Grand Baoxin Auto Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01293  2011-12-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2025-03-31 0 0.086 0.083 0.086 0.080 0.128 8,954,500 828,185 0.0925 0.086 0.083 0.086 0.080 0.128 8,954,500 0.0925 -35.82%
2025-03-28 0 0.134 0.134 0.135 0.134 0.134 176,000 23,584 0.1340 0.134 0.134 0.135 0.134 0.134 176,000 0.1340 -1.47%
2025-03-27 0 0.136 0.136 0.140 0.131 0.136 722,000 96,592 0.1338 0.136 0.136 0.140 0.131 0.136 722,000 0.1338 -2.86%
2025-03-26 0 0.140 0.138 0.146 - - 0 0 - 0.140 0.138 0.146 - - 0 - 0.00%
2025-03-25 0 0.140 0.140 0.142 0.139 0.142 481,000 67,559 0.1405 0.140 0.140 0.142 0.139 0.142 481,000 0.1405 -4.76%
2025-03-24 0 0.147 0.139 0.147 - - 0 0 - 0.147 0.139 0.147 - - 0 - 0.00%
2025-03-21 0 0.147 0.142 0.147 0.142 0.148 30,000 4,344 0.1448 0.147 0.142 0.147 0.142 0.148 30,000 0.1448 3.52%
2025-03-20 0 0.142 0.142 0.148 0.142 0.155 245,500 35,327 0.1439 0.142 0.142 0.148 0.142 0.155 245,500 0.1439 -0.70%
2025-03-19 0 0.143 0.142 0.151 0.142 0.150 421,500 60,694 0.1440 0.143 0.142 0.151 0.142 0.150 421,500 0.1440 -7.14%
2025-03-18 0 0.154 0.145 0.154 0.144 0.158 140,000 21,550 0.1539 0.154 0.145 0.154 0.144 0.158 140,000 0.1539 5.48%
2025-03-17 0 0.146 0.142 0.146 0.146 0.149 102,000 15,114 0.1482 0.146 0.142 0.146 0.146 0.149 102,000 0.1482 -1.35%
2025-03-14 0 0.148 0.148 0.149 0.148 0.158 775,000 117,410 0.1515 0.148 0.148 0.149 0.148 0.158 775,000 0.1515 -1.99%
2025-03-13 0 0.151 0.148 0.151 0.151 0.151 20,000 3,020 0.1510 0.151 0.148 0.151 0.151 0.151 20,000 0.1510 -0.66%
2025-03-12 0 0.152 0.149 0.156 - - 0 0 - 0.152 0.149 0.156 - - 0 - 0.00%
2025-03-11 0 0.152 0.148 0.152 0.152 0.152 17,500 2,660 0.1520 0.152 0.148 0.152 0.152 0.152 17,500 0.1520 0.66%
2025-03-10 0 0.151 0.151 0.162 0.151 0.165 252,000 38,492 0.1527 0.151 0.151 0.162 0.151 0.165 252,000 0.1527 -3.82%
2025-03-07 0 0.157 0.152 0.157 0.157 0.157 100,000 15,700 0.1570 0.157 0.152 0.157 0.157 0.157 100,000 0.1570 0.00%
2025-03-06 0 0.157 0.153 0.159 0.150 0.167 812,500 126,770 0.1560 0.157 0.153 0.159 0.150 0.167 812,500 0.1560 4.67%
2025-03-05 0 0.150 0.150 0.156 0.149 0.168 151,000 23,712 0.1570 0.150 0.150 0.156 0.149 0.168 151,000 0.1570 1.35%
2025-03-04 0 0.148 0.148 0.157 0.148 0.151 169,000 25,237 0.1493 0.148 0.148 0.157 0.148 0.151 169,000 0.1493 -1.99%
2025-03-03 0 0.151 0.151 0.158 0.151 0.159 435,000 66,453 0.1528 0.151 0.151 0.158 0.151 0.159 435,000 0.1528 -1.95%
