 630,000 2,334,847 3.7061 1.317 1.310 1.317 1.299 1.335 1,770,282 1.3189 1.93%
2015-11-30 0 3.630 3.640 3.750 3.500 3.800 656,000 2,358,070 3.5946 1.292 1.295 1.335 1.246 1.352 1,843,341 1.2792 -2.94%
2015-11-27 0 3.740 3.720 3.750 3.700 3.740 27,000 100,210 3.7115 1.331 1.324 1.335 1.317 1.331 75,869 1.3208 1.36%
2015-11-26 0 3.690 3.690 3.750 3.670 3.690 172,000 632,960 3.6800 1.313 1.313 1.335 1.306 1.313 483,315 1.3096 -0.27%
2015-11-25 0 3.700 3.700 3.710 3.680 3.730 121,000 448,700 3.7083 1.317 1.317 1.320 1.310 1.327 340,006 1.3197 -0.27%
2015-11-24 0 3.710 3.710 3.720 3.630 3.730 60,000 221,920 3.6987 1.320 1.320 1.324 1.292 1.327 168,598 1.3163 0.54%
2015-11-23 0 3.690 3.620 3.690 3.630 3.700 26,000 95,280 3.6646 1.313 1.288 1.313 1.292 1.317 73,059 1.3041 2.50%
2015-11-20 0 3.600 3.600 3.710 3.480 3.710 75,000 274,580 3.6611 1.281 1.281 1.320 1.238 1.320 210,748 1.3029 3.45%
2015-11-19 0 3.610 3.520 3.610 3.510 3.610 50,000 179,710 3.5942 1.238 1.208 1.238 1.204 1.238 145,747 1.2330 4.64%
2015-11-18 0 3.450 3.450 3.590 3.450 3.600 38,000 135,740 3.5721 1.184 1.184 1.232 1.184 1.235 110,768 1.2254 -1.43%
2015-11-17 0 3.500 3.500 3.600 3.500 3.600 23,267 83,065 3.5701 1.201 1.201 1.235 1.201 1.235 67,822 1.2248 0.57%
2015-11-16 0 3.480 3.480 3.500 3.350 3.500 1,108,000 3,871,688 3.4943 1.194 1.194 1.201 1.149 1.201 3,229,754 1.1988 -1.14%
2015-11-13 0 3.520 3.460 3.540 3.410 3.620 544,000 1,917,575 3.5250 1.208 1.187 1.214 1.170 1.242 1,585,728 1.2093 -1.12%
2015-11-12 0 3.560 3.560 3.600 3.550 3.630 90,000 324,150 3.6017 1.221 1.221 1.235 1.218 1.245 262,345 1.2356 0.28%
2015-11-11 0 3.550 3.530 3.560 3.520 3.570 82,000 291,130 3.5504 1.218 1.211 1.221 1.208 1.225 239,025 1.2180 -2.20%
2015-11-10 0 3.630 3.570 3.800 3.500 3.630 33,000 118,610 3.5942 1.245 1.225 1.304 1.201 1.245 96,193 1.2330 -1.36%
2015-11-09 0 3.680 3.630 3.800 3.630 3.690 14,000 51,390 3.6707 1.262 1.245 1.304 1.245 1.266 40,809 1.2593 1.66%
2015-11-06 0 3.620 3.620 3.830 3.620 3.710 23,000 84,140 3.6583 1.242 1.242 1.314 1.242 1.273 67,044 1.2550 -1.63%
2015-11-05 0 3.680 3.680 3.900 - - 80,000 290,448 3.6306 1.262 1.262 1.338 - - 233,195 1.2455 0.00%
2015-11-04 0 3.680 3.630 3.880 3.600 3.710 49,000 177,900 3.6306 1.262 1.245 1.331 1.235 1.273 142,832 1.2455 1.94%
2015-11-03 0 3.610 3.600 3.710 3.600 3.740 108,000 400,040 3.7041 1.238 1.235 1.273 1.235 1.283 314,814 1.2707 -2.43%
2015-11-02 0 3.700 3.660 3.710 3.600 3.720 28,000 102,910 3.6754 1.269 1.256 1.273 1.235 1.276 81,618 1.2609 -0.27%
2015-10-30 0 3.710 3.710 3.760 3.710 3.840 398,610 1,514,606 3.7997 1.273 1.273 1.290 1.273 1.317 1,161,925 1.3035 -2.37%
2015-10-29 0 3.800 3.800 3.830 3.800 3.820 278,000 1,057,300 3.8032 1.304 1.304 1.314 1.304 1.310 810,354 1.3047 -1.04%
2015-10-28 0 3.840 3.830 3.860 3.840 4.000 23,733 92,555 3.8998 1.317 1.314 1.324 1.317 1.372 69,180 1.3379 -1.54%
2015-10-27 0 3.900 3.900 3.910 3.860 4.350 95,000 385,800 4.0611 1.338 1.338 1.341 1.324 1.492 276,919 1.3932 -0.26%
2015-10-26 0 3.910 3.910 3.950 3.880 4.080 364,000 1,456,095 4.0003 1.341 1.341 1.355 1.331 1.400 1,061,038 1.3723 -1.26%
2015-10-23 0 3.960 3.950 3.960 3.810 4.010 151,000 596,430 3.9499 1.359 1.355 1.359 1.307 1.376 440,156 1.3550 -1.25%
2015-10-22 0 4.010 4.000 4.010 3.890 4.150 212,000 849,040 4.0049 1.376 1.372 1.376 1.335 1.424 617,967 1.3739 2.04%
2015-10-20 0 3.930 3.920 4.000 3.910 4.090 192,000 770,340 4.0122 1.348 1.345 1.372 1.341 1.403 559,669 1.3764 0.26%
2015-10-19 0 3.920 3.920 3.960 3.820 4.000 210,000 821,360 3.9112 1.345 1.345 1.359 1.310 1.372 612,138 1.3418 -1.26%
2015-10-16 0 3.970 3.940 4.000 3.830 3.990 335,000 1,311,820 3.9159 1.362 1.352 1.372 1.314 1.369 976,505 1.3434 3.93%
2015-10-15 0 3.820 3.820 3.880 3.800 3.860 111,000 426,775 3.8448 1.310 1.310 1.331 1.304 1.324 323,558 1.3190 0.00%
2015-10-14 0 3.820 3.820 3.830 3.800 3.930 66,000 251,970 3.8177 1.310 1.310 1.314 1.304 1.348 192,386 1.3097 0.26%
2015-10-13 0 3.810 3.800 3.810 3.780 3.940 576,000 2,200,350 3.8201 1.307 1.304 1.307 1.297 1.352 1,679,006 1.3105 -3.54%
2015-10-12 0 3.950 3.920 3.990 3.800 3.980 37,000 145,110 3.9219 1.355 1.345 1.369 1.304 1.365 107,853 1.3454 -1.25%
2015-10-09 0 4.000 4.000 4.150 4.000 4.000 1,000 4,000 4.0000 1.372 1.372 1.424 1.372 1.372 2,915 1.3722 2.56%
2015-10-08 0 3.900 3.810 3.980 3.810 3.930 236,000 939,150 3.9794 1.338 1.307 1.365 1.307 1.348 687,926 1.3652 -1.27%
2015-10-07 0 3.950 3.860 3.950 3.850 4.150 150,000 597,030 3.9802 1.355 1.324 1.355 1.321 1.424 437,241 1.3654 -1.00%
2015-10-06 0 3.990 3.920 3.990 3.920 4.150 1,892,845 7,689,502 4.0624 1.369 1.345 1.369 1.345 1.424 5,517,531 1.3936 -2.68%
2015-10-05 0 4.100 4.050 4.140 3.950 4.150 8,637,215 34,895,208 4.0401 1.407 1.389 1.420 1.355 1.424 25,176,971 1.3860 3.02%
2015-10-02 0 3.980 3.930 3.980 3.860 4.050 401,000 1,579,955 3.9400 1.365 1.348 1.365 1.324 1.389 1,168,891 1.3517 3.92%
2015-09-30 0 3.830 3.830 3.890 3.820 3.860 153,000 585,925 3.8296 1.314 1.314 1.335 1.310 1.324 445,986 1.3138 -0.26%
2015-09-29 0 3.840 3.820 3.840 3.820 3.970 35,000 134,840 3.8526 1.317 1.310 1.317 1.310 1.362 102,023 1.3217 0.52%
2015-09-25 0 3.820 3.820 4.050 3.800 3.930 706,000 2,706,540 3.8336 1.310 1.310 1.389 1.304 1.348 2,057,948 1.3152 -2.05%
2015-09-24 0 3.900 3.900 3.970 - - 498,000 1,912,384 3.8401 1.338 1.338 1.362 - - 1,451,641 1.3174 1.56%
2015-09-23 0 3.840 3.820 4.150 3.830 3.870 139,000 535,070 3.8494 1.317 1.310 1.424 1.314 1.328 405,177 1.3206 -0.26%
2015-09-22 0 3.850 3.850 3.860 3.820 3.890 163,000 628,510 3.8559 1.321 1.321 1.324 1.310 1.335 475,135 1.3228 0.26%
2015-09-21 0 3.840 3.830 3.910 3.810 3.950 106,000 408,040 3.8494 1.317 1.314 1.341 1.307 1.355 308,984 1.3206 0.00%
2015-09-18 0 3.840 3.830 3.900 3.820 3.940 608,000 2,341,960 3.8519 1.317 1.314 1.338 1.310 1.352 1,772,284 1.3214 -0.78%
2015-09-17 0 3.870 3.860 3.930 3.790 3.990 296,000 1,143,810 3.8642 1.328 1.324 1.348 1.300 1.369 862,822 1.3257 0.52%
2015-09-16 0 3.850 3.800 3.880 3.740 3.870 705,000 2,676,557 3.7965 1.321 1.304 1.331 1.283 1.328 2,055,033 1.3024 2.39%
2015-09-15 0 3.760 3.760 3.810 3.720 4.110 312,000 1,186,430 3.8027 1.290 1.290 1.307 1.276 1.410 909,462 1.3045 -1.31%
2015-09-14 0 3.810 3.810 3.900 3.640 4.140 306,000 1,177,590 3.8483 1.307 1.307 1.338 1.249 1.420 891,972 1.3202 0.26%
2015-09-11 0 3.800 3.800 3.810 3.800 3.860 214,000 815,710 3.8117 1.304 1.304 1.307 1.304 1.324 623,797 1.3077 -1.30%
2015-09-10 0 3.850 3.850 3.880 3.800 3.930 106,000 409,690 3.8650 1.321 1.321 1.331 1.304 1.348 308,984 1.3259 0.00%
2015-09-09 0 3.850 3.840 3.850 3.820 3.900 278,000 1,074,830 3.8663 1.321 1.317 1.321 1.310 1.338 810,354 1.3264 0.26%
2015-09-08 0 3.840 3.840 3.860 3.800 3.860 220,000 845,860 3.8448 1.317 1.317 1.324 1.304 1.324 641,287 1.3190 -0.52%
2015-09-07 0 3.860 3.860 3.930 3.800 3.930 76,000 295,140 3.8834 1.324 1.324 1.348 1.304 1.348 221,536 1.3322 -0.77%
2015-09-04 0 3.890 3.850 3.910 3.820 3.980 76,000 295,900 3.8934 1.335 1.321 1.341 1.310 1.365 221,536 1.3357 0.78%
2015-09-02 0 3.860 3.810 3.860 3.800 4.010 1,102,800 4,208,007 3.8157 1.324 1.307 1.324 1.304 1.376 3,214,597 1.3090 0.26%
2015-09-01 0 3.850 3.850 3.900 3.840 4.020 242,270 939,628 3.8784 1.321 1.321 1.338 1.317 1.379 706,203 1.3305 -2.04%
2015-08-31 0 3.930 3.850 3.950 3.790 4.000 323,000 1,241,290 3.8430 1.348 1.321 1.355 1.300 1.372 941,526 1.3184 -2.72%
2015-08-28 0 4.040 3.940 4.040 3.790 4.040 389,000 1,493,760 3.8400 1.386 1.352 1.386 1.300 1.386 1,133,912 1.3174 6.04%
2015-08-27 0 3.810 3.780 3.830 3.720 3.840 624,000 2,362,975 3.7868 1.307 1.297 1.314 1.276 1.317 1,818,923 1.2991 1.06%
2015-08-26 0 3.770 3.710 3.790 3.630 3.910 164,000 604,455 3.6857 1.293 1.273 1.300 1.245 1.341 478,050 1.2644 1.34%
2015-08-25 0 3.720 3.700 3.740 3.510 3.770 193,000 710,400 3.6808 1.276 1.269 1.283 1.204 1.293 562,584 1.2627 1.36%
2015-08-24 0 3.670 3.650 3.700 3.390 3.690 235,000 839,670 3.5731 1.259 1.252 1.269 1.163 1.266 685,011 1.2258 -0.81%
2015-08-21 0 3.700 3.570 3.700 3.460 3.710 475,000 1,720,210 3.6215 1.269 1.225 1.269 1.187 1.273 1,384,597 1.2424 -0.80%
2015-08-20 0 3.730 3.710 3.730 3.710 3.790 142,000 525,835 3.7031 1.280 1.273 1.280 1.273 1.300 413,922 1.2704 -1.32%
2015-08-19 0 3.780 3.770 3.780 3.600 3.980 757,000 2,855,695 3.7724 1.297 1.293 1.297 1.235 1.365 2,206,610 1.2942 -5.50%
2015-08-18 0 4.000 3.960 4.000 3.850 4.180 448,000 1,800,960 4.0200 1.372 1.359 1.372 1.321 1.434 1,305,894 1.3791 -1.23%
2015-08-17 0 4.050 4.040 4.050 3.910 4.080 77,000 308,690 4.0090 1.389 1.386 1.389 1.341 1.400 224,450 1.3753 -1.22%
2015-08-14 0 4.100 4.100 4.110 4.080 4.150 210,000 862,080 4.1051 1.407 1.407 1.410 1.400 1.424 612,138 1.4083 -0.24%
2015-08-13 0 4.110 4.100 4.110 4.010 4.150 105,000 429,490 4.0904 1.410 1.407 1.410 1.376 1.424 306,069 1.4032 -2.84%
2015-08-12 0 4.230 4.110 4.240 4.110 4.260 145,000 609,110 4.2008 1.451 1.410 1.455 1.410 1.461 422,666 1.4411 1.68%
2015-08-11 0 4.160 4.110 4.160 4.000 4.180 985,000 4,014,220 4.0754 1.427 1.410 1.427 1.372 1.434 2,871,217 1.3981 3.48%
2015-08-10 0 4.020 4.020 4.070 4.010 4.180 951,000 3,898,615 4.0995 1.379 1.379 1.396 1.376 1.434 2,772,109 1.4064 -3.83%
2015-08-07 0 4.180 4.150 4.180 4.080 4.220 294,000 1,220,520 4.1514 1.434 1.424 1.434 1.400 1.448 856,993 1.4242 -0.95%
2015-08-06 0 4.220 4.200 4.220 4.150 4.240 572,000 2,404,510 4.2037 1.448 1.441 1.448 1.424 1.455 1,667,346 1.4421 1.69%
2015-08-05 0 4.150 4.150 4.170 4.100 4.200 452,000 1,878,450 4.1559 1.424 1.424 1.431 1.407 1.441 1,317,553 1.4257 -0.48%
2015-08-04 0 4.170 4.150 4.190 4.130 4.280 817,000 3,427,670 4.1954 1.431 1.424 1.437 1.417 1.468 2,381,507 1.4393 -0.24%
2015-08-03 0 4.180 4.140 4.180 4.120 4.300 397,000 1,657,440 4.1749 1.434 1.420 1.434 1.413 1.475 1,157,232 1.4322 0.72%
2015-07-31 0 4.150 4.130 4.200 4.040 4.230 202,000 842,225 4.1694 1.424 1.417 1.441 1.386 1.451 588,818 1.4304 -0.72%
2015-07-30 0 4.180 4.160 4.180 4.070 4.310 111,000 468,220 4.2182 1.434 1.427 1.434 1.396 1.479 323,558 1.4471 -2.34%
2015-07-29 0 4.280 4.120 4.280 4.180 4.300 368,000 1,567,770 4.2602 1.468 1.413 1.468 1.434 1.475 1,072,698 1.4615 2.64%
2015-07-28 0 4.170 4.100 4.240 4.040 4.310 652,000 2,730,970 4.1886 1.431 1.407 1.455 1.386 1.479 1,900,541 1.4369 0.72%
2015-07-27 0 4.140 4.040 4.150 4.020 4.490 696,000 2,917,790 4.1922 1.420 1.386 1.424 1.379 1.540 2,028,799 1.4382 -5.69%
2015-07-24 0 4.390 4.390 4.400 4.330 4.490 421,600 1,856,309 4.4030 1.506 1.506 1.509 1.485 1.540 1,228,939 1.5105 -0.68%
2015-07-23 0 4.420 4.420 4.480 4.320 4.790 404,000 1,823,860 4.5145 1.516 1.516 1.537 1.482 1.643 1,177,636 1.5487 -4.95%
2015-07-22 0 4.650 4.620 4.650 4.580 4.900 232,000 1,079,885 4.6547 1.595 1.585 1.595 1.571 1.681 676,266 1.5968 -0.85%
2015-07-21 0 4.690 4.650 4.690 4.600 4.830 126,000 593,690 4.7118 1.609 1.595 1.609 1.578 1.657 367,283 1.6164 -0.64%
2015-07-20 0 4.720 4.590 4.720 4.690 4.930 24,000 114,330 4.7638 1.619 1.575 1.619 1.609 1.691 69,959 1.6343 0.43%
2015-07-17 0 4.700 4.700 4.710 4.600 4.940 157,510 737,216 4.6804 1.612 1.612 1.616 1.578 1.695 459,132 1.6057 -0.63%
2015-07-16 0 4.730 4.730 4.790 4.520 4.980 74,000 350,850 4.7412 1.623 1.623 1.643 1.551 1.708 215,706 1.6265 -2.07%
2015-07-15 0 4.830 4.680 4.830 4.660 4.890 253,000 1,198,930 4.7389 1.657 1.606 1.657 1.599 1.678 737,480 1.6257 2.77%
2015-07-14 0 4.700 4.620 4.700 4.650 5.000 264,000 1,268,590 4.8053 1.612 1.585 1.612 1.595 1.715 769,544 1.6485 -6.00%
2015-07-13 0 5.000 4.800 5.000 4.890 5.100 143,000 715,720 5.0050 1.715 1.647 1.715 1.678 1.750 416,837 1.7170 0.00%
2015-07-10 0 5.000 4.910 5.000 4.880 5.190 2,092,000 10,651,005 5.0913 1.715 1.684 1.715 1.674 1.780 6,098,056 1.7466 1.01%
2015-07-09 0 4.950 4.880 4.950 4.810 4.960 1,560,000 7,623,505 4.8869 1.698 1.674 1.698 1.650 1.702 4,547,308 1.6765 3.77%
2015-07-08 0 4.770 4.770 4.960 4.700 5.260 1,323,000 6,525,255 4.9322 1.636 1.636 1.702 1.612 1.804 3,856,467 1.6920 -6.29%
2015-07-07 0 5.090 5.090 5.200 5.000 5.410 1,583,000 8,069,645 5.0977 1.746 1.746 1.784 1.715 1.856 4,614,351 1.7488 -1.36%
2015-07-06 0 5.160 5.140 5.200 4.960 5.200 566,000 2,905,220 5.1329 1.770 1.763 1.784 1.702 1.784 1,649,857 1.7609 0.00%
2015-07-03 0 5.160 5.150 5.220 5.150 5.510 238,000 1,252,700 5.2634 1.770 1.767 1.791 1.767 1.890 693,756 1.8057 -1.71%
2015-07-02 0 5.250 5.250 5.280 5.140 5.480 610,000 3,199,190 5.2446 1.801 1.801 1.811 1.763 1.880 1,778,114 1.7992 1.94%
2015-06-30 0 5.150 5.140 5.150 4.990 5.170 277,810 1,421,329 5.1162 1.767 1.763 1.767 1.712 1.774 809,800 1.7552 0.39%
2015-06-29 0 5.130 5.060 5.200 4.910 5.150 732,000 3,678,500 5.0253 1.760 1.736 1.784 1.684 1.767 2,133,737 1.7240 1.38%
2015-06-26 0 5.060 5.060 5.080 5.020 5.150 608,000 3,081,300 5.0679 1.736 1.736 1.743 1.722 1.767 1,772,284 1.7386 -0.20%
2015-06-25 0 5.070 5.070 5.120 4.990 5.190 679,000 3,461,955 5.0986 1.739 1.739 1.756 1.712 1.780 1,979,245 1.7491 -1.55%
2015-06-24 0 5.150 5.150 5.160 5.150 5.220 229,852 1,185,915 5.1595 1.767 1.767 1.770 1.767 1.791 670,005 1.7700 0.00%
2015-06-23 0 5.150 5.130 5.160 5.100 5.170 633,000 3,238,010 5.1153 1.767 1.760 1.770 1.750 1.774 1,845,158 1.7549 0.19%
2015-06-22 0 5.140 5.140 5.180 5.120 5.400 393,000 2,021,195 5.1430 1.763 1.763 1.777 1.756 1.853 1,145,572 1.7644 -0.19%
2015-06-19 0 5.150 5.130 5.150 5.130 5.400 206,000 1,068,030 5.1846 1.767 1.760 1.767 1.760 1.853 600,478 1.7786 0.00%
2015-06-18 0 5.150 5.150 5.200 5.150 5.230 238,000 1,229,730 5.1669 1.767 1.767 1.784 1.767 1.794 693,756 1.7726 -0.96%
2015-06-17 0 5.200 5.170 5.200 5.120 5.420 312,950 1,641,989 5.2468 1.784 1.774 1.784 1.756 1.859 912,231 1.8000 0.58%
2015-06-16 0 5.170 5.150 5.200 5.150 5.320 384,950 2,015,399 5.2355 1.774 1.767 1.784 1.767 1.825 1,122,106 1.7961 -0.39%
2015-06-15 0 5.190 5.160 5.200 5.150 5.480 207,000 1,086,830 5.2504 1.780 1.770 1.784 1.767 1.880 603,393 1.8012 -0.19%
2015-06-12 0 5.200 5.190 5.230 5.200 5.450 317,000 1,679,420 5.2979 1.784 1.780 1.794 1.784 1.870 924,036 1.8175 -3.53%
2015-06-11 0 5.390 5.330 5.440 5.230 5.480 3,421,837 18,260,647 5.3365 1.849 1.829 1.866 1.794 1.880 9,974,453 1.8307 5.27%
2015-06-10 0 5.120 5.120 5.170 4.900 5.250 1,220,550 6,207,894 5.0861 1.756 1.756 1.774 1.681 1.801 3,557,831 1.7449 0.00%
2015-06-09 0 5.120 5.120 5.170 5.110 5.270 392,000 2,016,070 5.1430 1.756 1.756 1.774 1.753 1.808 1,142,657 1.7644 -1.54%
2015-06-08 0 5.200 5.190 5.200 5.150 5.220 554,000 2,881,904 5.2020 1.784 1.780 1.784 1.767 1.791 1,614,877 1.7846 0.58%
2015-06-05 0 5.170 5.160 5.200 5.170 5.250 1,773,000 9,228,824 5.2052 1.774 1.770 1.784 1.774 1.801 5,168,190 1.7857 -0.58%
2015-06-04 0 5.200 5.190 5.200 5.160 5.360 785,000 4,096,851 5.2189 1.784 1.780 1.784 1.770 1.839 2,288,229 1.7904 -0.57%
2015-06-03 0 5.230 5.190 5.230 5.110 5.320 1,438,000 7,485,450 5.2055 1.794 1.780 1.794 1.753 1.825 4,191,685 1.7858 -0.95%
2015-06-02 0 5.280 5.260 5.290 5.240 5.310 1,311,000 6,917,319 5.2764 1.811 1.804 1.815 1.798 1.822 3,821,487 1.8101 0.19%
2015-06-01 0 5.270 5.240 5.250 5.170 5.330 561,000 2,947,930 5.2548 1.808 1.798 1.801 1.774 1.829 1,635,282 1.8027 1.35%
2015-05-29 0 5.200 5.170 5.270 5.110 5.270 1,609,000 8,336,850 5.1814 1.784 1.774 1.808 1.753 1.808 4,690,140 1.7775 1.56%
2015-05-28 0 5.120 5.100 5.160 5.070 5.400 1,363,000 6,983,895 5.1239 1.756 1.750 1.770 1.739 1.853 3,973,064 1.7578 -3.40%
2015-05-27 0 5.300 5.290 5.300 5.200 5.470 719,000 3,842,190 5.3438 1.818 1.815 1.818 1.784 1.877 2,095,842 1.8332 2.71%
2015-05-26 0 5.160 5.150 5.160 5.100 5.290 774,000 3,993,500 5.1596 1.770 1.767 1.770 1.750 1.815 2,256,164 1.7700 0.78%
2015-05-22 0 5.120 5.080 5.120 5.070 5.240 225,000 1,155,520 5.1356 1.756 1.743 1.756 1.739 1.798 655,862 1.7618 0.39%
2015-05-21 0 5.100 5.080 5.100 5.000 5.370 1,229,044 6,246,732 5.0826 1.750 1.743 1.750 1.715 1.842 3,582,591 1.7436 -0.20%
2015-05-20 0 5.110 5.100 5.110 5.020 5.320 2,879,650 14,565,810 5.0582 1.753 1.750 1.753 1.722 1.825 8,394,009 1.7353 2.61%
2015-05-19 0 4.980 4.980 5.000 4.950 5.110 974,000 4,867,245 4.9972 1.708 1.708 1.715 1.698 1.753 2,839,152 1.7143 0.00%
2015-05-18 0 4.980 4.950 4.980 4.950 5.040 502,000 2,500,040 4.9802 1.708 1.698 1.708 1.698 1.729 1,463,300 1.7085 0.00%
2015-05-15 0 4.980 4.960 4.980 4.950 5.200 2,199,839 10,970,126 4.9868 1.708 1.702 1.708 1.698 1.784 6,412,401 1.7108 0.00%
2015-05-14 0 4.980 4.930 4.980 4.940 5.250 1,234,000 6,161,815 4.9934 1.708 1.691 1.708 1.695 1.801 3,597,037 1.7130 -0.20%
2015-05-13 0 4.990 4.960 4.990 4.970 5.200 1,037,000 5,166,564 4.9822 1.712 1.702 1.712 1.705 1.784 3,022,794 1.7092 0.60%
2015-05-12 0 4.960 4.950 4.960 4.900 5.100 1,030,000 5,117,720 4.9687 1.702 1.698 1.702 1.681 1.750 3,002,389 1.7045 1.22%
2015-05-11 0 4.900 4.890 4.900 4.790 4.940 768,500 3,760,560 4.8934 1.681 1.678 1.681 1.643 1.695 2,240,132 1.6787 3.38%
2015-05-08 0 4.740 4.740 4.790 4.740 4.950 632,000 3,034,650 4.8017 1.626 1.626 1.643 1.626 1.698 1,842,243 1.6473 -0.63%
2015-05-07 0 4.770 4.770 4.820 4.770 4.820 159,000 763,430 4.8014 1.636 1.636 1.654 1.636 1.654 463,476 1.6472 -2.45%
2015-05-06 0 4.890 4.800 4.890 4.800 4.900 125,000 604,590 4.8367 1.678 1.647 1.678 1.647 1.681 364,368 1.6593 1.87%
2015-05-05 0 4.800 4.800 4.850 4.800 4.860 442,000 2,135,830 4.8322 1.647 1.647 1.664 1.647 1.667 1,288,404 1.6577 -0.21%
2015-05-04 0 4.810 4.810 4.850 4.800 4.860 226,000 1,088,290 4.8154 1.650 1.650 1.664 1.647 1.667 658,777 1.6520 0.00%
2015-04-30 0 4.810 4.800 4.870 4.800 4.900 423,000 2,052,930 4.8533 1.650 1.647 1.671 1.647 1.681 1,233,020 1.6650 -1.03%
2015-04-29 0 4.860 4.860 4.890 4.860 4.910 348,000 1,705,000 4.8994 1.667 1.667 1.678 1.667 1.684 1,014,399 1.6808 -1.02%
2015-04-28 0 4.910 4.900 4.950 4.900 5.010 117,000 576,170 4.9245 1.684 1.681 1.698 1.681 1.719 341,048 1.6894 -1.80%
2015-04-27 0 5.000 5.000 5.030 - - 500,000 2,500,000 5.0000 1.715 1.715 1.726 - - 1,457,470 1.7153 0.00%
2015-04-24 0 5.000 5.000 5.020 4.870 5.020 438,000 2,183,900 4.9861 1.715 1.715 1.722 1.671 1.722 1,276,744 1.7105 0.00%
2015-04-23 0 5.000 5.000 5.030 4.990 5.030 738,000 3,621,050 4.9066 1.715 1.715 1.726 1.712 1.726 2,151,226 1.6832 1.01%
2015-04-22 0 4.950 4.910 4.950 4.750 5.010 1,441,800 7,082,170 4.9120 1.698 1.684 1.698 1.630 1.719 4,202,762 1.6851 0.00%
2015-04-21 0 4.950 4.860 4.950 4.780 5.080 702,000 3,458,715 4.9269 1.698 1.667 1.698 1.640 1.743 2,046,288 1.6902 2.70%
2015-04-20 0 4.820 4.810 4.840 4.810 5.200 91,000 449,895 4.9439 1.654 1.650 1.660 1.650 1.784 265,260 1.6961 -2.82%
2015-04-17 0 4.960 4.960 4.980 4.900 5.100 715,000 3,627,635 5.0736 1.702 1.702 1.708 1.681 1.750 2,084,183 1.7406 -4.98%
2015-04-16 0 5.220 5.210 5.220 5.150 5.240 617,000 3,208,400 5.2000 1.791 1.787 1.791 1.767 1.798 1,798,519 1.7839 0.38%
2015-04-15 0 5.200 5.190 5.210 5.110 5.210 454,000 2,359,100 5.1963 1.784 1.780 1.787 1.753 1.787 1,323,383 1.7826 -0.19%
2015-04-14 0 5.210 5.200 5.210 4.810 5.220 674,000 3,429,925 5.0889 1.787 1.784 1.787 1.650 1.791 1,964,670 1.7458 8.09%
2015-04-13 0 4.820 4.810 4.880 4.740 4.900 3,051,000 14,531,430 4.7628 1.654 1.650 1.674 1.626 1.681 8,893,485 1.6339 2.77%
2015-04-10 0 4.690 4.710 4.720 4.670 4.780 829,000 3,900,095 4.7046 1.609 1.616 1.619 1.602 1.640 2,416,486 1.6140 0.00%
2015-04-09 0 4.690 4.690 4.700 4.660 4.760 1,440,000 6,777,513 4.7066 1.609 1.609 1.612 1.599 1.633 4,197,515 1.6146 -0.21%
2015-04-08 0 4.700 4.690 4.700 4.660 4.730 515,000 2,418,320 4.6958 1.612 1.609 1.612 1.599 1.623 1,501,195 1.6109 -4.08%
2015-04-02 0 4.900 4.780 4.900 4.740 4.900 269,000 1,293,947 4.8102 1.681 1.640 1.681 1.626 1.681 784,119 1.6502 0.82%
2015-04-01 0 4.860 4.800 4.860 4.490 4.950 104,000 500,100 4.8087 1.667 1.647 1.667 1.540 1.698 303,154 1.6497 -1.82%
2015-03-31 0 4.950 4.890 4.950 4.680 4.950 78,000 383,180 4.9126 1.698 1.678 1.698 1.606 1.698 227,365 1.6853 6.68%
2015-03-30 0 4.640 4.600 4.640 4.600 4.700 506,000 2,359,215 4.6625 1.592 1.578 1.592 1.578 1.612 1,474,960 1.5995 0.87%
2015-03-27 0 4.600 4.600 4.610 4.580 4.750 1,318,000 6,063,205 4.6003 1.578 1.578 1.582 1.571 1.630 3,841,892 1.5782 1.10%
2015-03-26 0 4.550 4.520 4.770 4.500 4.770 877,000 3,972,655 4.5298 1.561 1.551 1.636 1.544 1.636 2,556,403 1.5540 -0.87%
2015-03-25 0 4.590 4.590 4.620 4.550 4.680 912,000 4,187,680 4.5918 1.575 1.575 1.585 1.561 1.606 2,658,426 1.5752 -1.08%
2015-03-24 0 4.640 4.600 4.650 4.610 4.880 2,016,000 9,335,000 4.6305 1.592 1.578 1.595 1.582 1.674 5,876,521 1.5885 0.22%
2015-03-23 0 4.630 4.600 4.650 4.590 4.780 3,305,000 15,410,745 4.6629 1.588 1.578 1.595 1.575 1.640 9,633,880 1.5996 -2.11%
2015-03-20 0 4.830 4.810 4.830 4.810 4.850 195,000 941,295 4.8272 1.623 1.616 1.623 1.616 1.629 580,431 1.6217 0.21%
2015-03-19 0 4.820 4.800 4.820 4.780 4.900 258,000 1,239,540 4.8044 1.619 1.613 1.619 1.606 1.646 767,954 1.6141 0.21%
2015-03-18 0 4.810 4.800 4.870 4.810 4.890 2,000 9,700 4.8500 1.616 1.613 1.636 1.616 1.643 5,953 1.6294 -0.82%
2015-03-17 0 4.850 4.810 4.880 4.780 4.880 310,000 1,490,620 4.8085 1.629 1.616 1.639 1.606 1.639 922,736 1.6154 1.04%
2015-03-16 0 4.800 4.800 4.850 4.760 4.850 228,000 1,095,230 4.8036 1.613 1.613 1.629 1.599 1.629 678,657 1.6138 -0.62%
2015-03-13 0 4.830 4.700 4.830 4.610 4.890 9,555,000 44,661,310 4.6741 1.623 1.579 1.623 1.549 1.643 28,441,103 1.5703 3.87%
2015-03-12 0 4.650 4.650 4.660 4.600 4.670 102,000 474,040 4.6475 1.562 1.562 1.566 1.545 1.569 303,610 1.5613 -0.21%
2015-03-11 0 4.660 4.650 4.730 4.640 4.790 71,000 334,500 4.7113 1.566 1.562 1.589 1.559 1.609 211,336 1.5828 0.00%
2015-03-10 0 4.660 4.650 4.680 4.570 4.880 2,311,877 10,833,552 4.6860 1.566 1.562 1.572 1.535 1.639 6,881,458 1.5743 -0.85%
2015-03-09 0 4.700 4.660 4.700 4.650 4.740 224,000 1,049,410 4.6849 1.579 1.566 1.579 1.562 1.592 666,751 1.5739 2.17%
2015-03-06 0 4.600 4.620 4.790 4.470 4.760 1,467,000 6,777,520 4.6200 1.545 1.552 1.609 1.502 1.599 4,366,625 1.5521 -5.15%
2015-03-05 0 4.850 4.760 4.890 4.420 4.890 677,000 3,116,020 4.6027 1.629 1.599 1.643 1.485 1.643 2,015,136 1.5463 4.53%
2015-03-04 0 4.640 4.650 4.700 4.340 4.690 719,000 3,243,890 4.5117 1.559 1.562 1.579 1.458 1.576 2,140,152 1.5157 4.98%
2015-03-03 0 4.420 4.420 4.460 4.360 4.580 1,197,000 5,334,165 4.4563 1.485 1.485 1.498 1.465 1.539 3,562,951 1.4971 -2.43%
2015-03-02 0 4.530 4.530 4.540 4.450 4.660 419,000 1,906,145 4.5493 1.522 1.522 1.525 1.495 1.566 1,247,182 1.5284 2.03%
2015-02-27 0 4.440 4.460 4.470 4.400 4.620 654,500 2,980,445 4.5538 1.492 1.498 1.502 1.478 1.552 1,948,163 1.5299 -1.55%
2015-02-26 0 4.510 4.510 4.580 4.510 4.650 1,061,000 4,883,450 4.6027 1.515 1.515 1.539 1.515 1.562 3,158,138 1.5463 -2.59%
2015-02-25 0 4.630 4.630 4.640 4.620 4.980 611,800 2,897,720 4.7364 1.555 1.555 1.559 1.552 1.673 1,821,064 1.5912 -4.93%
2015-02-24 0 4.870 4.860 4.870 4.830 4.870 76,000 368,610 4.8501 1.636 1.633 1.636 1.623 1.636 226,219 1.6294 -0.61%
2015-02-23 0 4.900 4.900 4.980 4.840 4.980 80,000 392,300 4.9038 1.646 1.646 1.673 1.626 1.673 238,125 1.6475 1.03%
2015-02-18 0 4.850 4.850 4.880 4.790 4.880 36,000 173,920 4.8311 1.629 1.629 1.639 1.609 1.639 107,156 1.6230 0.41%
2015-02-17 0 4.830 4.800 4.830 4.740 4.900 293,000 1,410,660 4.8145 1.623 1.613 1.623 1.592 1.646 872,134 1.6175 0.84%
2015-02-16 0 4.790 4.750 4.790 4.700 4.880 264,000 1,258,690 4.7678 1.609 1.596 1.609 1.579 1.639 785,814 1.6018 0.21%
2015-02-13 0 4.780 4.710 4.840 4.700 4.900 396,000 1,904,300 4.8088 1.606 1.582 1.626 1.579 1.646 1,178,721 1.6156 0.63%
2015-02-12 0 4.750 4.700 4.750 4.530 4.900 253,000 1,179,960 4.6639 1.596 1.579 1.596 1.522 1.646 753,072 1.5669 0.00%
2015-02-11 0 4.750 4.700 4.780 4.710 5.090 534,000 2,627,446 4.9203 1.596 1.579 1.606 1.582 1.710 1,589,487 1.6530 -5.75%
2015-02-10 0 5.040 5.040 5.060 5.020 5.130 240,000 1,219,840 5.0827 1.693 1.693 1.700 1.687 1.723 714,376 1.7076 0.00%
2015-02-09 0 5.040 5.040 5.170 - - 0 0 - 1.693 1.693 1.737 - - 0 - 0.00%
2015-02-06 0 5.040 5.000 5.100 5.000 5.170 287,000 1,465,830 5.1074 1.693 1.680 1.713 1.680 1.737 854,275 1.7159 -1.56%
2015-02-05 0 5.120 5.110 5.120 5.060 5.160 245,000 1,252,080 5.1105 1.720 1.717 1.720 1.700 1.734 729,259 1.7169 1.19%
2015-02-04 0 5.060 4.910 5.100 4.900 5.090 699,300 3,537,449 5.0586 1.700 1.650 1.713 1.646 1.710 2,081,514 1.6995 -0.59%
2015-02-03 0 5.090 5.050 5.100 5.030 5.160 221,000 1,121,265 5.0736 1.710 1.697 1.713 1.690 1.734 657,821 1.7045 -0.20%
2015-02-02 0 5.100 5.070 5.100 5.050 5.100 765,000 3,901,401 5.0999 1.713 1.703 1.713 1.697 1.713 2,277,074 1.7133 -0.58%
2015-01-30 0 5.130 5.110 5.120 5.070 5.160 120,000 612,970 5.1081 1.723 1.717 1.720 1.703 1.734 357,188 1.7161 0.39%
2015-01-29 0 5.110 5.070 5.100 5.050 5.120 301,000 1,523,840 5.0626 1.717 1.703 1.713 1.697 1.720 895,947 1.7008 0.79%
2015-01-28 0 5.070 5.050 5.070 5.040 5.150 333,000 1,685,820 5.0625 1.703 1.697 1.703 1.693 1.730 991,197 1.7008 0.40%
2015-01-27 0 5.050 5.050 5.090 5.000 5.200 477,000 2,414,290 5.0614 1.697 1.697 1.710 1.680 1.747 1,419,823 1.7004 -1.94%
2015-01-26 0 5.150 5.060 5.150 5.120 5.200 225,000 1,164,020 5.1734 1.730 1.700 1.730 1.720 1.747 669,728 1.7380 0.00%
2015-01-23 0 5.150 5.100 5.150 5.000 5.150 704,000 3,563,710 5.0621 1.730 1.713 1.730 1.680 1.730 2,095,504 1.7006 3.41%
2015-01-22 0 4.980 4.960 4.980 4.950 5.110 1,035,000 5,172,150 4.9972 1.673 1.666 1.673 1.663 1.717 3,080,747 1.6789 -1.19%
2015-01-21 0 5.040 4.960 5.290 4.860 5.290 3,697,000 18,302,705 4.9507 1.693 1.666 1.777 1.633 1.777 11,004,370 1.6632 0.20%
2015-01-20 0 5.030 5.030 5.060 5.010 5.700 1,166,000 6,002,970 5.1483 1.690 1.690 1.700 1.683 1.915 3,470,678 1.7296 -12.52%
2015-01-19 0 5.750 5.750 5.840 5.750 6.300 139,000 823,420 5.9239 1.932 1.932 1.962 1.932 2.117 413,743 1.9902 -8.73%
2015-01-16 0 6.300 6.160 6.300 6.150 6.440 218,000 1,367,015 6.2707 2.117 2.069 2.117 2.066 2.164 648,892 2.1067 -1.25%
2015-01-15 0 6.380 6.300 6.380 6.280 6.500 48,000 305,180 6.3579 2.143 2.117 2.143 2.110 2.184 142,875 2.1360 1.11%
2015-01-14 0 6.310 6.280 6.310 6.130 6.500 68,566 435,058 6.3451 2.120 2.110 2.120 2.059 2.184 204,091 2.1317 0.32%
2015-01-13 0 6.290 6.160 6.290 6.220 6.370 4,752,623 29,941,045 6.2999 2.113 2.069 2.113 2.090 2.140 14,146,503 2.1165 -0.94%
2015-01-12 0 6.350 6.160 6.380 6.160 6.450 160,000 1,020,755 6.3797 2.133 2.069 2.143 2.069 2.167 476,251 2.1433 1.60%
2015-01-09 0 6.250 6.200 6.250 6.170 6.340 1,261,000 7,893,675 6.2599 2.100 2.083 2.100 2.073 2.130 3,753,452 2.1030 1.63%
2015-01-08 0 6.150 6.070 6.150 6.050 6.250 2,196,000 13,626,475 6.2051 2.066 2.039 2.066 2.033 2.100 6,536,542 2.0847 0.00%
2015-01-07 0 6.150 6.150 6.200 6.150 6.350 2,547,000 15,889,980 6.2387 2.066 2.066 2.083 2.066 2.133 7,581,317 2.0959 -2.38%
2015-01-06 0 6.300 6.200 6.300 6.160 6.430 965,000 6,070,565 6.2907 2.117 2.083 2.117 2.069 2.160 2,872,388 2.1134 -0.32%
2015-01-05 0 6.320 6.270 6.470 6.220 6.340 27,000 169,450 6.2759 2.123 2.106 2.174 2.090 2.130 80,367 2.1084 1.12%
2015-01-02 0 6.250 6.220 6.250 6.160 6.260 38,000 237,080 6.2389 2.100 2.090 2.100 2.069 2.103 113,110 2.0960 -0.48%
2014-12-31 0 6.280 6.270 6.280 6.200 6.300 188,000 1,178,320 6.2677 2.110 2.106 2.110 2.083 2.117 559,595 2.1057 1.45%
2014-12-30 0 6.190 6.160 6.250 6.150 6.240 14,000 86,475 6.1768 2.080 2.069 2.100 2.066 2.096 41,672 2.0751 2.31%
2014-12-29 0 6.050 6.050 6.100 5.980 6.250 2,081,000 12,772,920 6.1379 2.033 2.033 2.049 2.009 2.100 6,194,237 2.0621 -2.42%
2014-12-24 0 6.200 6.140 6.200 6.060 6.330 180,000 1,123,445 6.2414 2.083 2.063 2.083 2.036 2.127 535,782 2.0968 -0.48%
2014-12-23 0 6.230 6.230 6.250 6.000 6.250 48,000 296,640 6.1800 2.093 2.093 2.100 2.016 2.100 142,875 2.0762 1.63%
2014-12-22 0 6.130 6.050 6.190 6.050 6.280 17,000 105,530 6.2076 2.059 2.033 2.080 2.033 2.110 50,602 2.0855 1.32%
2014-12-19 0 6.050 5.900 5.920 5.850 6.410 760,000 4,824,010 6.3474 2.033 1.982 1.989 1.965 2.153 2,262,191 2.1325 -6.06%
2014-12-18 0 6.440 6.430 6.450 6.300 6.470 587,500 3,771,415 6.4194 2.164 2.160 2.167 2.117 2.174 1,748,733 2.1567 -0.16%
2014-12-17 0 6.450 6.340 6.450 6.170 6.510 897,000 5,696,425 6.3505 2.167 2.130 2.167 2.073 2.187 2,669,981 2.1335 2.06%
2014-12-16 0 6.320 6.190 6.320 6.290 6.380 72,000 455,300 6.3236 2.123 2.080 2.123 2.113 2.143 214,313 2.1245 -0.47%
2014-12-15 0 6.350 6.310 6.350 6.260 6.350 488,000 3,077,170 6.3057 2.133 2.120 2.133 2.103 2.133 1,452,565 2.1184 0.32%
2014-12-12 0 6.330 6.320 6.330 6.030 6.350 1,087,000 6,868,250 6.3185 2.127 2.123 2.127 2.026 2.133 3,235,529 2.1228 0.48%
2014-12-11 0 6.300 6.160 6.310 6.170 6.350 115,000 724,040 6.2960 2.117 2.069 2.120 2.073 2.133 342,305 2.1152 -0.32%
2014-12-10 0 6.320 6.270 6.320 6.240 6.350 68,000 430,000 6.3235 2.123 2.106 2.123 2.096 2.133 202,407 2.1244 -0.32%
2014-12-09 0 6.340 6.210 6.340 6.260 6.380 123,000 778,600 6.3301 2.130 2.086 2.130 2.103 2.143 366,118 2.1266 0.63%
2014-12-08 0 6.300 6.150 6.330 6.150 6.400 340,000 2,145,370 6.3099 2.117 2.066 2.127 2.066 2.150 1,012,033 2.1199 -2.17%
2014-12-05 0 6.440 6.320 6.450 6.310 6.450 38,000 243,090 6.3971 2.164 2.123 2.167 2.120 2.167 113,110 2.1492 0.31%
2014-12-04 0 6.420 6.380 6.450 6.380 6.470 688,000 4,425,855 6.4329 2.157 2.143 2.167 2.143 2.174 2,047,878 2.1612 -0.93%