2025-02-28 0 0.154 0.152 0.158 0.154 0.157 328,000 50,471 0.1539 0.154 0.152 0.158 0.154 0.157 328,000 0.1539 -4.94%
2025-02-27 0 0.162 0.158 0.162 0.158 0.172 990,500 162,382 0.1639 0.162 0.158 0.162 0.158 0.172 990,500 0.1639 -4.14%
2025-02-26 0 0.169 0.169 0.173 0.167 0.179 43,500 7,337 0.1687 0.169 0.169 0.173 0.167 0.179 43,500 0.1687 0.60%
2025-02-25 0 0.168 0.166 0.168 0.166 0.170 40,500 6,820 0.1684 0.168 0.166 0.168 0.166 0.170 40,500 0.1684 -1.18%
2025-02-24 0 0.170 0.169 0.170 0.169 0.170 1,463,000 248,383 0.1698 0.170 0.169 0.170 0.169 0.170 1,463,000 0.1698 0.59%
2025-02-21 0 0.169 0.168 0.169 0.166 0.196 4,539,500 788,644 0.1737 0.169 0.168 0.169 0.166 0.196 4,539,500 0.1737 -4.52%
2025-02-20 0 0.177 0.177 0.178 0.177 0.178 155,000 27,516 0.1775 0.177 0.177 0.178 0.177 0.178 155,000 0.1775 -6.84%
2025-02-19 0 0.190 0.180 0.190 0.180 0.192 517,500 98,351 0.1901 0.190 0.180 0.190 0.180 0.192 517,500 0.1901 5.56%
2025-02-18 0 0.180 0.179 0.180 0.178 0.189 824,000 150,952 0.1832 0.180 0.179 0.180 0.178 0.189 824,000 0.1832 -2.17%
2025-02-17 0 0.184 0.184 0.187 0.180 0.184 345,000 63,278 0.1834 0.184 0.184 0.187 0.180 0.184 345,000 0.1834 2.22%
2025-02-14 0 0.180 0.180 0.182 0.178 0.190 1,160,500 215,761 0.1859 0.180 0.180 0.182 0.178 0.190 1,160,500 0.1859 -0.55%
2025-02-13 0 0.181 0.181 0.188 0.181 0.188 131,500 24,236 0.1843 0.181 0.181 0.188 0.181 0.188 131,500 0.1843 -4.74%
2025-02-12 0 0.190 0.182 0.190 0.182 0.196 730,500 138,582 0.1897 0.190 0.182 0.190 0.182 0.196 730,500 0.1897 0.00%
2025-02-11 0 0.190 0.179 0.190 0.181 0.190 430,000 80,374 0.1869 0.190 0.179 0.190 0.181 0.190 430,000 0.1869 -1.04%
2025-02-10 0 0.192 0.192 0.193 0.178 0.196 1,151,500 218,480 0.1897 0.192 0.192 0.193 0.178 0.196 1,151,500 0.1897 0.52%
2025-02-07 0 0.191 0.192 0.193 0.188 0.204 2,954,000 571,122 0.1933 0.191 0.192 0.193 0.188 0.204 2,954,000 0.1933 -2.55%
2025-02-06 0 0.196 0.196 0.205 0.195 0.196 259,000 50,712 0.1958 0.196 0.196 0.205 0.195 0.196 259,000 0.1958 0.00%
2025-02-05 0 0.196 0.196 0.204 0.195 0.198 476,500 93,414 0.1960 0.196 0.196 0.204 0.195 0.198 476,500 0.1960 0.00%
2025-02-04 0 0.196 0.196 0.208 0.196 0.206 250,500 51,598 0.2060 0.196 0.196 0.208 0.196 0.206 250,500 0.2060 -4.85%
2025-02-03 0 0.206 0.197 0.206 0.194 0.206 595,500 119,499 0.2007 0.206 0.197 0.206 0.194 0.206 595,500 0.2007 0.00%
2025-01-28 0 0.206 0.194 0.206 0.206 0.206 48,000 9,888 0.2060 0.206 0.194 0.206 0.206 0.206 48,000 0.2060 0.00%