2014-12-03 0 6.480 6.440 6.480 6.320 6.600 423,000 2,721,490 6.4338 2.177 2.164 2.177 2.123 2.217 1,259,088 2.1615 1.73%
2014-12-02 0 6.370 6.370 6.500 6.310 6.500 42,000 270,530 6.4412 2.140 2.140 2.184 2.120 2.184 125,016 2.1640 -1.85%
2014-12-01 0 6.490 6.400 6.490 6.410 6.590 17,000 110,690 6.5112 2.180 2.150 2.180 2.153 2.214 50,602 2.1875 1.41%
2014-11-28 0 6.400 6.360 6.600 6.400 6.600 14,000 92,020 6.5729 2.150 2.137 2.217 2.150 2.217 41,672 2.2082 -3.03%
2014-11-27 0 6.600 6.530 6.600 6.540 6.610 154,300 1,017,969 6.5973 2.217 2.194 2.217 2.197 2.221 459,284 2.2164 0.15%
2014-11-26 0 6.590 6.450 6.600 6.470 6.660 893,500 5,901,327 6.6047 2.214 2.167 2.217 2.174 2.237 2,659,563 2.2189 -0.45%
2014-11-25 0 6.620 6.430 6.620 6.430 6.700 1,520,000 10,025,680 6.5958 2.224 2.160 2.224 2.160 2.251 4,524,383 2.2159 -1.49%
2014-11-24 0 6.720 6.600 6.730 6.550 6.990 227,000 1,520,680 6.6990 2.258 2.217 2.261 2.201 2.348 675,681 2.2506 -0.88%
2014-11-21 0 6.780 6.710 6.790 6.500 6.850 343,900 2,326,895 6.7662 2.278 2.254 2.281 2.184 2.301 1,023,642 2.2732 -0.44%
2014-11-20 0 6.990 6.930 7.000 6.810 7.100 400,000 2,764,420 6.9111 2.288 2.268 2.291 2.229 2.324 1,222,097 2.2620 -0.14%
2014-11-19 0 7.000 6.990 7.000 6.840 7.450 311,000 2,190,255 7.0426 2.291 2.288 2.291 2.239 2.438 950,181 2.3051 -1.41%
2014-11-18 0 7.100 7.000 7.290 7.030 7.350 3,028,000 22,079,625 7.2918 2.324 2.291 2.386 2.301 2.406 9,251,277 2.3867 -2.87%
2014-11-17 0 7.310 7.250 7.300 6.730 7.450 2,206,000 15,960,550 7.2351 2.393 2.373 2.389 2.203 2.438 6,739,867 2.3681 9.43%
2014-11-14 0 6.680 6.500 6.680 6.500 6.850 123,000 820,250 6.6687 2.186 2.127 2.186 2.127 2.242 375,795 2.1827 1.67%
2014-11-13 0 6.570 6.500 6.630 6.400 6.630 1,203,000 7,900,475 6.5673 2.150 2.127 2.170 2.095 2.170 3,675,458 2.1495 -0.15%
2014-11-12 0 6.580 6.500 6.590 6.490 6.650 1,113,000 7,320,190 6.5770 2.154 2.127 2.157 2.124 2.177 3,400,486 2.1527 1.39%
2014-11-11 0 6.490 6.490 6.530 6.300 6.660 1,424,000 9,300,920 6.5315 2.124 2.124 2.137 2.062 2.180 4,350,666 2.1378 1.56%
2014-11-10 0 6.390 6.390 6.560 6.310 6.560 540,200 3,457,700 6.4008 2.091 2.091 2.147 2.065 2.147 1,650,442 2.0950 1.75%
2014-11-07 0 6.280 6.280 6.400 6.250 6.600 910,000 5,794,190 6.3672 2.055 2.055 2.095 2.046 2.160 2,780,271 2.0840 -1.41%
2014-11-06 0 6.370 6.370 6.490 6.350 6.890 1,470,000 9,568,810 6.5094 2.085 2.085 2.124 2.078 2.255 4,491,208 2.1306 -2.00%
2014-11-05 0 6.500 6.400 6.500 6.400 7.000 1,527,000 10,005,239 6.5522 2.127 2.095 2.127 2.095 2.291 4,665,357 2.1446 0.31%
2014-11-04 0 6.480 6.410 6.490 6.380 6.760 579,000 3,897,230 6.7310 2.121 2.098 2.124 2.088 2.213 1,768,986 2.2031 -3.57%
2014-11-03 0 6.720 6.710 6.940 6.430 6.820 1,045,000 6,811,090 6.5178 2.199 2.196 2.272 2.105 2.232 3,192,729 2.1333 5.16%
2014-10-31 0 6.390 6.240 6.400 6.040 6.430 457,000 2,885,670 6.3144 2.091 2.042 2.095 1.977 2.105 1,396,246 2.0667 3.23%
2014-10-30 0 6.190 6.130 6.190 6.130 6.240 27,000 166,990 6.1848 2.026 2.006 2.026 2.006 2.042 82,492 2.0243 0.49%
2014-10-29 0 6.160 6.160 6.250 6.120 6.230 35,000 214,980 6.1423 2.016 2.016 2.046 2.003 2.039 106,934 2.0104 0.00%
2014-10-28 0 6.160 6.140 6.270 6.100 6.250 72,000 440,860 6.1231 2.016 2.010 2.052 1.997 2.046 219,978 2.0041 0.49%
2014-10-27 0 6.130 6.060 6.220 6.020 6.210 56,000 341,680 6.1014 2.006 1.983 2.036 1.970 2.033 171,094 1.9970 -1.29%
2014-10-24 0 6.210 6.200 6.390 6.200 6.390 176,000 1,108,860 6.3003 2.033 2.029 2.091 2.029 2.091 537,723 2.0621 -0.80%
2014-10-23 0 6.260 6.200 6.380 6.200 6.270 7,000 43,670 6.2386 2.049 2.029 2.088 2.029 2.052 21,387 2.0419 -2.03%
2014-10-22 0 6.390 6.250 6.390 6.200 6.390 189,000 1,187,840 6.2849 2.091 2.046 2.091 2.029 2.091 577,441 2.0571 2.24%
2014-10-21 0 6.250 6.200 6.250 6.180 6.340 1,756,000 10,895,200 6.2046 2.046 2.029 2.046 2.023 2.075 5,365,007 2.0308 -0.79%
2014-10-20 0 6.300 6.250 6.300 6.250 6.590 51,000 322,840 6.3302 2.062 2.046 2.062 2.046 2.157 155,817 2.0719 0.32%
2014-10-17 0 6.280 6.250 6.290 6.010 6.340 179,000 1,109,340 6.1974 2.055 2.046 2.059 1.967 2.075 546,889 2.0285 -0.63%
2014-10-16 0 6.320 6.260 6.320 6.200 6.420 657,000 4,096,350 6.2349 2.069 2.049 2.069 2.029 2.101 2,007,295 2.0407 -0.94%
2014-10-15 0 6.380 6.350 6.460 6.200 6.510 238,000 1,498,705 6.2971 2.088 2.078 2.114 2.029 2.131 727,148 2.0611 2.90%
2014-10-14 0 6.200 6.110 6.200 6.150 6.290 1,018,000 6,317,660 6.2060 2.029 2.000 2.029 2.013 2.059 3,110,238 2.0312 0.00%
2014-10-13 0 6.200 6.190 6.200 6.140 6.290 205,000 1,262,670 6.1594 2.029 2.026 2.029 2.010 2.059 626,325 2.0160 0.65%
2014-10-10 0 6.160 6.160 6.200 6.110 6.300 311,000 1,923,630 6.1853 2.016 2.016 2.029 2.000 2.062 950,181 2.0245 0.00%
2014-10-09 0 6.160 6.160 6.200 6.150 6.240 422,000 2,608,430 6.1811 2.016 2.016 2.029 2.013 2.042 1,289,313 2.0231 0.33%
2014-10-08 0 6.140 6.140 6.160 6.110 6.230 1,082,000 6,667,700 6.1624 2.010 2.010 2.016 2.000 2.039 3,305,773 2.0170 -0.97%
2014-10-07 0 6.200 6.180 6.200 6.100 6.280 724,000 4,483,690 6.1929 2.029 2.023 2.029 1.997 2.055 2,211,996 2.0270 -0.16%
2014-10-06 0 6.210 6.190 6.210 6.180 6.300 69,000 429,400 6.2232 2.033 2.026 2.033 2.023 2.062 210,812 2.0369 0.16%
2014-10-03 0 6.200 6.210 6.220 6.190 6.350 308,000 1,917,230 6.2248 2.029 2.033 2.036 2.026 2.078 941,015 2.0374 -1.12%
2014-09-30 0 6.270 6.270 6.340 6.140 6.390 971,000 6,084,500 6.2662 2.052 2.052 2.075 2.010 2.091 2,966,641 2.0510 1.95%
2014-09-29 0 6.150 6.100 6.200 6.120 6.220 91,000 563,250 6.1896 2.013 1.997 2.029 2.003 2.036 278,027 2.0259 -1.13%
2014-09-26 0 6.220 6.130 6.220 6.110 6.300 103,000 639,050 6.2044 2.036 2.006 2.036 2.000 2.062 314,690 2.0307 -0.64%
2014-09-25 0 6.260 6.240 6.260 6.170 6.340 382,000 2,394,990 6.2696 2.049 2.042 2.049 2.019 2.075 1,167,103 2.0521 -0.32%
2014-09-24 0 6.280 6.210 6.280 6.170 6.350 829,500 5,185,896 6.2518 2.055 2.033 2.055 2.019 2.078 2,534,324 2.0463 -0.32%
2014-09-23 0 6.300 6.220 6.300 6.200 6.400 389,000 2,449,000 6.2956 2.062 2.036 2.062 2.029 2.095 1,188,490 2.0606 -1.56%
2014-09-22 0 6.400 6.400 6.450 6.400 6.600 1,429,850 9,195,173 6.4309 2.095 2.095 2.111 2.095 2.160 4,368,540 2.1049 -2.44%
2014-09-19 0 6.560 6.520 6.680 6.070 6.790 786,000 5,092,130 6.4785 2.147 2.134 2.186 1.987 2.222 2,401,421 2.1205 8.25%
2014-09-18 0 6.060 6.040 6.090 5.850 6.100 809,000 4,826,570 5.9661 1.983 1.977 1.993 1.915 1.997 2,471,692 1.9527 3.95%
2014-09-17 0 5.830 5.830 5.880 5.780 5.920 316,000 1,842,940 5.8321 1.908 1.908 1.925 1.892 1.938 965,457 1.9089 0.00%
2014-09-16 0 5.830 5.810 5.830 5.600 5.860 128,000 738,460 5.7692 1.908 1.902 1.908 1.833 1.918 391,071 1.8883 2.64%
2014-09-15 0 5.680 5.610 5.680 5.600 5.800 160,000 909,720 5.6858 1.859 1.836 1.859 1.833 1.898 488,839 1.8610 0.18%
2014-09-12 0 5.670 5.600 5.670 5.610 5.720 186,000 1,049,760 5.6439 1.856 1.833 1.856 1.836 1.872 568,275 1.8473 0.71%
2014-09-11 0 5.630 5.550 5.660 5.470 5.630 412,000 2,316,095 5.6216 1.843 1.817 1.853 1.790 1.843 1,258,760 1.8400 0.00%
2014-09-10 0 5.630 5.550 5.640 5.440 5.660 838,430 4,556,523 5.4346 1.843 1.817 1.846 1.781 1.853 2,561,608 1.7788 1.62%
2014-09-08 0 5.540 5.510 5.600 5.540 5.740 4,434,000 25,074,311 5.6550 1.813 1.803 1.833 1.813 1.879 13,546,949 1.8509 -0.72%
2014-09-05 0 5.580 5.530 5.600 5.500 5.590 232,000 1,286,760 5.5464 1.826 1.810 1.833 1.800 1.830 708,816 1.8154 1.45%
2014-09-04 0 5.500 5.500 5.580 5.460 5.580 383,000 2,106,670 5.5004 1.800 1.800 1.826 1.787 1.826 1,170,158 1.8003 -1.08%
2014-09-03 0 5.560 5.490 5.590 5.450 5.580 131,000 723,010 5.5192 1.820 1.797 1.830 1.784 1.826 400,237 1.8065 0.36%
2014-09-02 0 5.540 5.540 5.570 5.510 5.590 269,000 1,490,630 5.5414 1.813 1.813 1.823 1.803 1.830 821,860 1.8137 -0.18%
2014-09-01 0 5.550 5.550 5.560 5.450 5.590 597,000 3,296,400 5.5216 1.817 1.817 1.820 1.784 1.830 1,823,980 1.8073 0.00%
2014-08-29 0 5.550 5.480 5.500 5.300 5.600 372,000 2,051,100 5.5137 1.817 1.794 1.800 1.735 1.833 1,136,551 1.8047 4.72%
2014-08-28 0 5.300 5.300 5.390 5.300 5.390 123,000 652,092 5.3016 1.735 1.735 1.764 1.735 1.764 375,795 1.7352 0.76%
2014-08-27 0 5.260 5.260 5.270 5.250 5.310 177,000 934,120 5.2775 1.722 1.722 1.725 1.718 1.738 540,778 1.7274 -0.19%
2014-08-26 0 5.270 5.270 5.300 5.180 5.310 142,000 749,390 5.2774 1.725 1.725 1.735 1.695 1.738 433,845 1.7273 -0.94%
2014-08-25 0 5.320 5.300 5.320 5.300 5.380 119,000 632,340 5.3138 1.741 1.735 1.741 1.735 1.761 363,574 1.7392 -0.75%
2014-08-22 0 5.360 5.330 5.360 5.220 5.400 156,000 833,750 5.3446 1.754 1.745 1.754 1.709 1.767 476,618 1.7493 0.19%
2014-08-21 0 5.350 5.280 5.350 5.300 5.400 37,000 197,530 5.3386 1.751 1.728 1.751 1.735 1.767 113,044 1.7474 1.13%
2014-08-20 0 5.290 5.250 5.310 5.270 5.350 434,000 2,301,080 5.3020 1.731 1.718 1.738 1.725 1.751 1,325,976 1.7354 0.38%
2014-08-19 0 5.270 5.260 5.370 5.100 5.390 268,000 1,411,065 5.2652 1.725 1.722 1.758 1.669 1.764 818,805 1.7233 2.73%
2014-08-18 0 5.130 5.130 5.220 - - 0 0 - 1.679 1.679 1.709 - - 0 - 0.20%
2014-08-15 0 5.120 5.120 5.140 5.070 5.140 45,000 230,420 5.1204 1.676 1.676 1.682 1.659 1.682 137,486 1.6760 0.39%
2014-08-14 0 5.100 5.100 5.130 5.080 5.180 96,000 490,760 5.1121 1.669 1.669 1.679 1.663 1.695 293,303 1.6732 -0.39%
2014-08-13 0 5.120 5.110 5.190 5.100 5.470 53,000 273,940 5.1687 1.676 1.673 1.699 1.669 1.790 161,928 1.6917 -0.78%
2014-08-12 0 5.160 5.100 5.160 5.090 5.300 167,000 857,525 5.1349 1.689 1.669 1.689 1.666 1.735 510,226 1.6807 0.39%
2014-08-11 0 5.140 5.120 5.200 5.140 5.370 305,000 1,607,065 5.2691 1.682 1.676 1.702 1.682 1.758 931,849 1.7246 -3.02%
2014-08-08 0 5.300 5.290 5.300 5.280 5.340 522,000 2,772,700 5.3117 1.735 1.731 1.735 1.728 1.748 1,594,837 1.7385 -0.19%
2014-08-07 0 5.310 5.280 5.290 5.260 5.320 358,000 1,894,260 5.2912 1.738 1.728 1.731 1.722 1.741 1,093,777 1.7319 0.38%
2014-08-06 0 5.290 5.300 5.310 5.260 5.310 243,000 1,285,350 5.2895 1.731 1.735 1.738 1.722 1.738 742,424 1.7313 0.19%
2014-08-05 0 5.280 5.200 5.280 5.060 5.300 602,000 3,107,750 5.1624 1.728 1.702 1.728 1.656 1.735 1,839,256 1.6897 3.73%
2014-08-04 0 5.090 5.090 5.130 4.950 5.200 362,692 1,836,721 5.0641 1.666 1.666 1.679 1.620 1.702 1,108,112 1.6575 -2.86%
2014-08-01 0 5.240 5.200 5.280 5.160 5.330 147,000 772,770 5.2569 1.715 1.702 1.728 1.689 1.745 449,121 1.7206 -2.42%
2014-07-31 0 5.370 5.300 5.400 5.290 5.400 149,000 795,820 5.3411 1.758 1.735 1.767 1.731 1.767 455,231 1.7482 -0.56%
2014-07-30 0 5.400 5.380 5.400 5.300 5.500 163,000 884,460 5.4261 1.767 1.761 1.767 1.735 1.800 498,005 1.7760 -0.55%
2014-07-29 0 5.430 5.380 5.440 5.050 5.470 284,000 1,511,390 5.3218 1.777 1.761 1.781 1.653 1.790 867,689 1.7419 8.17%
2014-07-28 0 5.020 5.020 5.060 5.010 5.070 2,003,000 10,115,120 5.0500 1.643 1.643 1.656 1.640 1.659 6,119,652 1.6529 -0.79%
2014-07-25 0 5.060 5.030 5.150 5.010 5.090 32,000 161,480 5.0463 1.656 1.646 1.686 1.640 1.666 97,768 1.6517 -0.59%
2014-07-24 0 5.090 5.090 5.120 5.060 5.190 42,000 215,770 5.1374 1.666 1.666 1.676 1.656 1.699 128,320 1.6815 -0.20%
2014-07-23 0 5.100 5.100 5.160 5.060 5.160 304,478 1,553,971 5.1037 1.669 1.669 1.689 1.656 1.689 930,254 1.6705 0.99%
2014-07-22 0 5.050 5.050 5.130 5.000 5.050 6,000 30,130 5.0217 1.653 1.653 1.679 1.637 1.653 18,331 1.6436 1.00%
2014-07-21 0 5.000 4.980 5.000 4.900 5.000 47,000 233,960 4.9779 1.637 1.630 1.637 1.604 1.637 143,596 1.6293 0.40%
2014-07-18 0 4.980 4.980 5.000 4.920 5.060 156,000 778,285 4.9890 1.630 1.630 1.637 1.610 1.656 476,618 1.6329 -0.20%
2014-07-17 0 4.990 4.990 5.000 4.910 5.060 300,000 1,489,790 4.9660 1.633 1.633 1.637 1.607 1.656 916,573 1.6254 -0.99%
2014-07-16 0 5.040 5.040 5.100 5.020 5.260 389,000 1,996,985 5.1336 1.650 1.650 1.669 1.643 1.722 1,188,490 1.6803 -4.36%
2014-07-15 0 5.270 5.270 5.460 5.250 5.470 146,000 772,280 5.2896 1.725 1.725 1.787 1.718 1.790 446,066 1.7313 -0.57%
2014-07-14 0 5.300 5.300 5.350 5.250 5.320 173,813 920,015 5.2931 1.735 1.735 1.751 1.718 1.741 531,041 1.7325 -1.67%
2014-07-11 0 5.390 5.370 5.420 5.210 5.450 89,000 476,260 5.3512 1.764 1.758 1.774 1.705 1.784 271,917 1.7515 2.47%
2014-07-10 0 5.260 5.240 5.290 5.200 5.290 51,000 267,570 5.2465 1.722 1.715 1.731 1.702 1.731 155,817 1.7172 1.15%
2014-07-09 0 5.200 5.180 5.210 5.180 5.350 87,000 453,380 5.2113 1.702 1.695 1.705 1.695 1.751 265,806 1.7057 -0.95%
2014-07-08 0 5.250 5.210 5.250 5.160 5.300 943,000 4,907,980 5.2046 1.718 1.705 1.718 1.689 1.735 2,881,094 1.7035 -0.19%
2014-07-07 0 5.260 5.260 5.270 5.180 5.490 448,000 2,388,305 5.3310 1.722 1.722 1.725 1.695 1.797 1,368,749 1.7449 -2.23%
2014-07-04 0 5.380 5.380 5.400 5.170 5.400 229,000 1,215,400 5.3074 1.761 1.761 1.767 1.692 1.767 699,651 1.7372 3.86%
2014-07-03 0 5.180 5.180 5.220 4.880 5.250 448,000 2,320,640 5.1800 1.695 1.695 1.709 1.597 1.718 1,368,749 1.6954 1.57%
2014-07-02 0 5.100 5.060 5.100 4.770 5.150 420,000 2,095,300 4.9888 1.669 1.656 1.669 1.561 1.686 1,283,202 1.6329 7.82%
2014-06-30 0 4.730 4.710 4.760 4.710 4.820 356,000 1,687,040 4.7389 1.548 1.542 1.558 1.542 1.578 1,087,667 1.5511 0.21%
2014-06-27 0 4.720 4.700 4.720 4.690 4.800 101,000 476,220 4.7150 1.545 1.538 1.545 1.535 1.571 308,580 1.5433 1.51%
2014-06-26 0 4.650 4.650 4.680 4.620 4.690 42,102 196,117 4.6581 1.522 1.522 1.532 1.512 1.535 128,632 1.5246 0.65%
2014-06-25 0 4.620 4.620 4.680 4.610 4.700 165,000 764,430 4.6329 1.512 1.512 1.532 1.509 1.538 504,115 1.5164 0.22%
2014-06-24 0 4.610 4.610 4.630 4.580 4.670 164,000 758,080 4.6224 1.509 1.509 1.515 1.499 1.529 501,060 1.5130 0.00%
2014-06-23 0 4.610 4.600 4.610 4.550 4.690 797,000 3,631,090 4.5559 1.509 1.506 1.509 1.489 1.535 2,435,029 1.4912 1.99%
2014-06-20 0 4.520 4.520 4.530 4.460 4.560 2,246,000 10,157,805 4.5226 1.479 1.479 1.483 1.460 1.493 6,862,077 1.4803 0.00%
2014-06-19 0 4.520 4.520 4.540 4.430 4.690 496,000 2,255,665 4.5477 1.479 1.479 1.486 1.450 1.535 1,515,401 1.4885 -1.09%
2014-06-18 0 4.570 4.560 4.600 4.540 4.780 577,000 2,660,760 4.6114 1.496 1.493 1.506 1.486 1.565 1,762,875 1.5093 -0.87%
2014-06-17 0 4.610 4.610 4.630 4.580 4.770 397,420 1,848,803 4.6520 1.509 1.509 1.515 1.499 1.561 1,214,215 1.5226 -3.96%
2014-06-16 0 4.800 4.800 4.830 4.730 4.880 95,000 456,530 4.8056 1.571 1.571 1.581 1.548 1.597 290,248 1.5729 0.00%
2014-06-13 0 4.800 4.800 4.850 4.790 5.170 962,780 4,744,985 4.9284 1.571 1.571 1.587 1.568 1.692 2,941,527 1.6131 -6.80%
2014-06-12 0 5.150 5.120 5.200 4.970 5.200 298,202 1,517,302 5.0882 1.686 1.676 1.702 1.627 1.702 911,080 1.6654 3.00%
2014-06-11 0 5.000 5.000 5.030 4.970 5.050 65,105,352 322,282,737 4.9502 1.637 1.637 1.646 1.627 1.653 198,912,692 1.6202 -0.60%
2014-06-10 0 5.030 5.000 5.030 4.870 5.030 459,000 2,282,850 4.9735 1.646 1.637 1.646 1.594 1.646 1,402,357 1.6279 1.00%
2014-06-09 0 4.980 4.920 4.980 4.940 5.040 45,000 224,025 4.9783 1.630 1.610 1.630 1.617 1.650 137,486 1.6294 1.22%
2014-06-06 0 4.920 4.920 4.950 4.870 5.010 193,000 947,475 4.9092 1.610 1.610 1.620 1.594 1.640 589,662 1.6068 0.82%
2014-06-05 0 4.880 4.880 4.920 4.760 4.990 350,000 1,703,240 4.8664 1.597 1.597 1.610 1.558 1.633 1,069,335 1.5928 1.88%
2014-06-04 0 4.790 4.780 4.830 4.650 4.850 480,000 2,308,615 4.8096 1.568 1.565 1.581 1.522 1.587 1,466,517 1.5742 1.48%
2014-06-03 0 4.720 4.710 4.840 4.650 4.860 632,000 3,000,335 4.7474 1.545 1.542 1.584 1.522 1.591 1,930,914 1.5538 0.21%
2014-05-30 0 4.710 4.640 4.820 4.600 4.820 2,255,000 10,593,400 4.6977 1.542 1.519 1.578 1.506 1.578 6,889,574 1.5376 1.73%
2014-05-29 0 4.630 4.610 4.650 4.520 4.650 1,273,747 5,861,352 4.6017 1.515 1.509 1.522 1.479 1.522 3,891,607 1.5062 1.98%
2014-05-28 0 4.540 4.530 4.580 4.500 4.580 260,000 1,178,668 4.5333 1.486 1.483 1.499 1.473 1.499 794,363 1.4838 -0.22%
2014-05-27 0 4.550 4.550 4.580 4.530 4.600 241,000 1,100,290 4.5655 1.489 1.489 1.499 1.483 1.506 736,314 1.4943 -0.87%
2014-05-26 0 4.590 4.580 4.600 4.500 4.700 767,000 3,521,490 4.5913 1.502 1.499 1.506 1.473 1.538 2,343,372 1.5027 0.00%
2014-05-23 0 4.590 4.590 4.600 4.470 4.600 344,000 1,577,460 4.5856 1.502 1.502 1.506 1.463 1.506 1,051,004 1.5009 0.22%
2014-05-22 0 4.580 4.540 4.580 4.540 4.600 85,000 388,250 4.5676 1.499 1.486 1.499 1.486 1.506 259,696 1.4950 -0.43%
2014-05-21 0 4.600 4.580 4.600 4.500 4.600 149,000 678,605 4.5544 1.506 1.499 1.506 1.473 1.506 455,231 1.4907 0.00%
2014-05-20 0 4.600 4.590 4.600 4.570 4.620 815,000 3,748,540 4.5994 1.506 1.502 1.506 1.496 1.512 2,490,023 1.5054 0.00%
2014-05-19 0 4.600 4.580 4.600 4.550 4.600 856,000 3,930,980 4.5923 1.506 1.499 1.506 1.489 1.506 2,615,288 1.5031 0.88%
2014-05-16 0 4.560 4.540 4.560 4.520 4.670 34,000 155,360 4.5694 1.493 1.486 1.493 1.479 1.529 103,878 1.4956 1.33%
2014-05-15 0 4.500 4.500 4.620 4.480 4.630 442,000 2,030,440 4.5938 1.473 1.473 1.512 1.466 1.515 1,350,418 1.5036 0.00%
2014-05-14 0 4.500 4.450 4.500 4.430 4.550 237,000 1,068,380 4.5079 1.473 1.457 1.473 1.450 1.489 724,093 1.4755 -0.22%
2014-05-13 0 4.510 4.490 4.510 4.440 4.570 263,000 1,181,655 4.4930 1.476 1.470 1.476 1.453 1.496 803,529 1.4706 0.00%
2014-05-12 0 4.510 4.510 4.520 4.510 4.690 2,667,000 12,231,160 4.5861 1.476 1.476 1.479 1.476 1.535 8,148,334 1.5011 -0.22%
2014-05-09 0 4.520 4.520 4.530 4.490 4.640 640,000 2,922,010 4.5656 1.479 1.479 1.483 1.470 1.519 1,955,356 1.4944 -1.95%
2014-05-08 0 4.610 4.610 4.620 4.480 4.770 727,000 3,340,120 4.5944 1.509 1.509 1.512 1.466 1.561 2,221,162 1.5038 -2.12%
2014-05-07 0 4.710 4.670 4.690 4.650 4.780 133,000 630,815 4.7430 1.542 1.529 1.535 1.522 1.565 406,347 1.5524 -0.84%
2014-05-05 0 4.750 4.750 4.760 4.720 4.790 430,000 2,042,035 4.7489 1.555 1.555 1.558 1.545 1.568 1,313,755 1.5544 -0.21%
2014-05-02 0 4.760 4.750 4.760 4.580 4.770 452,000 2,150,715 4.7582 1.558 1.555 1.558 1.499 1.561 1,380,970 1.5574 2.37%
2014-04-30 0 4.650 4.590 4.680 4.570 4.670 165,000 761,800 4.6170 1.522 1.502 1.532 1.496 1.529 504,115 1.5112 0.87%
2014-04-29 0 4.610 4.600 4.610 4.510 4.610 275,797 1,267,818 4.5969 1.509 1.506 1.509 1.476 1.509 842,627 1.5046 0.44%
2014-04-28 0 4.590 4.590 4.610 4.500 4.620 860,500 3,951,245 4.5918 1.502 1.502 1.509 1.473 1.512 2,629,037 1.5029 -0.22%
2014-04-25 0 4.600 4.600 4.610 4.490 4.630 525,000 2,390,730 4.5538 1.506 1.506 1.509 1.470 1.515 1,604,003 1.4905 0.66%
2014-04-24 0 4.570 4.550 4.600 4.510 4.600 49,000 222,490 4.5406 1.496 1.489 1.506 1.476 1.506 149,707 1.4862 -0.65%
2014-04-23 0 4.600 4.530 4.600 4.550 4.630 6,529,000 30,033,150 4.6000 1.506 1.483 1.506 1.489 1.515 19,947,684 1.5056 -0.43%
2014-04-22 0 4.620 4.590 4.630 4.550 4.630 208,000 955,865 4.5955 1.512 1.502 1.515 1.489 1.515 635,491 1.5041 0.00%
2014-04-17 0 4.620 4.610 4.630 4.480 4.620 117,000 536,390 4.5845 1.512 1.509 1.515 1.466 1.512 357,463 1.5005 0.22%
2014-04-16 0 4.610 4.600 4.610 4.530 4.680 170,000 784,600 4.6153 1.509 1.506 1.509 1.483 1.532 519,391 1.5106 -1.50%
2014-04-15 0 4.680 4.630 4.710 4.510 4.680 373,000 1,714,615 4.5968 1.532 1.515 1.542 1.476 1.532 1,139,606 1.5046 1.74%
2014-04-14 0 4.600 4.600 4.610 4.510 4.770 694,000 3,190,385 4.5971 1.506 1.506 1.509 1.476 1.561 2,120,339 1.5047 -1.50%
2014-04-11 0 4.670 4.600 4.680 4.530 4.770 100,000 461,770 4.6177 1.529 1.506 1.532 1.483 1.561 305,524 1.5114 0.21%
2014-04-10 0 4.660 4.650 4.690 4.490 4.780 246,000 1,125,400 4.5748 1.525 1.522 1.535 1.470 1.565 751,590 1.4974 2.19%
2014-04-09 0 4.560 4.540 4.560 4.510 4.660 55,000 250,000 4.5455 1.493 1.486 1.493 1.476 1.525 168,038 1.4878 -0.22%
2014-04-08 0 4.570 4.570 4.630 4.510 4.780 837,000 3,865,020 4.6177 1.496 1.496 1.515 1.476 1.565 2,557,239 1.5114 -3.59%
2014-04-07 0 4.740 4.740 4.760 4.740 4.820 385,000 1,832,420 4.7595 1.551 1.551 1.558 1.551 1.578 1,176,269 1.5578 0.00%
2014-04-04 0 4.740 4.730 4.800 4.670 4.900 215,000 1,021,400 4.7507 1.551 1.548 1.571 1.529 1.604 656,877 1.5549 -0.42%
2014-04-03 0 4.760 4.760 4.780 4.580 4.790 2,711,000 12,809,920 4.7252 1.558 1.558 1.565 1.499 1.568 8,282,765 1.5466 5.08%
2014-04-02 0 4.530 4.500 4.530 4.460 4.540 1,886,000 8,489,420 4.5013 1.483 1.473 1.483 1.460 1.486 5,762,189 1.4733 2.72%
2014-04-01 0 4.410 4.410 4.420 4.380 4.660 640,000 2,835,960 4.4312 1.443 1.443 1.447 1.434 1.525 1,955,356 1.4504 -0.23%
2014-03-31 0 4.420 4.410 4.420 4.230 4.540 1,189,000 5,278,355 4.4393 1.447 1.443 1.447 1.385 1.486 3,632,684 1.4530 0.00%
2014-03-28 0 4.420 4.410 4.420 4.370 4.450 829,000 3,655,540 4.4096 1.447 1.443 1.447 1.430 1.457 2,532,797 1.4433 0.91%
2014-03-27 0 4.380 4.380 4.480 4.200 4.500 909,000 3,964,660 4.3616 1.434 1.434 1.466 1.375 1.473 2,777,216 1.4276 -1.35%
2014-03-26 0 4.440 4.410 4.440 4.240 4.500 341,335 1,490,374 4.3663 1.453 1.443 1.453 1.388 1.473 1,042,861 1.4291 0.00%
2014-03-25 0 4.440 4.420 4.450 4.420 4.740 223,000 1,007,700 4.5188 1.453 1.447 1.457 1.447 1.551 681,319 1.4790 -5.93%
2014-03-24 0 4.720 4.710 4.740 4.700 4.750 576,000 2,727,560 4.7353 1.545 1.542 1.551 1.538 1.555 1,759,820 1.5499 0.43%
2014-03-21 0 4.700 4.700 4.730 4.700 4.740 25,000 117,730 4.7092 1.538 1.538 1.548 1.538 1.551 76,381 1.5414 0.00%
2014-03-20 0 4.700 4.700 4.750 4.700 4.870 200,000 956,735 4.7837 1.538 1.538 1.555 1.538 1.594 611,049 1.5657 -1.67%
2014-03-19 0 4.780 4.750 4.780 4.560 4.840 406,988 1,889,240 4.6420 1.565 1.555 1.565 1.493 1.584 1,243,447 1.5194 5.05%
2014-03-18 0 4.550 4.460 4.550 4.350 4.680 500,000 2,256,350 4.5127 1.489 1.460 1.489 1.424 1.532 1,527,622 1.4770 1.11%
2014-03-17 0 4.500 4.460 4.500 4.460 4.590 1,091,000 4,913,725 4.5039 1.473 1.460 1.473 1.460 1.502 3,333,270 1.4741 0.00%
2014-03-14 0 4.600 4.590 4.600 4.500 4.680 1,372,000 6,316,190 4.6036 1.473 1.470 1.473 1.441 1.498 4,284,945 1.4740 -1.92%
2014-03-13 0 4.690 4.690 4.730 4.680 4.800 724,000 3,439,220 4.7503 1.502 1.502 1.515 1.498 1.537 2,261,152 1.5210 -0.42%
2014-03-12 0 4.710 4.690 4.710 4.670 4.810 2,365,000 11,187,520 4.7305 1.508 1.502 1.508 1.495 1.540 7,386,220 1.5146 -1.26%
2014-03-11 0 4.770 4.750 4.780 4.730 4.880 2,029,000 9,731,016 4.7960 1.527 1.521 1.531 1.515 1.563 6,336,846 1.5356 1.92%
2014-03-10 0 4.680 4.670 4.750 4.650 5.030 2,170,000 10,270,830 4.7331 1.498 1.495 1.521 1.489 1.611 6,777,209 1.5155 -6.21%
2014-03-07 0 4.990 4.980 4.990 4.950 5.180 945,200 4,791,866 5.0697 1.598 1.595 1.598 1.585 1.659 2,951,990 1.6233 -1.96%
2014-03-06 0 5.090 5.090 5.150 4.950 5.150 88,328,000 437,851,680 4.9571 1.630 1.630 1.649 1.585 1.649 275,860,499 1.5872 -7.45%
2014-03-05 0 5.500 5.380 5.500 5.410 5.710 303,100 1,675,260 5.5271 1.761 1.723 1.761 1.732 1.828 946,623 1.7697 -1.79%
2014-03-04 0 5.600 5.580 5.680 5.530 5.800 263,000 1,493,550 5.6789 1.793 1.787 1.819 1.771 1.857 821,385 1.8183 0.72%
2014-03-03 0 5.560 5.550 5.600 5.370 5.800 380,000 2,101,840 5.5312 1.780 1.777 1.793 1.719 1.857 1,186,792 1.7710 3.73%
2014-02-28 0 5.360 5.280 5.360 5.250 5.380 2,487,183 13,248,622 5.3268 1.716 1.691 1.716 1.681 1.723 7,767,815 1.7056 0.56%
2014-02-27 0 5.330 5.280 5.380 5.180 5.380 295,070 1,566,980 5.3105 1.707 1.691 1.723 1.659 1.723 921,544 1.7004 -0.56%
2014-02-26 0 5.360 5.290 5.360 5.010 5.480 1,913,000 10,038,520 5.2475 1.716 1.694 1.716 1.604 1.755 5,974,562 1.6802 7.41%
2014-02-25 0 4.990 4.970 5.000 4.890 5.100 3,402,000 16,996,560 4.9960 1.598 1.591 1.601 1.566 1.633 10,624,914 1.5997 4.61%
2014-02-24 0 4.770 4.770 4.820 4.530 4.950 1,072,000 5,198,530 4.8494 1.527 1.527 1.543 1.450 1.585 3,348,004 1.5527 5.53%
2014-02-21 0 4.520 4.510 4.520 4.510 4.580 133,000 603,700 4.5391 1.447 1.444 1.447 1.444 1.466 415,377 1.4534 0.22%
2014-02-20 0 4.510 4.470 4.540 4.460 4.570 8,000 36,180 4.5225 1.444 1.431 1.454 1.428 1.463 24,985 1.4481 1.35%
2014-02-19 0 4.450 4.420 4.450 4.440 4.730 149,000 671,760 4.5085 1.425 1.415 1.425 1.422 1.515 465,348 1.4436 -1.11%
2014-02-18 0 4.500 4.480 4.500 4.480 4.500 21,000 94,100 4.4810 1.441 1.434 1.441 1.434 1.441 65,586 1.4348 0.90%
2014-02-17 0 4.460 4.410 4.470 4.460 4.480 51,000 228,460 4.4796 1.428 1.412 1.431 1.428 1.434 159,280 1.4343 -0.45%
2014-02-14 0 4.480 4.430 4.480 4.480 4.480 27,000 120,960 4.4800 1.434 1.418 1.434 1.434 1.434 84,325 1.4345 1.13%
2014-02-13 0 4.430 4.400 4.450 4.400 4.450 91,000 402,410 4.4221 1.418 1.409 1.425 1.409 1.425 284,206 1.4159 0.68%
2014-02-12 0 4.400 4.330 4.410 4.400 4.480 20,000 88,340 4.4170 1.409 1.386 1.412 1.409 1.434 62,463 1.4143 -0.23%
2014-02-11 0 4.410 4.400 4.410 4.390 4.410 39,000 171,440 4.3959 1.412 1.409 1.412 1.406 1.412 121,802 1.4075 0.00%
2014-02-10 0 4.410 4.400 4.490 4.410 4.420 11,000 48,570 4.4155 1.412 1.409 1.438 1.412 1.415 34,355 1.4138 -2.65%
2014-02-07 0 4.530 4.480 4.530 4.500 4.550 44,000 198,670 4.5152 1.450 1.434 1.450 1.441 1.457 137,418 1.4457 1.12%
2014-02-06 0 4.480 4.480 4.540 4.460 4.600 107,000 486,700 4.5486 1.434 1.434 1.454 1.428 1.473 334,176 1.4564 1.13%
2014-02-05 0 4.430 4.350 4.440 4.070 4.550 331,600 1,422,260 4.2891 1.418 1.393 1.422 1.303 1.457 1,035,632 1.3733 8.05%
2014-02-04 0 4.100 4.080 4.100 4.040 4.110 94,000 385,300 4.0989 1.313 1.306 1.313 1.294 1.316 293,575 1.3124 -0.97%
2014-01-30 0 4.140 4.130 4.180 4.130 4.190 190,100 786,536 4.1375 1.326 1.322 1.338 1.322 1.342 593,708 1.3248 0.24%
2014-01-29 0 4.130 4.130 4.140 4.120 4.300 32,000 133,440 4.1700 1.322 1.322 1.326 1.319 1.377 99,940 1.3352 -0.48%
2014-01-28 0 4.150 4.040 4.150 3.980 4.150 255,000 1,024,130 4.0162 1.329 1.294 1.329 1.274 1.329 796,400 1.2859 4.53%
2014-01-27 0 3.970 3.940 3.970 3.760 3.990 79,000 307,260 3.8894 1.271 1.262 1.271 1.204 1.278 246,728 1.2453 -0.75%
2014-01-24 0 4.000 3.980 4.000 3.950 4.030 480,000 1,926,195 4.0129 1.281 1.274 1.281 1.265 1.290 1,499,106 1.2849 -2.20%
2014-01-23 0 4.090 4.080 4.100 4.050 4.110 294,000 1,205,040 4.0988 1.310 1.306 1.313 1.297 1.316 918,202 1.3124 1.49%
2014-01-22 0 4.030 4.030 4.150 4.030 4.200 196,000 800,345 4.0834 1.290 1.290 1.329 1.290 1.345 612,135 1.3075 -4.28%
2014-01-21 0 4.210 4.160 4.250 4.160 4.370 17,000 72,030 4.2371 1.348 1.332 1.361 1.332 1.399 53,093 1.3567 -1.17%
2014-01-20 0 4.260 4.260 4.340 4.100 4.360 233,000 986,930 4.2358 1.364 1.364 1.390 1.313 1.396 727,691 1.3562 0.24%
2014-01-17 0 4.250 4.230 4.270 4.160 4.390 19,000 80,640 4.2442 1.361 1.354 1.367 1.332 1.406 59,340 1.3590 -0.70%
2014-01-16 0 4.280 4.160 4.280 4.160 4.290 58,000 244,490 4.2153 1.370 1.332 1.370 1.332 1.374 181,142 1.3497 0.47%
2014-01-15 0 4.260 4.240 4.340 4.200 4.400 83,000 355,220 4.2798 1.364 1.358 1.390 1.345 1.409 259,220 1.3703 0.95%
2014-01-14 0 4.220 4.190 4.300 4.120 4.300 30,000 127,050 4.2350 1.351 1.342 1.377 1.319 1.377 93,694 1.3560 -2.09%
2014-01-13 0 4.310 4.200 4.460 - - 0 0 - 1.380 1.345 1.428 - - 0 - 0.00%
2014-01-10 0 4.310 4.310 4.350 4.300 4.500 39,000 170,469 4.3710 1.380 1.380 1.393 1.377 1.441 121,802 1.3996 -2.71%
2014-01-09 0 4.430 4.390 4.430 4.200 4.550 158,000 689,000 4.3608 1.418 1.406 1.418 1.345 1.457 493,456 1.3963 3.26%
2014-01-08 0 4.290 4.170 4.290 4.160 4.290 233,000 983,200 4.2197 1.374 1.335 1.374 1.332 1.374 727,691 1.3511 2.14%
2014-01-07 0 4.200 4.150 4.200 4.160 4.220 825,000 3,464,210 4.1990 1.345 1.329 1.345 1.332 1.351 2,576,589 1.3445 0.00%
2014-01-06 0 4.200 4.180 4.200 4.180 4.300 278,000 1,168,410 4.2029 1.345 1.338 1.345 1.338 1.377 868,232 1.3457 0.00%
2014-01-03 0 4.200 4.150 4.200 4.190 4.300 141,000 595,720 4.2250 1.345 1.329 1.345 1.342 1.377 440,362 1.3528 -4.55%
2014-01-02 0 4.400 4.380 4.400 4.390 4.460 759,000 3,341,970 4.4031 1.409 1.402 1.409 1.406 1.428 2,370,461 1.4098 -1.35%
2013-12-31 0 4.460 4.430 4.460 4.390 4.480 45,000 199,230 4.4273 1.428 1.418 1.428 1.406 1.434 140,541 1.4176 2.06%
2013-12-30 0 4.370 4.370 4.390 4.140 4.490 154,000 671,490 4.3603 1.399 1.399 1.406 1.326 1.438 480,963 1.3961 -2.46%
2013-12-27 0 4.480 4.450 4.480 4.420 4.560 418,000 1,877,670 4.4920 1.434 1.425 1.434 1.415 1.460 1,305,472 1.4383 -0.67%
2013-12-24 0 4.510 4.500 4.510 - - 0 0 - 1.444 1.441 1.444 - - 0 - 0.00%
2013-12-23 0 4.510 4.500 4.540 4.440 4.690 73,000 328,876 4.5052 1.444 1.441 1.454 1.422 1.502 227,989 1.4425 -3.63%
2013-12-20 0 4.680 4.650 4.680 4.690 4.730 348,000 1,639,180 4.7103 1.498 1.489 1.498 1.502 1.515 1,086,852 1.5082 -1.06%
2013-12-19 0 4.730 4.720 4.840 4.730 4.860 14,000 66,780 4.7700 1.515 1.511 1.550 1.515 1.556 43,724 1.5273 -2.67%
2013-12-18 0 4.860 4.810 4.850 4.840 4.900 16,000 77,830 4.8644 1.556 1.540 1.553 1.550 1.569 49,970 1.5575 1.67%
2013-12-17 0 4.780 4.780 4.950 4.780 5.000 12,000 58,950 4.9125 1.531 1.531 1.585 1.531 1.601 37,478 1.5729 -2.25%
2013-12-16 0 4.890 4.890 5.000 4.890 4.890 17,000 83,130 4.8900 1.566 1.566 1.601 1.566 1.566 53,093 1.5657 0.00%
2013-12-13 0 4.890 4.850 4.900 4.800 4.960 116,000 564,860 4.8695 1.566 1.553 1.569 1.537 1.588 362,284 1.5592 -2.00%
2013-12-12 0 4.990 4.950 5.000 4.880 5.150 1,128,000 5,557,500 4.9269 1.598 1.585 1.601 1.563 1.649 3,522,899 1.5775 2.67%
2013-12-11 0 4.860 4.850 4.940 4.860 5.000 95,000 466,750 4.9132 1.556 1.553 1.582 1.556 1.601 296,698 1.5731 -1.22%
2013-12-10 0 4.920 4.920 4.960 4.860 5.000 118,000 580,060 4.9158 1.575 1.575 1.588 1.556 1.601 368,530 1.5740 -3.53%
2013-12-09 0 5.100 5.100 5.150 4.960 5.180 334,000 1,691,705 5.0650 1.633 1.633 1.649 1.588 1.659 1,043,128 1.6218 2.20%
2013-12-06 0 4.990 4.960 4.990 4.830 5.000 301,000 1,487,880 4.9431 1.598 1.588 1.598 1.547 1.601 940,064 1.5827 3.96%