2025-01-27 0 0.206 0.193 0.206 0.193 0.207 119,000 23,107 0.1942 0.206 0.193 0.206 0.193 0.207 119,000 0.1942 7.29%
2025-01-24 0 0.192 0.192 0.194 0.192 0.194 506,500 97,687 0.1929 0.192 0.192 0.194 0.192 0.194 506,500 0.1929 0.00%
2025-01-23 0 0.192 0.192 0.198 0.191 0.192 294,000 56,370 0.1917 0.192 0.192 0.198 0.191 0.192 294,000 0.1917 0.00%
2025-01-22 0 0.192 0.192 0.193 0.189 0.194 418,000 80,366 0.1923 0.192 0.192 0.193 0.189 0.194 418,000 0.1923 1.59%
2025-01-21 0 0.189 0.189 0.200 0.188 0.200 1,114,000 211,058 0.1895 0.189 0.189 0.200 0.188 0.200 1,114,000 0.1895 -5.50%
2025-01-20 0 0.200 0.200 0.214 0.193 0.207 101,500 19,974 0.1968 0.200 0.200 0.214 0.193 0.207 101,500 0.1968 2.04%
2025-01-17 0 0.196 0.196 0.201 0.191 0.218 2,905,000 577,075 0.1986 0.196 0.196 0.201 0.191 0.218 2,905,000 0.1986 -7.98%
2025-01-16 0 0.213 0.188 0.207 0.185 0.231 5,444,500 1,196,357 0.2197 0.213 0.188 0.207 0.185 0.231 5,444,500 0.2197 5.45%
2025-01-15 0 0.202 0.201 0.207 0.189 0.260 1,989,500 420,023 0.2111 0.202 0.201 0.207 0.189 0.260 1,989,500 0.2111 1.00%
2025-01-14 0 0.200 0.200 0.203 0.198 0.210 7,507,000 1,527,377 0.2035 0.200 0.200 0.203 0.198 0.210 7,507,000 0.2035 0.00%
2025-01-13 0 0.200 0.199 0.200 0.142 0.226 9,051,500 1,875,303 0.2072 0.200 0.199 0.200 0.142 0.226 9,051,500 0.2072 38.89%
2025-01-10 0 0.144 0.142 0.151 0.144 0.152 258,500 38,122 0.1475 0.144 0.142 0.151 0.144 0.152 258,500 0.1475 -2.04%
2025-01-09 0 0.147 0.147 0.152 0.142 0.152 200,500 29,506 0.1472 0.147 0.147 0.152 0.142 0.152 200,500 0.1472 0.68%
2025-01-08 0 0.146 0.139 0.146 0.138 0.146 202,500 28,043 0.1385 0.146 0.139 0.146 0.138 0.146 202,500 0.1385 0.00%
2025-01-07 0 0.146 0.146 0.152 0.140 0.171 890,500 132,469 0.1488 0.146 0.146 0.152 0.140 0.171 890,500 0.1488 -8.75%
2025-01-06 0 0.160 0.158 0.160 0.158 0.177 411,000 67,027 0.1631 0.160 0.158 0.160 0.158 0.177 411,000 0.1631 -5.33%
2025-01-03 0 0.169 0.161 0.170 0.160 0.169 74,500 12,582 0.1689 0.169 0.161 0.170 0.160 0.169 74,500 0.1689 3.05%
2025-01-02 0 0.164 0.160 0.164 0.163 0.165 230,000 37,830 0.1645 0.164 0.160 0.164 0.163 0.165 230,000 0.1645 -2.38%
2024-12-31 0 0.168 0.162 0.168 0.168 0.168 150,000 25,200 0.1680 0.168 0.162 0.168 0.168 0.168 150,000 0.1680 0.00%
2024-12-30 0 0.168 0.161 0.168 0.160 0.172 382,000 65,436 0.1713 0.168 0.161 0.168 0.160 0.172 382,000 0.1713 0.00%
2024-12-27 0 0.168 0.155 0.160 0.156 0.171 371,500 59,561 0.1603 0.168 0.155 0.160 0.156 0.171 371,500 0.1603 8.39%
2024-12-24 0 0.155 0.152 0.155 0.145 0.160 82,500 12,576 0.1524 0.155 0.152 0.155 0.145 0.160 82,500 0.1524 1.97%