2013-12-05 0 4.800 4.790 4.800 4.750 4.800 192,000 919,720 4.7902 1.537 1.534 1.537 1.521 1.537 599,642 1.5338 1.05%
2013-12-04 0 4.750 4.680 4.750 4.600 4.800 293,184 1,364,350 4.6536 1.521 1.498 1.521 1.473 1.537 915,654 1.4900 2.15%
2013-12-03 0 4.650 4.600 4.650 4.600 4.650 58,000 267,330 4.6091 1.489 1.473 1.489 1.473 1.489 181,142 1.4758 0.87%
2013-12-02 0 4.610 4.600 4.640 4.570 4.690 252,000 1,160,450 4.6050 1.476 1.473 1.486 1.463 1.502 787,031 1.4745 0.22%
2013-11-29 0 4.600 4.560 4.600 4.530 4.600 147,000 671,180 4.5659 1.473 1.460 1.473 1.450 1.473 459,101 1.4619 0.44%
2013-11-28 0 4.580 4.520 4.590 4.480 4.580 12,000 54,160 4.5133 1.466 1.447 1.470 1.434 1.466 37,478 1.4451 -0.65%
2013-11-27 0 4.610 4.600 4.610 4.400 4.700 524,000 2,391,090 4.5631 1.476 1.473 1.476 1.409 1.505 1,636,524 1.4611 2.44%
2013-11-26 0 4.500 4.500 4.550 4.200 4.680 211,000 947,510 4.4906 1.441 1.441 1.457 1.345 1.498 658,982 1.4378 -4.05%
2013-11-25 0 4.690 4.640 4.700 4.630 4.700 252,548 1,168,080 4.6252 1.502 1.486 1.505 1.482 1.505 788,742 1.4809 3.08%
2013-11-22 0 4.550 4.530 4.600 4.490 4.600 271,000 1,228,620 4.5337 1.457 1.450 1.473 1.438 1.473 846,370 1.4516 0.89%
2013-11-21 0 4.670 4.670 4.700 4.620 4.700 203,000 949,140 4.6756 1.444 1.444 1.453 1.429 1.453 656,489 1.4458 1.97%
2013-11-20 0 4.580 4.500 4.580 4.380 4.600 295,000 1,325,600 4.4936 1.416 1.391 1.416 1.354 1.422 954,011 1.3895 4.09%
2013-11-19 0 4.400 4.400 4.510 4.330 4.480 47,000 205,120 4.3643 1.361 1.361 1.395 1.339 1.385 151,995 1.3495 -2.65%
2013-11-18 0 4.520 4.520 4.570 4.410 4.710 221,000 990,500 4.4819 1.398 1.398 1.413 1.364 1.456 714,700 1.3859 -0.44%
2013-11-15 0 4.540 4.480 4.540 4.500 4.600 859,000 3,873,980 4.5099 1.404 1.385 1.404 1.391 1.422 2,777,951 1.3945 0.67%
2013-11-14 0 4.510 4.400 4.520 4.450 4.510 332,000 1,491,620 4.4928 1.395 1.361 1.398 1.376 1.395 1,073,667 1.3893 1.35%
2013-11-13 0 4.450 4.400 4.450 4.300 4.460 418,000 1,842,390 4.4076 1.376 1.361 1.376 1.330 1.379 1,351,785 1.3629 0.45%
2013-11-12 0 4.430 4.430 4.490 4.420 4.500 50,000 222,530 4.4506 1.370 1.370 1.388 1.367 1.391 161,697 1.3762 -1.56%
2013-11-11 0 4.500 4.460 4.500 4.400 4.540 326,000 1,463,870 4.4904 1.391 1.379 1.391 1.361 1.404 1,054,263 1.3885 0.67%
2013-11-08 0 4.470 4.400 4.470 4.320 4.480 717,500 3,113,460 4.3393 1.382 1.361 1.382 1.336 1.385 2,320,349 1.3418 1.59%
2013-11-07 0 4.400 4.400 4.470 4.380 4.510 328,000 1,452,180 4.4274 1.361 1.361 1.382 1.354 1.395 1,060,731 1.3690 0.00%
2013-11-06 0 4.400 4.350 4.400 4.330 4.400 150,000 651,570 4.3438 1.361 1.345 1.361 1.339 1.361 485,090 1.3432 1.85%
2013-11-05 0 4.320 4.320 4.400 4.320 4.350 2,334,000 10,107,100 4.3304 1.336 1.336 1.361 1.336 1.345 7,548,007 1.3390 -0.23%
2013-11-04 0 4.330 4.330 4.400 4.290 4.420 5,133,000 22,328,590 4.3500 1.339 1.339 1.361 1.327 1.367 16,599,795 1.3451 2.12%
2013-11-01 0 4.240 4.230 4.250 4.240 4.250 85,000 361,150 4.2488 1.311 1.308 1.314 1.311 1.314 274,885 1.3138 -0.24%
2013-10-31 0 4.250 4.230 4.250 4.220 4.250 90,850 385,645 4.2449 1.314 1.308 1.314 1.305 1.314 293,803 1.3126 0.95%
2013-10-30 0 4.210 4.210 4.240 4.200 4.230 130,000 548,070 4.2159 1.302 1.302 1.311 1.299 1.308 420,412 1.3037 0.00%
2013-10-29 0 4.210 4.210 4.220 4.150 4.220 928,000 3,898,540 4.2010 1.302 1.302 1.305 1.283 1.305 3,001,093 1.2990 0.48%
2013-10-28 0 4.190 4.120 4.190 4.100 4.190 1,966,516 8,071,834 4.1046 1.296 1.274 1.296 1.268 1.296 6,359,587 1.2692 1.70%
2013-10-25 0 4.120 4.110 4.120 4.080 4.140 724,000 2,973,750 4.1074 1.274 1.271 1.274 1.262 1.280 2,341,370 1.2701 0.49%
2013-10-24 0 4.100 4.100 4.140 4.020 4.100 291,000 1,193,020 4.0997 1.268 1.268 1.280 1.243 1.268 941,075 1.2677 -0.24%
2013-10-23 0 4.110 4.090 4.110 4.080 4.140 148,000 607,180 4.1026 1.271 1.265 1.271 1.262 1.280 478,623 1.2686 -0.72%
2013-10-22 0 4.140 4.110 4.140 4.060 4.170 128,800 530,342 4.1176 1.280 1.271 1.280 1.255 1.289 416,531 1.2732 0.49%
2013-10-21 0 4.120 4.030 4.120 4.020 4.120 1,320,000 5,312,400 4.0245 1.274 1.246 1.274 1.243 1.274 4,268,796 1.2445 2.49%
2013-10-18 0 4.020 4.020 4.090 4.000 4.090 1,610,800 6,475,186 4.0199 1.243 1.243 1.265 1.237 1.265 5,209,225 1.2430 0.50%
2013-10-17 0 4.000 4.000 4.030 3.970 4.010 1,640,000 6,559,995 4.0000 1.237 1.237 1.246 1.228 1.240 5,303,656 1.2369 -1.96%
2013-10-16 0 4.080 4.040 4.080 4.000 4.080 221,000 886,970 4.0134 1.262 1.249 1.262 1.237 1.262 714,700 1.2410 1.49%
2013-10-15 0 4.020 4.020 4.090 4.000 4.110 291,000 1,170,410 4.0220 1.243 1.243 1.265 1.237 1.271 941,075 1.2437 -2.19%
2013-10-11 0 4.110 4.070 4.110 4.030 4.110 26,000 106,360 4.0908 1.271 1.259 1.271 1.246 1.271 84,082 1.2650 -1.44%
2013-10-10 0 4.170 4.140 4.170 4.100 4.200 265,000 1,106,010 4.1736 1.289 1.280 1.289 1.268 1.299 856,993 1.2906 0.00%
2013-10-09 0 4.170 4.160 4.170 4.000 4.190 507,000 2,085,450 4.1133 1.289 1.286 1.289 1.237 1.296 1,639,606 1.2719 3.22%
2013-10-08 0 4.040 4.030 4.040 3.940 4.060 518,000 2,043,588 3.9452 1.249 1.246 1.249 1.218 1.255 1,675,179 1.2199 2.54%
2013-10-07 0 3.940 3.930 3.970 3.900 3.950 165,000 648,100 3.9279 1.218 1.215 1.228 1.206 1.221 533,599 1.2146 -1.75%
2013-10-04 0 4.010 4.010 4.040 3.950 4.080 772,000 3,106,130 4.0235 1.240 1.240 1.249 1.221 1.262 2,496,599 1.2441 1.52%
2013-10-03 0 3.950 3.910 3.950 3.810 3.970 953,000 3,726,110 3.9099 1.221 1.209 1.221 1.178 1.228 3,081,941 1.2090 3.40%
2013-10-02 0 3.820 3.820 3.830 3.800 3.850 173,300 662,239 3.8213 1.181 1.181 1.184 1.175 1.190 560,441 1.1816 0.00%
2013-09-30 0 3.820 3.810 3.820 3.810 3.860 243,000 942,285 3.8777 1.181 1.178 1.181 1.178 1.194 785,847 1.1991 -2.05%
2013-09-27 0 3.900 3.890 3.900 3.800 3.920 721,700 2,792,674 3.8696 1.206 1.203 1.206 1.175 1.212 2,333,932 1.1966 2.09%
2013-09-26 0 3.820 3.800 3.820 3.720 3.820 2,760,000 10,484,980 3.7989 1.181 1.175 1.181 1.150 1.181 8,925,664 1.1747 0.79%
2013-09-25 0 3.790 3.780 3.790 3.720 3.790 162,000 611,080 3.7721 1.172 1.169 1.172 1.150 1.172 523,898 1.1664 0.00%
2013-09-24 0 3.790 3.790 3.800 3.780 3.860 433,000 1,653,795 3.8194 1.172 1.172 1.175 1.169 1.194 1,400,294 1.1810 -1.30%
2013-09-23 0 3.840 3.840 3.870 3.800 3.900 340,000 1,323,700 3.8932 1.187 1.187 1.197 1.175 1.206 1,099,538 1.2039 -2.29%
2013-09-19 0 3.930 3.930 3.940 3.780 3.950 825,000 3,213,670 3.8954 1.215 1.215 1.218 1.169 1.221 2,667,997 1.2045 4.24%
2013-09-18 0 3.770 3.750 3.800 3.540 3.830 834,200 3,089,293 3.7033 1.166 1.160 1.175 1.095 1.184 2,697,750 1.1451 6.50%
2013-09-17 0 3.540 3.520 3.540 3.450 3.550 2,184,000 7,686,311 3.5194 1.095 1.088 1.095 1.067 1.098 7,062,917 1.0883 3.21%
2013-09-16 0 3.430 3.430 3.450 3.170 3.490 1,257,000 4,204,305 3.3447 1.061 1.061 1.067 0.980 1.079 4,065,058 1.0343 4.26%
2013-09-13 0 3.290 3.260 3.300 3.120 3.300 857,000 2,767,720 3.2295 1.017 1.008 1.020 0.965 1.020 2,771,483 0.9986 3.46%
2013-09-12 0 3.180 3.180 3.280 3.140 3.220 176,000 557,680 3.1686 0.983 0.983 1.014 0.971 0.996 569,173 0.9798 0.00%
2013-09-11 0 3.180 3.180 3.200 3.130 3.260 340,000 1,082,240 3.1831 0.983 0.983 0.990 0.968 1.008 1,099,538 0.9843 0.32%
2013-09-10 0 3.170 3.170 3.200 3.130 3.190 132,000 417,090 3.1598 0.980 0.980 0.990 0.968 0.986 426,880 0.9771 0.63%
2013-09-09 0 3.150 3.160 3.210 3.110 3.160 97,000 305,410 3.1486 0.974 0.977 0.993 0.962 0.977 313,692 0.9736 0.96%
2013-09-06 0 3.120 3.120 3.150 3.110 3.120 18,000 56,060 3.1144 0.965 0.965 0.974 0.962 0.965 58,211 0.9631 0.00%
2013-09-05 0 3.120 3.110 3.190 3.100 3.260 443,000 1,391,100 3.1402 0.965 0.962 0.986 0.959 1.008 1,432,634 0.9710 -0.64%
2013-09-04 0 3.140 3.140 3.220 3.100 3.100 10,000 31,000 3.1000 0.971 0.971 0.996 0.959 0.959 32,339 0.9586 1.29%
2013-09-03 0 3.100 3.100 3.200 3.100 3.250 136,000 426,670 3.1373 0.959 0.959 0.990 0.959 1.005 439,815 0.9701 -4.62%
2013-09-02 0 3.250 3.210 3.360 3.250 3.380 18,000 59,430 3.3017 1.005 0.993 1.039 1.005 1.045 58,211 1.0209 -3.85%
2013-08-30 0 3.380 3.260 3.380 3.250 3.380 176,000 592,240 3.3650 1.045 1.008 1.045 1.005 1.045 569,173 1.0405 0.30%
2013-08-29 0 3.370 3.290 3.370 3.220 3.380 182,000 597,910 3.2852 1.042 1.017 1.042 0.996 1.045 588,576 1.0159 2.43%
2013-08-28 0 3.290 3.290 3.350 3.220 3.370 302,000 1,003,600 3.3232 1.017 1.017 1.036 0.996 1.042 976,649 1.0276 -2.95%
2013-08-27 0 3.390 3.390 3.400 3.390 3.390 187,000 633,930 3.3900 1.048 1.048 1.051 1.048 1.048 604,746 1.0483 0.00%
2013-08-26 0 3.390 3.360 3.400 3.390 3.420 307,800 1,045,526 3.3968 1.048 1.039 1.051 1.048 1.058 995,406 1.0504 -0.29%
2013-08-23 0 3.400 3.330 3.400 - - 0 0 - 1.051 1.030 1.051 - - 0 - 0.00%
2013-08-22 0 3.400 3.370 3.450 3.350 3.400 66,000 222,010 3.3638 1.051 1.042 1.067 1.036 1.051 213,440 1.0402 -2.58%
2013-08-21 0 3.490 3.420 3.490 3.400 3.490 137,000 468,670 3.4209 1.079 1.058 1.079 1.051 1.079 443,049 1.0578 0.87%
2013-08-20 0 3.460 3.450 3.460 3.460 3.500 91,000 317,860 3.4930 1.070 1.067 1.070 1.070 1.082 294,288 1.0801 -1.14%
2013-08-19 0 3.500 3.320 3.540 3.490 3.550 20,000 70,200 3.5100 1.082 1.027 1.095 1.079 1.098 64,679 1.0854 3.86%
2013-08-16 0 3.370 3.370 3.450 3.350 3.410 1,672,122 5,665,435 3.3882 1.042 1.042 1.067 1.036 1.054 5,407,536 1.0477 0.00%
2013-08-15 0 3.370 3.370 3.390 3.300 3.450 1,134,000 3,808,880 3.3588 1.042 1.042 1.048 1.020 1.067 3,667,284 1.0386 3.69%
2013-08-13 0 3.250 3.240 3.330 - - 0 0 - 1.005 1.002 1.030 - - 0 - 0.00%
2013-08-12 0 3.250 3.240 3.250 3.220 3.300 27,000 87,200 3.2296 1.005 1.002 1.005 0.996 1.020 87,316 0.9987 -0.31%
2013-08-09 0 3.260 3.160 3.260 3.180 3.280 22,000 71,460 3.2482 1.008 0.977 1.008 0.983 1.014 71,147 1.0044 3.16%
2013-08-08 0 3.160 3.160 3.350 3.160 3.180 23,000 72,740 3.1626 0.977 0.977 1.036 0.977 0.983 74,381 0.9779 0.00%
2013-08-07 0 3.160 3.160 3.300 3.160 3.170 140,000 442,520 3.1609 0.977 0.977 1.020 0.977 0.980 452,751 0.9774 -0.94%
2013-08-06 0 3.190 3.190 3.290 3.190 3.190 5,000 16,050 3.2100 0.986 0.986 1.017 0.986 0.986 16,170 0.9926 -3.04%
2013-08-05 0 3.290 3.200 3.290 3.160 3.380 65,000 212,840 3.2745 1.017 0.990 1.017 0.977 1.045 210,206 1.0125 4.44%
2013-08-02 0 3.150 3.100 3.150 3.150 3.150 119,115 377,316 3.1677 0.974 0.959 0.974 0.974 0.974 385,210 0.9795 0.00%
2013-08-01 0 3.150 3.150 3.180 3.150 3.170 121,000 383,370 3.1683 0.974 0.974 0.983 0.974 0.980 391,306 0.9797 1.29%
2013-07-31 0 3.110 3.110 3.190 3.110 3.180 5,000 15,760 3.1520 0.962 0.962 0.986 0.962 0.983 16,170 0.9747 -1.58%
2013-07-30 0 3.160 3.160 3.220 3.150 3.220 29,000 93,200 3.2138 0.977 0.977 0.996 0.974 0.996 93,784 0.9938 0.00%
2013-07-29 0 3.160 3.160 3.230 3.140 3.150 5,000 15,740 3.1480 0.977 0.977 0.999 0.971 0.974 16,170 0.9734 0.32%
2013-07-26 0 3.150 3.120 3.170 3.110 3.150 34,000 106,540 3.1335 0.974 0.965 0.980 0.962 0.974 109,954 0.9690 -0.32%
2013-07-25 0 3.160 3.100 3.170 3.100 3.170 88,000 273,270 3.1053 0.977 0.959 0.980 0.959 0.980 284,586 0.9602 -0.32%
2013-07-24 0 3.170 3.100 3.170 3.100 3.170 532,300 1,651,952 3.1034 0.980 0.959 0.980 0.959 0.980 1,721,424 0.9596 2.59%
2013-07-23 0 3.090 3.010 3.100 3.080 3.140 1,540,100 4,774,540 3.1001 0.955 0.931 0.959 0.952 0.971 4,980,585 0.9586 0.98%
2013-07-22 0 3.060 3.060 3.100 3.020 3.100 1,108,000 3,433,200 3.0986 0.946 0.946 0.959 0.934 0.959 3,583,201 0.9581 1.32%
2013-07-19 0 3.020 3.020 3.050 3.000 3.020 583,000 1,765,070 3.0276 0.934 0.934 0.943 0.928 0.934 1,885,385 0.9362 0.33%
2013-07-18 0 3.010 3.010 3.040 3.000 3.050 846,000 2,559,615 3.0255 0.931 0.931 0.940 0.928 0.943 2,735,910 0.9356 -1.31%
2013-07-17 0 3.050 3.040 3.090 3.040 3.110 213,575 658,910 3.0851 0.943 0.940 0.955 0.940 0.962 690,688 0.9540 -1.29%
2013-07-16 0 3.090 3.090 3.180 3.010 3.250 389,000 1,202,435 3.0911 0.955 0.955 0.983 0.931 1.005 1,258,001 0.9558 1.64%
2013-07-15 0 3.040 3.040 3.120 3.030 3.060 50,000 152,520 3.0504 0.940 0.940 0.965 0.937 0.946 161,697 0.9432 -3.80%
2013-07-12 0 3.160 3.150 3.180 3.020 3.180 421,000 1,329,700 3.1584 0.977 0.974 0.983 0.934 0.983 1,361,487 0.9767 1.94%
2013-07-11 0 3.100 3.040 3.100 3.010 3.180 193,000 591,120 3.0628 0.959 0.940 0.959 0.931 0.983 624,150 0.9471 2.31%
2013-07-10 0 3.030 3.030 3.120 2.990 3.150 470,000 1,417,200 3.0153 0.937 0.937 0.965 0.925 0.974 1,519,950 0.9324 0.00%
2013-07-09 0 3.030 3.030 3.050 3.030 3.060 88,000 267,480 3.0395 0.937 0.937 0.943 0.937 0.946 284,586 0.9399 -4.11%
2013-07-08 0 3.160 3.100 3.170 3.000 3.200 459,000 1,447,640 3.1539 0.977 0.959 0.980 0.928 0.990 1,484,377 0.9753 1.94%
2013-07-05 0 3.100 3.100 3.180 3.080 3.200 1,009,000 3,198,060 3.1695 0.959 0.959 0.983 0.952 0.990 3,263,042 0.9801 -2.21%
2013-07-04 0 3.170 3.170 3.190 3.160 3.200 265,500 845,850 3.1859 0.980 0.980 0.986 0.977 0.990 858,610 0.9851 -0.63%
2013-07-03 0 3.190 3.150 3.190 3.180 3.250 29,000 92,184 3.1788 0.986 0.974 0.986 0.983 1.005 93,784 0.9829 -1.85%
2013-07-02 0 3.250 3.250 3.260 3.180 3.260 434,000 1,396,620 3.2180 1.005 1.005 1.008 0.983 1.008 1,403,528 0.9951 1.56%
2013-06-28 0 3.200 3.190 3.220 3.150 3.230 416,000 1,331,160 3.1999 0.990 0.986 0.996 0.974 0.999 1,345,317 0.9895 0.31%
2013-06-27 0 3.190 3.190 3.200 3.190 3.200 2,563,000 8,168,537 3.1871 0.986 0.986 0.990 0.986 0.990 8,288,579 0.9855 0.00%
2013-06-26 0 3.190 3.160 3.200 3.140 3.310 850,000 2,694,470 3.1700 0.986 0.977 0.990 0.971 1.024 2,748,846 0.9802 0.95%
2013-06-25 0 3.160 3.150 3.160 3.140 3.200 307,000 972,560 3.1679 0.977 0.974 0.977 0.971 0.990 992,818 0.9796 -1.25%
2013-06-24 0 3.200 3.130 3.200 3.090 3.250 282,000 893,370 3.1680 0.990 0.968 0.990 0.955 1.005 911,970 0.9796 -1.54%
2013-06-21 0 3.250 3.240 3.270 3.240 3.300 10,000 32,690 3.2690 1.005 1.002 1.011 1.002 1.020 32,339 1.0108 -1.81%
2013-06-20 0 3.310 3.250 3.340 3.200 3.310 65,000 211,100 3.2477 1.024 1.005 1.033 0.990 1.024 210,206 1.0043 -0.60%
2013-06-19 0 3.330 3.330 3.410 3.300 3.500 1,022,000 3,565,430 3.4887 1.030 1.030 1.054 1.020 1.082 3,305,083 1.0788 -4.86%
2013-06-18 0 3.500 3.480 3.550 - - 0 0 - 1.082 1.076 1.098 - - 0 - 0.00%
2013-06-17 0 3.500 3.500 3.600 3.490 3.530 730,000 2,555,620 3.5008 1.082 1.082 1.113 1.079 1.092 2,360,773 1.0825 -1.69%
2013-06-14 0 3.560 3.560 3.590 3.500 3.600 130,000 463,085 3.5622 1.101 1.101 1.110 1.082 1.113 420,412 1.1015 1.14%
2013-06-13 0 3.520 3.500 3.550 3.500 3.690 809,705 2,916,526 3.6020 1.088 1.082 1.098 1.082 1.141 2,618,534 1.1138 -3.30%
2013-06-11 0 3.640 3.550 3.640 3.620 3.650 55,000 200,650 3.6482 1.126 1.098 1.126 1.119 1.129 177,866 1.1281 -0.55%
2013-06-10 0 3.660 3.600 3.660 3.500 3.660 51,000 184,100 3.6098 1.132 1.113 1.132 1.082 1.132 164,931 1.1162 4.57%
2013-06-07 0 3.500 3.500 3.540 3.480 3.700 155,000 549,690 3.5464 1.082 1.082 1.095 1.076 1.144 501,260 1.0966 -5.15%
2013-06-06 0 3.690 3.630 3.700 3.420 3.700 274,000 972,650 3.5498 1.141 1.122 1.144 1.058 1.144 886,099 1.0977 5.13%
2013-06-05 0 3.510 3.500 3.510 3.370 3.510 100,000 349,300 3.4930 1.085 1.082 1.085 1.042 1.085 323,394 1.0801 0.86%
2013-06-04 0 3.480 3.400 3.500 3.380 3.480 28,000 95,420 3.4079 1.076 1.051 1.082 1.045 1.076 90,550 1.0538 1.75%
2013-06-03 0 3.420 3.420 3.500 3.420 3.540 274,000 921,507 3.3632 1.058 1.058 1.082 1.058 1.095 886,099 1.0400 2.09%
2013-05-31 0 3.350 3.300 3.450 3.240 3.540 2,909,241 9,712,158 3.3384 1.036 1.020 1.067 1.002 1.095 9,408,300 1.0323 0.00%
2013-05-30 0 3.350 3.350 3.380 3.290 3.370 216,000 710,322 3.2885 1.036 1.036 1.045 1.017 1.042 698,530 1.0169 3.40%
2013-05-29 0 3.240 3.240 3.280 3.180 3.300 231,000 749,115 3.2429 1.002 1.002 1.014 0.983 1.020 747,039 1.0028 1.57%
2013-05-28 0 3.190 3.180 3.190 3.190 3.220 155,000 496,680 3.2044 0.986 0.983 0.986 0.986 0.996 501,260 0.9909 -0.31%
2013-05-27 0 3.200 3.200 3.210 3.160 3.210 22,000 70,320 3.1964 0.990 0.990 0.993 0.977 0.993 71,147 0.9884 0.00%
2013-05-24 0 3.200 3.160 3.210 3.140 3.230 280,000 888,476 3.1731 0.990 0.977 0.993 0.971 0.999 905,502 0.9812 3.56%
2013-05-23 0 3.090 3.090 3.140 3.080 3.180 319,750 995,777 3.1142 0.955 0.955 0.971 0.952 0.983 1,034,051 0.9630 -3.44%
2013-05-22 0 3.200 3.200 3.230 3.100 3.280 296,500 946,620 3.1926 0.990 0.990 0.999 0.959 1.014 958,862 0.9872 -3.03%
2013-05-21 0 3.300 3.300 3.370 - - 0 0 - 1.020 1.020 1.042 - - 0 - 0.00%
2013-05-20 0 3.300 3.300 3.320 3.210 3.400 200,550 662,965 3.3057 1.020 1.020 1.027 0.993 1.051 648,566 1.0222 2.17%
2013-05-16 0 3.230 3.260 3.280 3.130 3.420 413,000 1,345,920 3.2589 0.999 1.008 1.014 0.968 1.058 1,335,616 1.0077 -5.28%
2013-05-15 0 3.410 3.410 3.430 3.410 3.440 298,000 1,021,880 3.4291 1.054 1.054 1.061 1.054 1.064 963,713 1.0604 -0.29%
2013-05-14 0 3.420 3.410 3.440 3.400 3.430 26,000 88,940 3.4208 1.058 1.054 1.064 1.051 1.061 84,082 1.0578 -0.58%
2013-05-13 0 3.440 3.440 3.450 3.430 3.450 52,000 179,310 3.4483 1.064 1.064 1.067 1.061 1.067 168,165 1.0663 -1.99%
2013-05-10 0 3.510 3.530 3.570 3.510 3.640 318,000 1,145,470 3.6021 1.085 1.092 1.104 1.085 1.126 1,028,392 1.1138 -1.40%
2013-05-09 0 3.560 3.560 3.590 3.540 3.590 114,000 405,100 3.5535 1.101 1.101 1.110 1.095 1.110 368,669 1.0988 -1.66%
2013-05-08 0 3.620 3.530 3.570 3.510 3.640 179,000 635,815 3.5520 1.119 1.092 1.104 1.085 1.126 578,875 1.0984 0.84%
2013-05-07 0 3.590 3.520 3.590 3.510 3.600 102,000 362,050 3.5495 1.110 1.088 1.110 1.085 1.113 329,862 1.0976 -0.28%
2013-05-06 0 3.600 3.530 3.590 3.440 3.630 707,000 2,480,960 3.5091 1.113 1.092 1.110 1.064 1.122 2,286,393 1.0851 2.86%
2013-05-03 0 3.500 3.410 3.500 3.380 3.500 8,000 27,490 3.4363 1.082 1.054 1.082 1.045 1.082 25,871 1.0626 0.57%
2013-05-02 0 3.480 3.450 3.480 3.430 3.590 211,000 739,440 3.5045 1.076 1.067 1.076 1.061 1.110 682,361 1.0836 -1.14%
2013-04-30 0 3.520 3.520 3.550 3.430 3.550 344,000 1,197,180 3.4802 1.088 1.088 1.098 1.061 1.098 1,112,474 1.0761 1.44%
2013-04-29 0 3.470 3.470 3.520 3.310 3.520 151,000 521,870 3.4561 1.073 1.073 1.088 1.024 1.088 488,324 1.0687 -0.86%
2013-04-26 0 3.500 3.500 3.540 3.460 3.740 1,110,700 3,963,680 3.5686 1.082 1.082 1.095 1.070 1.156 3,591,933 1.1035 -6.91%
2013-04-25 0 3.760 3.720 3.760 3.680 3.770 124,000 465,340 3.7527 1.163 1.150 1.163 1.138 1.166 401,008 1.1604 -0.27%
2013-04-24 0 3.770 3.770 3.790 3.740 3.890 1,180,000 4,460,990 3.7805 1.166 1.166 1.172 1.156 1.203 3,816,045 1.1690 -0.53%
2013-04-23 0 3.790 3.780 3.790 3.660 3.790 344,000 1,296,300 3.7683 1.172 1.169 1.172 1.132 1.172 1,112,474 1.1652 1.07%
2013-04-22 0 3.750 3.690 3.750 3.690 3.790 191,000 716,750 3.7526 1.160 1.141 1.160 1.141 1.172 617,682 1.1604 0.27%
2013-04-19 0 3.740 3.720 3.770 3.710 3.800 1,128,550 4,232,743 3.7506 1.156 1.150 1.166 1.147 1.175 3,649,659 1.1598 -0.27%
2013-04-18 0 3.750 3.700 3.750 3.750 3.750 801,000 2,984,025 3.7254 1.160 1.144 1.160 1.160 1.160 2,590,383 1.1520 0.00%
2013-04-17 0 3.750 3.700 3.750 3.700 3.750 82,000 304,040 3.7078 1.160 1.144 1.160 1.144 1.160 265,183 1.1465 0.81%
2013-04-16 0 3.720 3.700 3.760 3.610 3.840 656,207 2,444,982 3.7259 1.150 1.144 1.163 1.116 1.187 2,122,132 1.1521 -0.27%
2013-04-15 0 3.730 3.680 3.740 3.700 3.740 344,000 1,282,840 3.7292 1.153 1.138 1.156 1.144 1.156 1,112,474 1.1531 -0.27%
2013-04-12 0 3.740 3.700 3.740 3.710 3.900 528,000 1,980,510 3.7510 1.156 1.144 1.156 1.147 1.206 1,707,518 1.1599 0.27%
2013-04-11 0 3.730 3.660 3.730 3.660 3.730 29,000 108,040 3.7255 1.153 1.132 1.153 1.132 1.153 93,784 1.1520 0.54%
2013-04-10 0 3.710 3.680 3.710 3.670 3.750 101,000 374,580 3.7087 1.147 1.138 1.147 1.135 1.160 326,628 1.1468 -1.07%
2013-04-09 0 3.750 3.710 3.750 3.710 3.780 97,000 363,900 3.7515 1.160 1.147 1.160 1.147 1.169 313,692 1.1601 -1.32%
2013-04-08 0 3.800 3.780 3.800 3.730 3.900 551,000 2,113,318 3.8354 1.175 1.169 1.175 1.153 1.206 1,781,899 1.1860 1.60%
2013-04-05 0 3.740 3.710 3.740 3.750 3.920 301,000 1,158,400 3.8485 1.156 1.147 1.156 1.160 1.212 973,415 1.1900 -3.86%
2013-04-03 0 3.890 3.860 3.890 3.790 3.920 199,000 769,935 3.8690 1.203 1.194 1.203 1.172 1.212 643,553 1.1964 2.37%
2013-04-02 0 3.800 3.750 3.800 3.660 3.800 241,000 907,400 3.7651 1.175 1.160 1.175 1.132 1.175 779,379 1.1643 2.70%
2013-03-28 0 3.700 3.700 3.750 3.670 3.790 99,000 366,310 3.7001 1.144 1.144 1.160 1.135 1.172 320,160 1.1441 1.37%
2013-03-27 0 3.650 3.640 3.680 3.550 3.730 132,000 478,970 3.6286 1.129 1.126 1.138 1.098 1.153 426,880 1.1220 2.82%
2013-03-26 0 3.550 3.550 3.640 3.540 3.560 198,000 702,850 3.5497 1.098 1.098 1.126 1.095 1.101 640,319 1.0977 0.00%
2013-03-25 0 3.550 3.550 3.570 3.520 3.550 1,199,000 4,256,300 3.5499 1.098 1.098 1.104 1.088 1.098 3,877,490 1.0977 0.00%
2013-03-22 0 3.550 3.520 3.550 3.550 3.600 241,000 860,920 3.5723 1.098 1.088 1.098 1.098 1.113 779,379 1.1046 -1.39%
2013-03-21 0 3.600 3.600 3.630 3.570 3.690 1,219,000 4,391,380 3.6024 1.113 1.113 1.122 1.104 1.141 3,942,168 1.1140 0.00%
2013-03-20 0 3.600 3.580 3.620 3.400 3.710 1,286,000 4,606,900 3.5823 1.113 1.107 1.119 1.051 1.147 4,158,842 1.1077 -0.83%
2013-03-19 0 3.630 3.600 3.630 3.520 3.670 392,200 1,420,750 3.6225 1.122 1.113 1.122 1.088 1.135 1,268,350 1.1202 -0.27%
2013-03-18 0 3.700 3.700 3.720 3.700 3.800 898,000 3,325,390 3.7031 1.126 1.126 1.132 1.126 1.156 2,951,944 1.1265 -2.12%
2013-03-15 0 3.780 3.720 3.800 3.780 3.820 47,000 178,640 3.8009 1.150 1.132 1.156 1.150 1.162 154,500 1.1562 -1.82%
2013-03-14 0 3.850 3.750 3.850 3.690 3.850 203,000 765,260 3.7698 1.171 1.141 1.171 1.123 1.171 667,310 1.1468 4.05%
2013-03-13 0 3.700 3.690 3.700 3.610 3.880 152,000 561,380 3.6933 1.126 1.123 1.126 1.098 1.180 499,661 1.1235 -1.33%
2013-03-12 0 3.750 3.750 3.780 3.710 3.880 237,000 887,540 3.7449 1.141 1.141 1.150 1.129 1.180 779,077 1.1392 1.35%
2013-03-11 0 3.700 3.700 3.710 3.680 3.750 639,000 2,367,623 3.7052 1.126 1.126 1.129 1.119 1.141 2,100,548 1.1271 0.00%
2013-03-08 0 3.700 3.700 3.710 3.640 3.860 667,000 2,483,740 3.7237 1.126 1.126 1.129 1.107 1.174 2,192,591 1.1328 -1.60%
2013-03-07 0 3.760 3.730 3.760 3.720 3.800 730,000 2,744,010 3.7589 1.144 1.135 1.144 1.132 1.156 2,399,687 1.1435 2.17%
2013-03-06 0 3.680 3.670 3.690 3.600 3.740 895,000 3,300,080 3.6872 1.119 1.116 1.123 1.095 1.138 2,942,082 1.1217 2.22%
2013-03-05 0 3.600 3.570 3.600 3.500 3.680 1,483,000 5,324,810 3.5906 1.095 1.086 1.095 1.065 1.119 4,874,981 1.0923 1.98%
2013-03-04 0 3.530 3.470 3.500 3.480 3.610 3,910,000 13,761,785 3.5196 1.074 1.056 1.065 1.059 1.098 12,853,120 1.0707 -3.02%
2013-03-01 0 3.640 3.610 3.640 3.610 3.730 1,013,000 3,721,630 3.6739 1.107 1.098 1.107 1.098 1.135 3,329,977 1.1176 -2.41%
2013-02-28 0 3.730 3.730 3.750 3.680 3.900 2,755,000 10,314,880 3.7441 1.135 1.135 1.141 1.119 1.186 9,056,354 1.1390 -4.11%
2013-02-27 0 3.890 3.890 3.910 3.830 3.920 1,077,000 4,185,720 3.8865 1.183 1.183 1.189 1.165 1.192 3,540,361 1.1823 -0.26%
2013-02-26 0 3.900 3.890 3.900 3.890 4.440 3,260,000 13,103,640 4.0195 1.186 1.183 1.186 1.183 1.351 10,716,412 1.2228 -13.33%
2013-02-25 0 4.500 4.500 4.510 4.450 4.650 1,285,000 5,784,940 4.5019 1.369 1.369 1.372 1.354 1.415 4,224,107 1.3695 -3.23%
2013-02-22 0 4.650 4.630 4.650 4.420 4.680 165,000 754,570 4.5732 1.415 1.408 1.415 1.345 1.424 542,395 1.3912 3.10%
2013-02-21 0 4.510 4.500 4.530 4.500 4.560 322,000 1,477,436 4.5883 1.372 1.369 1.378 1.369 1.387 1,058,492 1.3958 -1.10%
2013-02-20 0 4.560 4.560 4.660 4.560 4.750 843,030 3,930,150 4.6619 1.387 1.387 1.418 1.387 1.445 2,771,244 1.4182 -2.98%
2013-02-19 0 4.700 4.700 4.740 4.700 4.920 352,000 1,678,110 4.7674 1.430 1.430 1.442 1.430 1.497 1,157,110 1.4503 -3.09%
2013-02-18 0 4.850 4.810 4.820 4.820 4.940 104,000 507,190 4.8768 1.475 1.463 1.466 1.466 1.503 341,873 1.4836 -2.81%
2013-02-15 0 4.990 4.980 5.000 4.980 5.090 1,907,000 9,550,270 5.0080 1.518 1.515 1.521 1.515 1.548 6,268,772 1.5235 0.40%
2013-02-14 0 4.970 4.970 5.000 4.750 5.000 372,292 1,849,786 4.9686 1.512 1.512 1.521 1.445 1.521 1,223,814 1.5115 5.74%
2013-02-08 0 4.700 4.700 4.800 4.600 4.870 88,000 414,800 4.7136 1.430 1.430 1.460 1.399 1.481 289,277 1.4339 -2.29%
2013-02-07 0 4.810 4.800 4.820 4.770 4.810 107,000 513,330 4.7975 1.463 1.460 1.466 1.451 1.463 351,735 1.4594 1.26%
2013-02-06 0 4.750 4.750 4.800 4.660 4.870 203,000 967,760 4.7673 1.445 1.445 1.460 1.418 1.481 667,310 1.4502 2.81%
2013-02-05 0 4.620 4.560 4.650 4.400 4.650 56,000 256,340 4.5775 1.405 1.387 1.415 1.339 1.415 184,086 1.3925 3.36%
2013-02-04 0 4.470 4.470 4.590 4.400 4.550 432,000 1,933,830 4.4765 1.360 1.360 1.396 1.339 1.384 1,420,089 1.3618 -0.89%
2013-02-01 0 4.510 4.510 4.600 4.250 4.570 3,007,000 13,251,593 4.4069 1.372 1.372 1.399 1.293 1.390 9,884,740 1.3406 -0.66%
2013-01-31 0 4.540 4.510 4.580 4.510 4.650 495,893 2,277,505 4.5927 1.381 1.372 1.393 1.372 1.415 1,630,121 1.3971 -2.16%
2013-01-30 0 4.640 4.600 4.650 4.600 4.720 318,000 1,476,610 4.6434 1.412 1.399 1.415 1.399 1.436 1,045,343 1.4126 -1.07%
2013-01-29 0 4.690 4.660 4.720 4.690 4.750 168,000 789,890 4.7017 1.427 1.418 1.436 1.427 1.445 552,257 1.4303 -1.68%
2013-01-28 0 4.770 4.760 4.770 4.680 4.920 872,800 4,185,010 4.7949 1.451 1.448 1.451 1.424 1.497 2,869,106 1.4586 -2.85%
2013-01-25 0 4.910 4.870 4.920 4.820 4.920 408,000 1,993,490 4.8860 1.494 1.481 1.497 1.466 1.497 1,341,195 1.4864 2.08%
2013-01-24 0 4.810 4.690 4.820 4.700 4.900 350,800 1,675,130 4.7752 1.463 1.427 1.466 1.430 1.491 1,153,165 1.4526 0.42%
2013-01-23 0 4.790 4.790 4.800 4.760 4.830 50,000 239,030 4.7806 1.457 1.457 1.460 1.448 1.469 164,362 1.4543 -0.21%
2013-01-22 0 4.800 4.750 4.800 4.750 4.900 1,059,000 5,083,790 4.8006 1.460 1.445 1.460 1.445 1.491 3,481,190 1.4604 -2.04%
2013-01-21 0 4.900 4.900 4.970 4.850 5.000 534,900 2,639,345 4.9343 1.491 1.491 1.512 1.475 1.521 1,758,346 1.5010 -1.61%
2013-01-18 0 4.980 4.870 4.980 4.860 5.000 149,000 735,770 4.9381 1.515 1.481 1.515 1.478 1.521 489,799 1.5022 1.22%
2013-01-17 0 4.920 4.910 4.930 4.890 5.060 194,000 965,340 4.9760 1.497 1.494 1.500 1.488 1.539 637,725 1.5137 -2.57%
2013-01-16 0 5.050 5.000 5.050 5.000 5.100 213,000 1,067,140 5.0100 1.536 1.521 1.536 1.521 1.551 700,183 1.5241 -1.56%
2013-01-15 0 5.130 5.100 5.150 5.080 5.200 176,000 905,870 5.1470 1.561 1.551 1.567 1.545 1.582 578,555 1.5657 -2.29%
2013-01-14 0 5.250 5.220 5.250 4.950 5.250 326,000 1,654,630 5.0756 1.597 1.588 1.597 1.506 1.597 1,071,641 1.5440 3.14%
2013-01-11 0 5.090 5.010 5.090 4.890 5.100 768,000 3,827,210 4.9833 1.548 1.524 1.548 1.488 1.551 2,524,603 1.5160 3.04%
2013-01-10 0 4.940 4.930 4.940 4.820 4.980 2,527,654 12,545,081 4.9631 1.503 1.500 1.503 1.466 1.515 8,309,013 1.5098 -0.60%
2013-01-09 0 4.970 4.960 4.980 4.810 5.250 596,000 2,998,450 5.0310 1.512 1.509 1.515 1.463 1.597 1,959,197 1.5304 3.33%
2013-01-08 0 4.810 4.750 4.810 4.700 4.810 355,500 1,692,075 4.7597 1.463 1.445 1.463 1.430 1.463 1,168,615 1.4479 2.34%
2013-01-07 0 4.700 4.670 4.700 4.580 4.850 2,280,000 10,725,270 4.7041 1.430 1.421 1.430 1.393 1.475 7,494,914 1.4310 1.73%
2013-01-04 0 4.620 4.610 4.620 4.540 4.850 896,000 4,238,815 4.7308 1.405 1.402 1.405 1.381 1.475 2,945,370 1.4391 -4.74%
2013-01-03 0 4.850 4.820 4.850 4.810 4.940 407,000 1,982,910 4.8720 1.475 1.466 1.475 1.463 1.503 1,337,908 1.4821 -1.82%
2013-01-02 0 4.940 4.870 4.940 4.850 4.950 312,700 1,536,766 4.9145 1.503 1.481 1.503 1.475 1.506 1,027,921 1.4950 -1.20%
2012-12-31 0 5.000 4.960 5.030 4.900 5.040 28,000 139,360 4.9771 1.521 1.509 1.530 1.491 1.533 92,043 1.5141 -0.40%
2012-12-28 0 5.020 5.020 5.080 5.010 5.020 14,000 70,330 5.0236 1.527 1.527 1.545 1.524 1.527 46,021 1.5282 0.00%
2012-12-27 0 5.020 5.020 5.040 5.000 5.090 152,000 768,200 5.0539 1.527 1.527 1.533 1.521 1.548 499,661 1.5374 0.40%
2012-12-24 0 5.000 5.000 5.060 - - 0 0 - 1.521 1.521 1.539 - - 0 - 0.00%
2012-12-21 0 5.000 4.990 5.000 4.990 5.010 160,000 799,930 4.9996 1.521 1.518 1.521 1.518 1.524 525,959 1.5209 0.00%
2012-12-20 0 5.000 5.000 5.050 4.910 5.010 182,000 909,680 4.9982 1.521 1.521 1.536 1.494 1.524 598,278 1.5205 0.20%
2012-12-19 0 4.990 4.980 4.990 4.920 5.100 355,000 1,777,930 5.0083 1.518 1.515 1.518 1.497 1.551 1,166,971 1.5235 -0.40%
2012-12-18 0 5.010 5.010 5.070 4.980 5.100 219,000 1,110,630 5.0714 1.524 1.524 1.542 1.515 1.551 719,906 1.5427 0.20%
2012-12-17 0 5.000 5.000 5.020 5.000 5.010 107,006 535,079 5.0005 1.521 1.521 1.527 1.521 1.524 351,755 1.5212 0.00%
2012-12-14 0 5.000 5.000 5.040 5.000 5.110 81,000 409,770 5.0589 1.521 1.521 1.533 1.521 1.554 266,267 1.5389 -1.57%
2012-12-13 0 5.080 5.000 5.080 5.000 5.180 285,000 1,436,660 5.0409 1.545 1.521 1.545 1.521 1.576 936,864 1.5335 -1.36%
2012-12-12 0 5.150 5.050 5.170 5.040 5.300 324,969 1,683,078 5.1792 1.567 1.536 1.573 1.533 1.612 1,068,252 1.5755 -5.33%
2012-12-11 0 5.440 5.350 5.440 4.040 5.500 245,006 1,245,453 5.0834 1.655 1.628 1.655 1.229 1.673 805,394 1.5464 -0.91%
2012-12-10 0 5.490 5.420 5.490 5.490 5.750 62,000 348,985 5.6288 1.670 1.649 1.670 1.670 1.749 203,809 1.7123 -1.96%
2012-12-07 0 5.600 5.580 5.600 5.300 5.750 1,097,000 6,193,808 5.6461 1.704 1.697 1.704 1.612 1.749 3,606,105 1.7176 5.66%
2012-12-06 0 5.300 5.260 5.300 5.200 5.350 217,000 1,144,470 5.2741 1.612 1.600 1.612 1.582 1.628 713,332 1.6044 3.52%
2012-12-05 0 5.120 5.110 5.150 5.090 5.200 54,700 280,050 5.1197 1.558 1.554 1.567 1.548 1.582 179,812 1.5575 2.40%
2012-12-04 0 5.000 4.980 5.000 4.970 5.060 79,000 397,060 5.0261 1.521 1.515 1.521 1.512 1.539 259,692 1.5290 -0.99%