2024-12-23 0 0.152 0.144 0.152 0.140 0.152 323,000 47,586 0.1473 0.152 0.144 0.152 0.140 0.152 323,000 0.1473 1.33%
2024-12-20 0 0.150 0.150 0.155 0.150 0.159 207,000 31,110 0.1503 0.150 0.150 0.155 0.150 0.159 207,000 0.1503 1.35%
2024-12-19 0 0.148 0.148 0.153 0.146 0.154 1,395,500 206,613 0.1481 0.148 0.148 0.153 0.146 0.154 1,395,500 0.1481 -4.52%
2024-12-18 0 0.155 0.149 0.157 0.142 0.158 1,795,000 260,271 0.1450 0.155 0.149 0.157 0.142 0.158 1,795,000 0.1450 1.31%
2024-12-17 0 0.153 0.144 0.153 0.140 0.154 589,909 86,452 0.1466 0.153 0.144 0.153 0.140 0.154 589,909 0.1466 4.08%
2024-12-16 0 0.147 0.137 0.147 0.137 0.147 558,000 79,366 0.1422 0.147 0.137 0.147 0.137 0.147 558,000 0.1422 -2.00%
2024-12-13 0 0.150 0.150 0.154 0.150 0.167 1,491,500 228,279 0.1531 0.150 0.150 0.154 0.150 0.167 1,491,500 0.1531 -10.71%
2024-12-12 0 0.168 0.160 0.168 0.156 0.185 799,500 129,947 0.1625 0.168 0.160 0.168 0.156 0.185 799,500 0.1625 -1.18%
2024-12-11 0 0.170 0.155 0.170 0.152 0.178 2,289,000 369,287 0.1613 0.170 0.155 0.170 0.152 0.178 2,289,000 0.1613 3.03%
2024-12-10 0 0.165 0.162 0.165 0.156 0.255 30,669,000 6,385,201 0.2082 0.165 0.162 0.165 0.156 0.255 30,669,000 0.2082 19.57%
2024-12-09 0 0.138 0.138 0.156 0.138 0.160 496,000 73,061 0.1473 0.138 0.138 0.156 0.138 0.160 496,000 0.1473 -9.21%
2024-12-06 0 0.152 0.140 0.152 0.135 0.160 21,500 3,286 0.1528 0.152 0.140 0.152 0.135 0.160 21,500 0.1528 0.66%
2024-12-05 0 0.151 0.141 0.151 0.136 0.151 44,000 6,591 0.1498 0.151 0.141 0.151 0.136 0.151 44,000 0.1498 0.67%
2024-12-04 0 0.150 0.148 0.150 0.135 0.151 101,500 15,037 0.1481 0.150 0.148 0.150 0.135 0.151 101,500 0.1481 8.70%
2024-12-03 0 0.138 0.138 0.145 0.136 0.162 675,500 94,678 0.1402 0.138 0.138 0.145 0.136 0.162 675,500 0.1402 -8.61%
2024-12-02 0 0.151 0.151 0.158 0.151 0.159 240,000 37,084 0.1545 0.151 0.151 0.158 0.151 0.159 240,000 0.1545 -7.36%
2024-11-29 0 0.163 0.152 0.163 - - 0 0 - 0.163 0.152 0.163 - - 0 - -0.61%
2024-11-28 0 0.164 0.151 0.164 0.166 0.166 1,000 166 0.1660 0.164 0.151 0.164 0.166 0.166 1,000 0.1660 1.23%
2024-11-27 0 0.162 0.152 0.162 0.150 0.162 78,500 11,915 0.1518 0.162 0.152 0.162 0.150 0.162 78,500 0.1518 7.28%
2024-11-26 0 0.151 0.150 0.151 0.151 0.155 285,500 43,536 0.1525 0.151 0.150 0.151 0.151 0.155 285,500 0.1525 -1.31%
2024-11-25 0 0.153 0.153 0.160 0.153 0.153 36,000 5,508 0.1530 0.153 0.153 0.160 0.153 0.153 36,000 0.1530 2.00%