2012-12-03 0 5.050 5.040 5.050 5.040 5.220 72,000 364,860 5.0675 1.536 1.533 1.536 1.533 1.588 236,681 1.5416 -1.94%
2012-11-30 0 5.150 5.130 5.150 4.950 5.390 328,000 1,685,310 5.1381 1.567 1.561 1.567 1.506 1.640 1,078,216 1.5631 4.25%
2012-11-29 0 4.940 4.940 4.970 4.850 5.000 415,000 2,060,100 4.9641 1.503 1.503 1.512 1.475 1.521 1,364,206 1.5101 2.70%
2012-11-28 0 4.810 4.810 4.890 4.800 4.900 475,100 2,285,250 4.8100 1.463 1.463 1.488 1.460 1.491 1,561,769 1.4632 0.00%
2012-11-27 0 4.810 4.810 4.850 4.610 4.880 93,000 444,540 4.7800 1.463 1.463 1.475 1.402 1.485 305,714 1.4541 -0.41%
2012-11-26 0 4.830 4.800 4.850 4.800 4.880 393,000 1,899,050 4.8322 1.469 1.460 1.475 1.460 1.485 1,291,886 1.4700 0.42%
2012-11-23 0 4.810 4.810 4.850 4.700 4.900 509,000 2,419,430 4.7533 1.463 1.463 1.475 1.430 1.491 1,673,207 1.4460 2.34%
2012-11-22 0 4.700 4.700 4.750 4.620 4.760 563,000 2,647,080 4.7017 1.430 1.430 1.445 1.405 1.448 1,850,718 1.4303 3.30%
2012-11-21 0 4.550 4.520 4.550 4.340 4.610 362,000 1,631,760 4.5076 1.384 1.375 1.384 1.320 1.402 1,189,982 1.3712 1.11%
2012-11-20 0 4.700 4.700 4.740 4.700 4.840 717,000 3,405,570 4.7497 1.369 1.369 1.381 1.369 1.410 2,461,707 1.3834 -1.26%
2012-11-19 0 4.760 4.760 4.770 4.710 4.800 476,000 2,261,755 4.7516 1.386 1.386 1.389 1.372 1.398 1,634,271 1.3840 1.28%
2012-11-16 0 4.700 4.700 4.770 4.700 4.800 52,800 249,340 4.7223 1.369 1.369 1.389 1.369 1.398 181,280 1.3754 -2.08%
2012-11-15 0 4.800 4.750 4.840 4.700 4.800 350,000 1,668,670 4.7676 1.398 1.383 1.410 1.369 1.398 1,201,670 1.3886 0.42%
2012-11-14 0 4.780 4.750 4.780 4.750 4.850 91,000 436,300 4.7945 1.392 1.383 1.392 1.383 1.413 312,434 1.3965 0.63%
2012-11-13 0 4.750 4.720 4.750 4.740 4.880 165,000 790,700 4.7921 1.383 1.375 1.383 1.381 1.421 566,502 1.3958 -1.66%
2012-11-12 0 4.830 4.770 4.830 4.750 4.850 74,000 353,170 4.7726 1.407 1.389 1.407 1.383 1.413 254,067 1.3901 2.11%
2012-11-09 0 4.730 4.730 4.800 4.700 4.850 805,000 3,899,900 4.8446 1.378 1.378 1.398 1.369 1.413 2,763,841 1.4110 -3.27%
2012-11-08 0 4.890 4.880 4.900 4.850 4.930 281,000 1,375,050 4.8934 1.424 1.421 1.427 1.413 1.436 964,769 1.4253 -2.00%
2012-11-07 0 4.990 4.980 5.000 4.850 5.010 256,000 1,268,920 4.9567 1.453 1.450 1.456 1.413 1.459 878,936 1.4437 3.96%
2012-11-06 0 4.800 4.770 4.800 4.670 4.840 204,000 973,530 4.7722 1.398 1.389 1.398 1.360 1.410 700,402 1.3900 2.56%
2012-11-05 0 4.680 4.670 4.680 4.640 4.710 682,000 3,193,220 4.6821 1.363 1.360 1.363 1.351 1.372 2,341,540 1.3637 -0.43%
2012-11-02 0 4.700 4.690 4.720 4.600 4.780 728,000 3,411,480 4.6861 1.369 1.366 1.375 1.340 1.392 2,499,473 1.3649 2.62%
2012-11-01 0 4.580 4.580 4.600 4.470 4.620 740,000 3,372,360 4.5572 1.334 1.334 1.340 1.302 1.346 2,540,674 1.3273 2.00%
2012-10-31 0 4.490 4.480 4.510 4.470 4.580 93,000 420,330 4.5197 1.308 1.305 1.314 1.302 1.334 319,301 1.3164 -0.22%
2012-10-30 0 4.500 4.470 4.500 4.500 4.590 15,000 67,860 4.5240 1.311 1.302 1.311 1.311 1.337 51,500 1.3177 -1.96%
2012-10-29 0 4.590 4.480 4.590 4.540 4.590 180,000 807,610 4.4867 1.337 1.305 1.337 1.322 1.337 618,002 1.3068 2.00%
2012-10-26 0 4.500 4.460 4.550 4.450 4.580 323,000 1,457,250 4.5116 1.311 1.299 1.325 1.296 1.334 1,108,970 1.3141 -1.32%
2012-10-25 0 4.560 4.490 4.590 4.400 4.640 115,000 515,630 4.4837 1.328 1.308 1.337 1.282 1.351 394,834 1.3059 -1.72%
2012-10-24 0 4.640 4.600 4.650 4.200 4.650 1,428,050 6,343,217 4.4419 1.351 1.340 1.354 1.223 1.354 4,902,985 1.2937 10.48%
2012-10-22 0 4.200 4.190 4.220 4.060 4.220 447,000 1,868,130 4.1793 1.223 1.220 1.229 1.183 1.229 1,534,704 1.2173 0.48%
2012-10-19 0 4.180 4.200 4.240 4.170 4.300 307,000 1,295,240 4.2190 1.217 1.223 1.235 1.215 1.252 1,054,036 1.2288 -1.88%
2012-10-18 0 4.260 4.260 4.290 4.140 4.270 275,000 1,161,020 4.2219 1.241 1.241 1.250 1.206 1.244 944,169 1.2297 2.40%
2012-10-17 0 4.160 4.150 4.190 4.120 4.200 253,000 1,047,440 4.1401 1.212 1.209 1.220 1.200 1.223 868,636 1.2058 -0.72%
2012-10-16 0 4.190 4.170 4.190 4.150 4.210 558,400 2,340,614 4.1916 1.220 1.215 1.220 1.209 1.226 1,917,179 1.2209 0.24%
2012-10-15 0 4.180 4.180 4.200 4.120 4.210 1,829,000 7,573,691 4.1409 1.217 1.217 1.223 1.200 1.226 6,279,584 1.2061 1.46%
2012-10-12 0 4.120 4.100 4.130 4.020 4.200 1,351,000 5,587,700 4.1360 1.200 1.194 1.203 1.171 1.223 4,638,446 1.2046 -1.20%
2012-10-11 0 4.170 4.180 4.190 4.040 4.190 623,000 2,570,800 4.1265 1.215 1.217 1.220 1.177 1.220 2,138,972 1.2019 2.21%
2012-10-10 0 4.080 4.090 4.110 4.000 4.080 283,000 1,143,560 4.0408 1.188 1.191 1.197 1.165 1.188 971,636 1.1769 0.00%
2012-10-09 0 4.080 4.080 4.130 4.000 4.250 911,000 3,723,880 4.0877 1.188 1.188 1.203 1.165 1.238 3,127,775 1.1906 -1.21%
2012-10-08 0 4.130 4.130 4.160 4.130 4.350 300,000 1,266,548 4.2218 1.203 1.203 1.212 1.203 1.267 1,030,003 1.2297 -4.62%
2012-10-05 0 4.330 4.330 4.350 4.310 4.380 1,028,000 4,473,640 4.3518 1.261 1.261 1.267 1.255 1.276 3,529,476 1.2675 -0.46%
2012-10-04 0 4.350 4.330 4.360 4.320 4.400 2,459,100 10,642,470 4.3278 1.267 1.261 1.270 1.258 1.282 8,442,933 1.2605 0.69%
2012-10-03 0 4.320 4.300 4.320 4.200 4.380 5,371,800 22,957,105 4.2736 1.258 1.252 1.258 1.223 1.276 18,443,230 1.2447 3.10%
2012-09-28 0 4.190 4.150 4.190 4.030 4.220 3,545,077 14,441,044 4.0735 1.220 1.209 1.220 1.174 1.229 12,171,464 1.1865 4.75%
2012-09-27 0 4.000 3.980 4.010 3.970 4.090 659,200 2,635,396 3.9979 1.165 1.159 1.168 1.156 1.191 2,263,259 1.1644 0.76%
2012-09-26 0 3.970 3.910 3.970 3.850 3.970 638,024 2,512,278 3.9376 1.156 1.139 1.156 1.121 1.156 2,190,555 1.1469 0.51%
2012-09-25 0 3.950 3.910 3.950 3.880 3.950 842,000 3,280,401 3.8960 1.150 1.139 1.150 1.130 1.150 2,890,874 1.1347 1.28%
2012-09-24 0 3.900 3.830 3.920 3.670 4.000 2,446,000 9,389,880 3.8389 1.136 1.116 1.142 1.069 1.165 8,397,956 1.1181 5.12%
2012-09-21 0 3.710 3.690 3.700 3.680 3.720 811,021 3,005,038 3.7053 1.081 1.075 1.078 1.072 1.083 2,784,513 1.0792 0.82%
2012-09-20 0 3.680 3.680 3.700 3.670 3.750 582,800 2,153,196 3.6946 1.072 1.072 1.078 1.069 1.092 2,000,952 1.0761 -1.08%
2012-09-19 0 3.720 3.680 3.720 3.650 3.720 803,000 2,971,805 3.7009 1.083 1.072 1.083 1.063 1.083 2,756,974 1.0779 0.54%
2012-09-18 0 3.700 3.700 3.740 3.660 3.770 975,000 3,627,170 3.7202 1.078 1.078 1.089 1.066 1.098 3,347,509 1.0835 -1.33%
2012-09-17 0 3.750 3.740 3.760 3.380 3.850 836,000 3,037,340 3.6332 1.092 1.089 1.095 0.984 1.121 2,870,274 1.0582 7.14%
2012-09-14 0 3.500 3.480 3.500 3.470 3.500 403,000 1,408,750 3.4957 1.019 1.014 1.019 1.011 1.019 1,383,637 1.0181 0.00%
2012-09-13 0 3.500 3.460 3.500 3.460 3.510 124,000 433,840 3.4987 1.019 1.008 1.019 1.008 1.022 425,734 1.0190 0.00%
2012-09-12 0 3.500 3.470 3.500 3.470 3.510 214,000 747,980 3.4952 1.019 1.011 1.019 1.011 1.022 734,735 1.0180 0.00%
2012-09-11 0 3.500 3.480 3.500 3.470 3.520 133,000 465,100 3.4970 1.019 1.014 1.019 1.011 1.025 456,635 1.0185 1.74%
2012-09-10 0 3.440 3.400 3.440 3.380 3.490 59,300 204,106 3.4419 1.002 0.990 1.002 0.984 1.017 203,597 1.0025 -1.15%
2012-09-07 0 3.480 3.460 3.480 3.450 3.530 335,000 1,168,100 3.4869 1.014 1.008 1.014 1.005 1.028 1,150,170 1.0156 -0.29%
2012-09-06 0 3.490 3.450 3.490 3.480 3.490 242,022 844,508 3.4894 1.017 1.005 1.017 1.014 1.017 830,944 1.0163 0.58%
2012-09-05 0 3.470 3.470 3.500 3.450 3.500 122,000 424,620 3.4805 1.011 1.011 1.019 1.005 1.019 418,868 1.0137 -0.57%
2012-09-04 0 3.490 3.480 3.490 3.470 3.530 754,000 2,632,530 3.4914 1.017 1.014 1.017 1.011 1.028 2,588,740 1.0169 0.00%
2012-09-03 0 3.490 3.460 3.490 3.480 3.500 332,000 1,159,250 3.4917 1.017 1.008 1.017 1.014 1.019 1,139,870 1.0170 0.00%
2012-08-31 0 3.490 3.440 3.490 3.430 3.570 444,009 1,531,061 3.4483 1.017 1.002 1.017 0.999 1.040 1,524,435 1.0043 1.75%
2012-08-30 0 3.430 3.380 3.440 3.410 3.440 41,000 140,350 3.4232 0.999 0.984 1.002 0.993 1.002 140,767 0.9970 -0.58%
2012-08-29 0 3.450 3.410 3.450 3.430 3.500 870,000 3,003,550 3.4524 1.005 0.993 1.005 0.999 1.019 2,987,008 1.0055 0.58%
2012-08-28 0 3.430 3.340 3.470 3.330 3.500 132,000 453,990 3.4393 0.999 0.973 1.011 0.970 1.019 453,201 1.0017 0.88%
2012-08-27 0 3.400 3.310 3.400 - - 0 0 - 0.990 0.964 0.990 - - 0 - 0.00%
2012-08-24 0 3.400 3.350 3.450 3.400 3.400 25,000 85,000 3.4000 0.990 0.976 1.005 0.990 0.990 85,834 0.9903 -1.45%
2012-08-23 0 3.450 3.400 3.490 3.260 3.490 249,000 836,670 3.3601 1.005 0.990 1.017 0.950 1.017 854,902 0.9787 2.68%
2012-08-22 0 3.360 3.350 3.490 3.360 3.490 161,000 547,370 3.3998 0.979 0.976 1.017 0.979 1.017 552,768 0.9902 -0.59%
2012-08-21 0 3.380 3.350 3.400 3.350 3.410 143,400 486,400 3.3919 0.984 0.976 0.990 0.976 0.993 492,341 0.9879 -2.03%
2012-08-20 0 3.450 3.400 3.450 - - 0 0 - 1.005 0.990 1.005 - - 0 - 0.00%
2012-08-17 0 3.450 3.440 3.450 3.440 3.510 100,000 345,390 3.4539 1.005 1.002 1.005 1.002 1.022 343,334 1.0060 -0.29%
2012-08-16 0 3.460 3.460 3.500 3.380 3.520 539,000 1,835,940 3.4062 1.008 1.008 1.019 0.984 1.025 1,850,572 0.9921 5.49%
2012-08-15 0 3.280 3.260 3.390 3.260 3.290 48,000 157,180 3.2746 0.955 0.950 0.987 0.950 0.958 164,800 0.9538 -1.20%
2012-08-14 0 3.320 3.320 3.350 3.250 3.300 48,000 157,940 3.2904 0.967 0.967 0.976 0.947 0.961 164,800 0.9584 2.15%
2012-08-13 0 3.250 3.250 3.290 3.250 3.250 45,000 146,250 3.2500 0.947 0.947 0.958 0.947 0.947 154,500 0.9466 -1.52%
2012-08-10 0 3.300 3.300 3.390 3.300 3.300 28,000 92,400 3.3000 0.961 0.961 0.987 0.961 0.961 96,134 0.9612 0.00%
2012-08-09 0 3.300 3.290 3.380 3.300 3.300 2,000 6,600 3.3000 0.961 0.958 0.984 0.961 0.961 6,867 0.9612 0.00%
2012-08-08 0 3.300 3.300 3.390 3.300 3.380 16,000 53,340 3.3338 0.961 0.961 0.987 0.961 0.984 54,933 0.9710 -2.65%
2012-08-07 0 3.390 3.320 3.390 3.310 3.400 8,000 26,750 3.3438 0.987 0.967 0.987 0.964 0.990 27,467 0.9739 2.42%
2012-08-06 0 3.310 3.310 3.400 3.300 3.400 7,000 23,700 3.3857 0.964 0.964 0.990 0.961 0.990 24,033 0.9861 0.30%
2012-08-03 0 3.300 3.290 3.350 3.300 3.300 10,000 33,000 3.3000 0.961 0.958 0.976 0.961 0.961 34,333 0.9612 -1.49%
2012-08-02 0 3.350 3.310 3.440 3.310 3.350 3,673,412 11,958,912 3.2555 0.976 0.964 1.002 0.964 0.976 12,612,082 0.9482 -2.90%
2012-08-01 0 3.450 3.350 3.450 3.350 3.450 58,000 194,700 3.3569 1.005 0.976 1.005 0.976 1.005 199,134 0.9777 0.88%
2012-07-31 0 3.420 3.420 3.510 3.360 3.390 13,000 43,710 3.3623 0.996 0.996 1.022 0.979 0.987 44,633 0.9793 1.79%
2012-07-30 0 3.360 3.360 3.390 3.300 3.360 323,304 1,085,631 3.3579 0.979 0.979 0.987 0.961 0.979 1,110,013 0.9780 0.00%
2012-07-27 0 3.360 3.260 3.360 3.280 3.360 67,000 225,040 3.3588 0.979 0.950 0.979 0.955 0.979 230,034 0.9783 1.82%
2012-07-26 0 3.300 3.250 3.300 - - 0 0 - 0.961 0.947 0.961 - - 0 - -1.20%
2012-07-25 0 3.340 3.250 3.340 3.280 3.340 9,000 29,580 3.2867 0.973 0.947 0.973 0.955 0.973 30,900 0.9573 -0.60%
2012-07-24 0 3.360 3.290 3.370 3.260 3.360 102,000 334,240 3.2769 0.979 0.958 0.982 0.950 0.979 350,201 0.9544 -0.59%
2012-07-23 0 3.380 3.260 3.380 - - 0 0 - 0.984 0.950 0.984 - - 0 - 0.00%
2012-07-20 0 3.380 3.320 3.380 - - 0 0 - 0.984 0.967 0.984 - - 0 - 0.00%
2012-07-19 0 3.380 3.380 3.480 - - 0 0 - 0.984 0.984 1.014 - - 0 - 0.00%
2012-07-18 0 3.380 3.350 3.380 3.270 3.380 31,000 102,650 3.3113 0.984 0.976 0.984 0.952 0.984 106,434 0.9645 0.60%
2012-07-17 0 3.360 3.320 3.420 3.360 3.360 13,178 44,263 3.3589 0.979 0.967 0.996 0.979 0.979 45,245 0.9783 0.00%
2012-07-16 0 3.360 3.360 3.440 3.270 3.400 114,000 383,470 3.3638 0.979 0.979 1.002 0.952 0.990 391,401 0.9797 -2.04%
2012-07-13 0 3.430 3.430 3.470 3.370 3.430 46,000 157,160 3.4165 0.999 0.999 1.011 0.982 0.999 157,934 0.9951 -2.00%
2012-07-12 0 3.500 3.500 3.520 3.500 3.500 14,000 49,000 3.5000 1.019 1.019 1.025 1.019 1.019 48,067 1.0194 -0.85%
2012-07-11 0 3.530 3.500 3.530 - - 0 0 - 1.028 1.019 1.028 - - 0 - 0.00%
2012-07-10 0 3.530 3.520 3.530 3.500 3.530 45,000 158,750 3.5278 1.028 1.025 1.028 1.019 1.028 154,500 1.0275 0.86%
2012-07-09 0 3.500 3.500 3.510 3.500 3.570 119,013 416,686 3.5012 1.019 1.019 1.022 1.019 1.040 408,612 1.0198 0.00%
2012-07-06 0 3.500 3.500 3.540 3.500 3.540 96,493 340,329 3.5270 1.019 1.019 1.031 1.019 1.031 331,294 1.0273 -0.28%
2012-07-05 0 3.510 3.500 3.510 - - 0 0 - 1.022 1.019 1.022 - - 0 - 0.00%
2012-07-04 0 3.510 3.500 3.510 3.500 3.510 58,000 203,230 3.5040 1.022 1.019 1.022 1.019 1.022 199,134 1.0206 -0.57%
2012-07-03 0 3.530 3.500 3.530 3.440 3.610 198,346 698,262 3.5204 1.028 1.019 1.028 1.002 1.051 680,990 1.0254 2.92%
2012-06-29 0 3.430 3.400 3.430 3.380 3.450 279,961 953,021 3.4041 0.999 0.990 0.999 0.984 1.005 961,202 0.9915 -0.29%
2012-06-28 0 3.440 3.330 3.450 3.290 3.530 199,732 677,803 3.3936 1.002 0.970 1.005 0.958 1.028 685,748 0.9884 -1.71%
2012-06-27 0 3.500 3.500 3.530 3.470 3.510 202,000 706,930 3.4997 1.019 1.019 1.028 1.011 1.022 693,535 1.0193 0.00%
2012-06-26 0 3.500 3.500 3.520 3.500 3.500 107,000 374,500 3.5000 1.019 1.019 1.025 1.019 1.019 367,368 1.0194 0.00%
2012-06-25 0 3.500 3.500 3.520 3.480 3.520 58,000 202,980 3.4997 1.019 1.019 1.025 1.014 1.025 199,134 1.0193 -0.85%
2012-06-22 0 3.530 3.510 3.530 3.520 3.540 1,306,003 4,611,115 3.5307 1.028 1.022 1.028 1.025 1.031 4,483,956 1.0284 -0.84%
2012-06-21 0 3.560 3.560 3.580 3.390 3.630 1,669,000 5,862,240 3.5124 1.037 1.037 1.043 0.987 1.057 5,730,249 1.0230 2.30%
2012-06-20 0 3.480 3.460 3.480 3.470 3.570 705,000 2,462,150 3.4924 1.014 1.008 1.014 1.011 1.040 2,420,507 1.0172 0.00%
2012-06-19 0 3.480 3.450 3.480 3.480 3.540 97,000 337,900 3.4835 1.014 1.005 1.014 1.014 1.031 333,034 1.0146 0.00%
2012-06-18 0 3.480 3.450 3.480 3.480 3.520 154,000 536,130 3.4814 1.014 1.005 1.014 1.014 1.025 528,735 1.0140 0.00%
2012-06-15 0 3.480 3.410 3.480 - - 6,001 20,853 3.4749 1.014 0.993 1.014 - - 20,603 1.0121 -0.57%
2012-06-14 0 3.500 3.410 3.500 3.470 3.500 740,001 2,576,073 3.4812 1.019 0.993 1.019 1.011 1.019 2,540,677 1.0139 0.57%
2012-06-13 0 3.480 3.450 3.480 3.470 3.560 980,006 3,424,561 3.4944 1.014 1.005 1.014 1.011 1.037 3,364,696 1.0178 -0.57%
2012-06-12 0 3.500 3.480 3.490 3.500 3.590 225,194 793,712 3.5246 1.019 1.014 1.017 1.019 1.046 773,168 1.0266 0.00%
2012-06-11 0 3.500 3.470 3.500 3.480 3.740 417,000 1,480,220 3.5497 1.019 1.011 1.019 1.014 1.089 1,431,704 1.0339 -2.23%
2012-06-08 0 3.580 3.490 3.590 3.400 3.670 1,735,000 6,099,620 3.5156 1.043 1.017 1.046 0.990 1.069 5,956,849 1.0240 5.29%
2012-06-07 0 3.400 3.370 3.400 3.250 3.440 582,001 1,958,783 3.3656 0.990 0.982 0.990 0.947 1.002 1,998,209 0.9803 4.62%
2012-06-06 0 3.250 3.240 3.260 3.190 3.250 79,000 254,650 3.2234 0.947 0.944 0.950 0.929 0.947 271,234 0.9389 3.17%
2012-06-05 0 3.150 3.130 3.150 3.090 3.180 149,890 470,104 3.1363 0.917 0.912 0.917 0.900 0.926 514,624 0.9135 3.28%
2012-06-04 0 3.050 3.050 3.100 3.040 3.270 318,000 988,790 3.1094 0.888 0.888 0.903 0.885 0.952 1,091,803 0.9056 -6.15%
2012-06-01 0 3.250 3.250 3.270 3.240 3.390 99,097 325,708 3.2868 0.947 0.947 0.952 0.944 0.987 340,234 0.9573 -2.40%
2012-05-31 0 3.330 3.200 3.350 3.150 3.460 993,000 3,301,820 3.3251 0.970 0.932 0.976 0.917 1.008 3,409,309 0.9685 -2.35%
2012-05-30 0 3.410 3.410 3.430 3.350 3.430 123,951 419,350 3.3832 0.993 0.993 0.999 0.976 0.999 425,566 0.9854 -0.58%
2012-05-29 0 3.430 3.420 3.430 3.420 3.450 219,952 754,767 3.4315 0.999 0.996 0.999 0.996 1.005 755,171 0.9995 -0.87%
2012-05-28 0 3.460 3.440 3.460 3.390 3.480 242,000 832,430 3.4398 1.008 1.002 1.008 0.987 1.014 830,869 1.0019 0.29%
2012-05-25 0 3.450 3.440 3.450 3.400 3.460 142,632 491,869 3.4485 1.005 1.002 1.005 0.990 1.008 489,705 1.0044 0.00%
2012-05-24 0 3.450 3.410 3.450 3.410 3.470 328,000 1,130,060 3.4453 1.005 0.993 1.005 0.993 1.011 1,126,136 1.0035 0.29%
2012-05-23 0 3.440 3.430 3.440 3.400 3.490 202,700 696,655 3.4369 1.002 0.999 1.002 0.990 1.017 695,939 1.0010 -0.29%
2012-05-22 0 3.450 3.430 3.450 3.450 3.460 108,000 373,070 3.4544 1.005 0.999 1.005 1.005 1.008 370,801 1.0061 0.00%
2012-05-21 0 3.450 3.420 3.450 3.340 3.540 1,234,000 4,266,400 3.4574 1.005 0.996 1.005 0.973 1.031 4,236,745 1.0070 2.99%
2012-05-18 0 3.350 3.280 3.360 3.280 3.530 1,276,000 4,292,000 3.3636 0.976 0.955 0.979 0.955 1.028 4,380,945 0.9797 -2.62%
2012-05-17 0 3.440 3.400 3.440 3.290 3.640 1,170,000 4,005,890 3.4238 1.002 0.990 1.002 0.958 1.060 4,017,011 0.9972 5.20%
2012-05-16 0 3.270 3.210 3.270 3.200 3.390 883,000 2,912,480 3.2984 0.952 0.935 0.952 0.932 0.987 3,031,642 0.9607 0.62%
2012-05-15 0 3.250 3.240 3.320 3.100 3.300 738,000 2,374,180 3.2170 0.947 0.944 0.967 0.903 0.961 2,533,807 0.9370 1.56%
2012-05-14 0 3.200 3.200 3.230 3.150 3.250 1,396,000 4,472,360 3.2037 0.932 0.932 0.941 0.917 0.947 4,792,946 0.9331 0.00%
2012-05-11 0 3.200 3.160 3.200 3.100 3.230 338,000 1,080,000 3.1953 0.932 0.920 0.932 0.903 0.941 1,160,470 0.9307 -1.23%
2012-05-10 0 3.240 3.240 3.310 3.240 3.400 100,000 332,960 3.3296 0.944 0.944 0.964 0.944 0.990 343,334 0.9698 -1.82%
2012-05-09 0 3.300 3.230 3.300 3.240 3.360 44,000 145,080 3.2973 0.961 0.941 0.961 0.944 0.979 151,067 0.9604 -2.94%
2012-05-08 0 3.400 3.360 3.400 3.360 3.400 595,000 2,012,470 3.3823 0.990 0.979 0.990 0.979 0.990 2,042,839 0.9851 1.19%
2012-05-07 0 3.360 3.360 3.390 3.330 3.410 642,600 2,181,826 3.3953 0.979 0.979 0.987 0.970 0.993 2,206,266 0.9889 -2.61%
2012-05-04 0 3.450 3.430 3.460 3.430 3.450 42,000 144,260 3.4348 1.005 0.999 1.008 0.999 1.005 144,200 1.0004 -0.86%
2012-05-03 0 3.480 3.460 3.480 3.450 3.530 2,039,000 7,056,675 3.4609 1.014 1.008 1.014 1.005 1.028 7,000,586 1.0080 1.16%
2012-05-02 0 3.440 3.410 3.450 3.440 3.500 280,000 970,395 3.4657 1.002 0.993 1.005 1.002 1.019 961,336 1.0094 -0.29%
2012-04-30 0 3.450 3.430 3.450 3.450 3.500 288,000 1,002,780 3.4819 1.005 0.999 1.005 1.005 1.019 988,803 1.0141 -0.29%
2012-04-27 0 3.460 3.460 3.480 3.440 3.450 208,000 716,310 3.4438 1.008 1.008 1.014 1.002 1.005 714,135 1.0030 0.58%
2012-04-26 0 3.440 3.430 3.440 3.430 3.460 586,000 2,018,030 3.4437 1.002 0.999 1.002 0.999 1.008 2,011,939 1.0030 -0.29%
2012-04-25 0 3.450 3.450 3.490 3.420 3.500 390,000 1,348,230 3.4570 1.005 1.005 1.017 0.996 1.019 1,339,004 1.0069 0.29%
2012-04-24 0 3.440 3.410 3.450 3.410 3.560 2,297,000 8,061,930 3.5098 1.002 0.993 1.005 0.993 1.037 7,886,388 1.0223 -0.86%
2012-04-23 0 3.470 3.470 3.530 3.450 3.540 391,500 1,367,555 3.4931 1.011 1.011 1.028 1.005 1.031 1,344,154 1.0174 0.87%
2012-04-20 0 3.440 3.400 3.440 3.220 3.500 1,031,000 3,514,115 3.4085 1.002 0.990 1.002 0.938 1.019 3,539,776 0.9928 -1.71%
2012-04-19 0 3.500 3.520 3.560 3.500 3.650 255,000 907,130 3.5574 1.019 1.025 1.037 1.019 1.063 875,502 1.0361 -3.31%
2012-04-18 0 3.620 3.570 3.620 3.500 3.640 2,068,600 7,377,402 3.5664 1.054 1.040 1.054 1.019 1.060 7,102,213 1.0387 2.84%
2012-04-17 0 3.520 3.510 3.530 3.500 3.550 224,000 787,640 3.5163 1.025 1.022 1.028 1.019 1.034 769,069 1.0241 -0.28%
2012-04-16 0 3.530 3.530 3.560 3.530 3.580 38,099 135,724 3.5624 1.028 1.028 1.037 1.028 1.043 130,807 1.0376 -0.56%
2012-04-13 0 3.550 3.550 3.560 3.500 3.550 533,000 1,877,140 3.5218 1.034 1.034 1.037 1.019 1.034 1,829,972 1.0258 2.31%
2012-04-12 0 3.470 3.470 3.500 3.460 3.580 57,000 199,940 3.5077 1.011 1.011 1.019 1.008 1.043 195,701 1.0217 -0.57%
2012-04-11 0 3.490 3.490 3.500 3.430 3.630 437,000 1,535,880 3.5146 1.017 1.017 1.019 0.999 1.057 1,500,371 1.0237 -3.32%
2012-04-10 0 3.610 3.590 3.610 3.450 3.690 1,611,000 5,782,290 3.5893 1.051 1.046 1.051 1.005 1.075 5,531,115 1.0454 5.25%
2012-04-05 0 3.430 3.410 3.430 3.400 3.460 104,000 355,940 3.4225 0.999 0.993 0.999 0.990 1.008 357,068 0.9968 0.00%
2012-04-03 0 3.430 3.400 3.430 3.400 3.500 198,000 679,320 3.4309 0.999 0.990 0.999 0.990 1.019 679,802 0.9993 0.00%
2012-04-02 0 3.430 3.400 3.430 3.400 3.430 264,000 900,560 3.4112 0.999 0.990 0.999 0.990 0.999 906,402 0.9936 0.29%
2012-03-30 0 3.420 3.400 3.420 3.400 3.470 277,000 946,210 3.4159 0.996 0.990 0.996 0.990 1.011 951,036 0.9949 0.88%
2012-03-29 0 3.390 3.400 3.420 3.300 3.460 1,202,000 4,099,230 3.4103 0.987 0.990 0.996 0.961 1.008 4,126,878 0.9933 -2.59%
2012-03-28 0 3.480 3.440 3.490 3.410 3.510 1,796,000 6,191,140 3.4472 1.014 1.002 1.017 0.993 1.022 6,166,283 1.0040 0.87%
2012-03-27 0 3.450 3.430 3.450 3.430 3.570 2,489,197 8,756,627 3.5179 1.005 0.999 1.005 0.999 1.040 8,546,266 1.0246 0.58%
2012-03-26 0 3.430 3.420 3.430 3.390 3.560 956,000 3,269,730 3.4202 0.999 0.996 0.999 0.987 1.037 3,282,276 0.9962 -2.00%
2012-03-23 0 3.500 3.430 3.500 3.310 3.500 4,489,400 15,446,920 3.4408 1.019 0.999 1.019 0.964 1.019 15,413,648 1.0022 4.17%
2012-03-22 0 3.360 3.350 3.360 3.140 3.400 3,699,000 12,248,645 3.3113 0.979 0.976 0.979 0.915 0.990 12,699,934 0.9645 5.33%
2012-03-21 0 3.190 3.150 3.190 3.100 3.200 792,000 2,493,810 3.1488 0.929 0.917 0.929 0.903 0.932 2,719,207 0.9171 2.90%
2012-03-20 0 3.100 3.070 3.100 3.000 3.170 792,000 2,444,990 3.0871 0.903 0.894 0.903 0.874 0.923 2,719,207 0.8992 -1.90%
2012-03-19 0 3.160 3.160 3.170 3.150 3.190 1,152,000 3,640,650 3.1603 0.920 0.920 0.923 0.917 0.929 3,955,211 0.9205 -0.94%
2012-03-16 0 3.190 3.150 3.190 3.140 3.220 1,447,000 4,581,860 3.1665 0.929 0.917 0.929 0.915 0.938 4,968,047 0.9223 0.95%
2012-03-15 0 3.160 3.140 3.160 3.130 3.180 1,434,000 4,516,140 3.1493 0.920 0.915 0.920 0.912 0.926 4,923,413 0.9173 -1.25%
2012-03-14 0 3.200 3.190 3.200 3.180 3.270 776,000 2,492,000 3.2113 0.932 0.929 0.932 0.926 0.952 2,664,274 0.9353 -1.23%
2012-03-13 0 3.240 3.220 3.250 3.220 3.280 1,473,366 4,770,750 3.2380 0.944 0.938 0.947 0.938 0.955 5,058,570 0.9431 1.25%
2012-03-12 0 3.200 3.200 3.210 3.190 3.290 767,437 2,465,900 3.2132 0.932 0.932 0.935 0.929 0.958 2,634,874 0.9359 0.00%
2012-03-09 0 3.200 3.190 3.200 3.070 3.210 5,638,437 17,862,747 3.1680 0.932 0.929 0.932 0.894 0.935 19,358,686 0.9227 4.58%
2012-03-08 0 3.060 3.030 3.060 2.990 3.140 1,430,000 4,393,690 3.0725 0.891 0.883 0.891 0.871 0.915 4,909,680 0.8949 2.68%
2012-03-07 0 2.980 2.970 2.980 2.890 3.030 1,321,000 3,913,735 2.9627 0.868 0.865 0.868 0.842 0.883 4,535,446 0.8629 -2.30%
2012-03-06 0 3.050 3.050 3.060 2.980 3.150 1,821,000 5,522,600 3.0327 0.888 0.888 0.891 0.868 0.917 6,252,117 0.8833 -3.17%
2012-03-05 0 3.150 3.120 3.150 3.030 3.300 5,082,000 16,239,330 3.1955 0.917 0.909 0.917 0.883 0.961 17,448,247 0.9307 3.96%
2012-03-02 0 3.030 3.020 3.030 2.960 3.040 658,000 1,984,310 3.0157 0.883 0.880 0.883 0.862 0.885 2,259,139 0.8783 1.00%
2012-03-01 0 3.000 2.990 3.010 2.910 3.030 2,249,000 6,623,120 2.9449 0.874 0.871 0.877 0.848 0.883 7,721,588 0.8577 2.74%
2012-02-29 0 2.920 2.900 2.920 2.900 3.050 2,081,000 6,123,150 2.9424 0.850 0.845 0.850 0.845 0.888 7,144,786 0.8570 -3.31%
2012-02-28 0 3.020 3.020 3.030 2.920 3.100 1,640,000 4,956,620 3.0223 0.880 0.880 0.883 0.850 0.903 5,630,682 0.8803 -2.27%
2012-02-27 0 3.090 3.080 3.090 2.870 3.150 3,868,000 11,740,070 3.0352 0.900 0.897 0.900 0.836 0.917 13,280,169 0.8840 7.67%
2012-02-24 0 2.870 2.860 2.870 2.750 2.920 1,027,000 2,936,020 2.8588 0.836 0.833 0.836 0.801 0.850 3,526,043 0.8327 5.13%
2012-02-23 0 2.730 2.730 2.750 2.680 2.760 343,000 941,127 2.7438 0.795 0.795 0.801 0.781 0.804 1,177,637 0.7992 0.37%
2012-02-22 0 2.720 2.720 2.730 2.720 2.750 757,000 2,073,129 2.7386 0.792 0.792 0.795 0.792 0.801 2,599,040 0.7977 -1.45%
2012-02-21 0 2.760 2.730 2.780 2.740 2.790 92,000 253,635 2.7569 0.804 0.795 0.810 0.798 0.813 315,868 0.8030 -0.72%
2012-02-20 0 2.780 2.780 2.810 2.770 2.850 351,000 983,410 2.8017 0.810 0.810 0.818 0.807 0.830 1,205,103 0.8160 -1.42%
2012-02-17 0 2.820 2.780 2.820 2.780 2.900 357,000 1,011,630 2.8337 0.821 0.810 0.821 0.810 0.845 1,225,703 0.8253 -1.05%
2012-02-16 0 2.850 2.850 2.860 2.830 2.920 87,500 250,270 2.8602 0.830 0.830 0.833 0.824 0.850 300,417 0.8331 -0.70%
2012-02-15 0 2.870 2.850 2.880 2.810 2.880 960,000 2,730,800 2.8446 0.836 0.830 0.839 0.818 0.839 3,296,009 0.8285 2.14%
2012-02-14 0 2.810 2.800 2.810 2.750 2.900 294,000 828,930 2.8195 0.818 0.816 0.818 0.801 0.845 1,009,403 0.8212 -2.77%
2012-02-13 0 2.890 2.860 2.890 2.830 2.950 339,000 974,870 2.8757 0.842 0.833 0.842 0.824 0.859 1,163,903 0.8376 2.12%
2012-02-10 0 2.830 2.830 2.840 2.810 2.850 180,010 510,147 2.8340 0.824 0.824 0.827 0.818 0.830 618,036 0.8254 -0.70%
2012-02-09 0 2.850 2.850 2.890 2.800 2.890 470,000 1,333,234 2.8367 0.830 0.830 0.842 0.816 0.842 1,613,671 0.8262 -1.38%
2012-02-08 0 2.890 2.870 2.900 2.850 2.900 211,000 608,390 2.8834 0.842 0.836 0.845 0.830 0.845 724,435 0.8398 1.40%
2012-02-07 0 2.850 2.830 2.850 2.820 2.880 159,300 450,726 2.8294 0.830 0.824 0.830 0.821 0.839 546,931 0.8241 0.71%
2012-02-06 0 2.830 2.810 2.840 2.780 2.850 173,000 488,840 2.8257 0.824 0.818 0.827 0.810 0.830 593,968 0.8230 0.71%
2012-02-03 0 2.810 2.800 2.810 2.810 2.880 77,000 217,160 2.8203 0.818 0.816 0.818 0.818 0.839 264,367 0.8214 -2.09%
2012-02-02 0 2.870 2.850 2.880 2.850 2.870 255,800 731,820 2.8609 0.836 0.830 0.839 0.830 0.836 878,249 0.8333 2.50%
2012-02-01 0 2.800 2.800 2.840 2.780 2.880 445,000 1,263,930 2.8403 0.816 0.816 0.827 0.810 0.839 1,527,837 0.8273 -2.44%
2012-01-31 0 2.870 2.850 2.870 2.770 2.880 2,191,000 6,113,450 2.7903 0.836 0.830 0.836 0.807 0.839 7,522,454 0.8127 3.61%
2012-01-30 0 2.770 2.770 2.790 2.720 2.770 852,000 2,358,310 2.7680 0.807 0.807 0.813 0.792 0.807 2,925,208 0.8062 0.00%
2012-01-27 0 2.770 2.750 2.780 2.650 2.770 144,000 392,040 2.7225 0.807 0.801 0.810 0.772 0.807 494,401 0.7930 2.97%
2012-01-26 0 2.690 2.690 2.720 2.650 2.750 189,000 513,420 2.7165 0.783 0.783 0.792 0.772 0.801 648,902 0.7912 1.13%
2012-01-20 0 2.660 2.660 2.690 2.650 2.660 60,600 161,166 2.6595 0.775 0.775 0.783 0.772 0.775 208,061 0.7746 0.00%
2012-01-19 0 2.660 2.610 2.660 2.590 2.680 221,000 580,610 2.6272 0.775 0.760 0.775 0.754 0.781 758,769 0.7652 1.92%
2012-01-18 0 2.610 2.550 2.620 2.510 2.610 336,000 873,060 2.5984 0.760 0.743 0.763 0.731 0.760 1,153,603 0.7568 0.77%
2012-01-17 0 2.590 2.530 2.610 2.500 2.610 102,000 263,640 2.5847 0.754 0.737 0.760 0.728 0.760 350,201 0.7528 0.78%
2012-01-16 0 2.570 2.510 2.550 2.520 2.670 230,000 594,610 2.5853 0.749 0.731 0.743 0.734 0.778 789,669 0.7530 -1.15%
2012-01-13 0 2.600 2.560 2.590 2.510 2.600 123,000 317,800 2.5837 0.757 0.746 0.754 0.731 0.757 422,301 0.7525 0.00%
2012-01-12 0 2.600 2.600 2.610 2.480 2.600 436,000 1,095,320 2.5122 0.757 0.757 0.760 0.722 0.757 1,496,937 0.7317 3.17%
2012-01-11 0 2.520 2.510 2.520 2.350 2.520 749,000 1,812,930 2.4205 0.734 0.731 0.734 0.684 0.734 2,571,574 0.7050 -0.79%
2012-01-10 0 2.540 2.520 2.590 2.500 2.590 365,000 917,660 2.5141 0.740 0.734 0.754 0.728 0.754 1,253,170 0.7323 1.60%
2012-01-09 0 2.500 2.480 2.500 2.480 2.560 594,000 1,488,480 2.5059 0.728 0.722 0.728 0.722 0.746 2,039,406 0.7299 -3.47%
2012-01-06 0 2.590 2.580 2.620 2.510 2.650 499,000 1,298,610 2.6024 0.754 0.751 0.763 0.731 0.772 1,713,238 0.7580 -6.16%
2012-01-05 0 2.760 2.720 2.790 2.710 2.790 443,000 1,217,750 2.7489 0.804 0.792 0.813 0.789 0.813 1,520,971 0.8006 -1.43%
2012-01-04 0 2.800 2.710 2.800 2.800 2.900 15,000 43,000 2.8667 0.816 0.789 0.816 0.816 0.845 51,500 0.8349 -2.78%
2012-01-03 0 2.880 2.830 2.920 2.880 2.880 1,000 2,880 2.8800 0.839 0.824 0.850 0.839 0.839 3,433 0.8388 -2.37%
2011-12-30 0 2.950 2.910 2.920 2.880 2.950 212,000 620,430 2.9266 0.859 0.848 0.850 0.839 0.859 727,869 0.8524 -0.34%
2011-12-29 0 2.960 2.960 2.970 2.950 2.990 662,000 1,963,840 2.9665 0.862 0.862 0.865 0.859 0.871 2,272,873 0.8640 0.00%
2011-12-28 0 2.960 2.940 2.970 2.860 2.960 506,000 1,485,220 2.9352 0.862 0.856 0.865 0.833 0.862 1,737,271 0.8549 0.34%
2011-12-23 0 2.950 2.950 2.980 2.920 3.000 486,000 1,432,980 2.9485 0.859 0.859 0.868 0.850 0.874 1,668,605 0.8588 -1.34%
2011-12-22 0 2.990 2.980 2.990 2.820 3.040 1,894,000 5,583,560 2.9480 0.871 0.868 0.871 0.821 0.885 6,502,751 0.8586 6.79%
2011-12-21 0 2.800 2.790 2.800 2.790 2.810 1,250,000 3,500,800 2.8006 0.816 0.813 0.816 0.813 0.818 4,291,678 0.8157 0.36%
2011-12-20 0 2.790 2.790 2.800 2.760 2.790 811,000 2,257,220 2.7833 0.813 0.813 0.816 0.804 0.813 2,784,441 0.8107 0.00%
2011-12-19 0 2.790 2.780 2.790 2.720 2.800 3,742,000 10,410,200 2.7820 0.813 0.810 0.813 0.792 0.816 12,847,568 0.8103 1.09%
2011-12-16 0 2.760 2.720 2.760 2.680 2.760 690,000 1,878,690 2.7227 0.804 0.792 0.804 0.781 0.804 2,369,006 0.7930 1.10%
2011-12-15 0 2.730 2.740 2.760 2.630 2.770 1,972,000 5,346,050 2.7110 0.795 0.798 0.804 0.766 0.807 6,770,552 0.7896 -0.73%
2011-12-14 0 2.750 2.750 2.810 2.730 2.860 1,954,000 5,475,000 2.8019 0.801 0.801 0.818 0.795 0.833 6,708,751 0.8161 -4.18%
2011-12-13 0 2.870 2.870 2.880 2.810 2.910 4,132,000 11,843,980 2.8664 0.836 0.836 0.839 0.818 0.848 14,186,572 0.8349 -0.35%
2011-12-12 0 2.880 2.880 2.900 2.880 2.950 2,080,000 6,033,110 2.9005 0.839 0.839 0.845 0.839 0.859 7,141,353 0.8448 -2.04%
2011-12-09 0 2.940 2.930 2.950 2.820 2.940 5,666,000 16,431,395 2.9000 0.856 0.853 0.859 0.821 0.856 19,453,319 0.8447 -0.34%
2011-12-08 0 2.950 2.930 2.950 2.840 2.960 9,216,000 26,791,995 2.9071 0.859 0.853 0.859 0.827 0.862 31,641,686 0.8467 1.72%
2011-12-07 0 2.900 2.880 2.900 2.870 3.010 34,069,000 99,919,940 2.9329 0.845 0.839 0.845 0.836 0.877 116,970,550 0.8542 -3.65%
2011-12-06 0 3.010 3.000 3.010 2.950 3.160 87,292,010 264,521,440 3.0303 0.877 0.874 0.877 0.859 0.920 299,703,378 0.8826

Webb-site Database - Powered By Linux Group

Back to top