2024-11-22 0 0.150 0.151 0.157 0.150 0.167 13,000 1,962 0.1509 0.150 0.151 0.157 0.150 0.167 13,000 0.1509 -11.76%
2024-11-21 0 0.170 0.169 0.170 0.158 0.174 12,500 2,103 0.1682 0.170 0.169 0.170 0.158 0.174 12,500 0.1682 2.41%
2024-11-20 0 0.166 0.166 0.169 0.165 0.166 82,500 13,651 0.1655 0.166 0.166 0.169 0.165 0.166 82,500 0.1655 -1.78%
2024-11-19 0 0.169 0.168 0.178 0.165 0.180 72,000 12,472 0.1732 0.169 0.168 0.178 0.165 0.180 72,000 0.1732 1.20%
2024-11-18 0 0.167 0.167 0.179 0.167 0.180 14,500 2,499 0.1723 0.167 0.167 0.179 0.167 0.180 14,500 0.1723 0.00%
2024-11-15 0 0.167 0.167 0.173 0.167 0.173 83,500 13,965 0.1672 0.167 0.167 0.173 0.167 0.173 83,500 0.1672 0.60%
2024-11-14 0 0.166 0.166 0.167 0.166 0.174 299,000 50,236 0.1680 0.166 0.166 0.167 0.166 0.174 299,000 0.1680 -0.60%
2024-11-13 0 0.167 0.167 0.174 0.167 0.174 7,000 1,204 0.1720 0.167 0.167 0.174 0.167 0.174 7,000 0.1720 0.00%
2024-11-12 0 0.167 0.165 0.167 0.167 0.177 306,000 51,491 0.1683 0.167 0.165 0.167 0.167 0.177 306,000 0.1683 -1.76%
2024-11-11 0 0.170 0.170 0.179 0.170 0.179 380,000 66,115 0.1740 0.170 0.170 0.179 0.170 0.179 380,000 0.1740 3.03%
2024-11-08 0 0.165 0.165 0.176 0.164 0.183 2,170,000 382,753 0.1764 0.165 0.165 0.176 0.164 0.183 2,170,000 0.1764 -1.20%
2024-11-07 0 0.167 0.165 0.178 0.164 0.181 797,715 139,807 0.1753 0.167 0.165 0.178 0.164 0.181 797,715 0.1753 3.73%
2024-11-06 0 0.161 0.161 0.168 0.150 0.167 229,500 37,715 0.1643 0.161 0.161 0.168 0.150 0.167 229,500 0.1643 -8.00%
2024-11-05 0 0.175 0.175 0.181 0.174 0.181 1,850,500 330,371 0.1785 0.175 0.175 0.181 0.174 0.181 1,850,500 0.1785 -2.78%
2024-11-04 0 0.180 0.168 0.180 0.165 0.180 188,000 32,220 0.1714 0.180 0.168 0.180 0.165 0.180 188,000 0.1714 4.65%
2024-11-01 0 0.172 0.170 0.172 0.170 0.181 44,500 7,923 0.1780 0.172 0.170 0.172 0.170 0.181 44,500 0.1780 -1.15%
2024-10-31 0 0.174 0.174 0.180 0.168 0.186 424,500 75,960 0.1789 0.174 0.174 0.180 0.168 0.186 424,500 0.1789 1.16%
2024-10-30 0 0.172 0.168 0.172 0.166 0.172 181,500 31,177 0.1718 0.172 0.168 0.172 0.166 0.172 181,500 0.1718 0.00%
2024-10-29 0 0.172 0.172 0.179 0.171 0.184 395,000 70,565 0.1786 0.172 0.172 0.179 0.171 0.184 395,000 0.1786 1.78%
2024-10-28 0 0.169 0.169 0.180 0.161 0.187 996,000 175,912 0.1766 0.169 0.169 0.180 0.161 0.187 996,000 0.1766 0.60%
2024-10-25 0 0.168 0.168 0.172 0.168 0.184 57,000 10,209 0.1791 0.168 0.168 0.172 0.168 0.184 57,000 0.1791 -4.00%
2024-10-24 0 0.175 0.173 0.183 0.166 0.184 16,500 2,948 0.1787 0.175 0.173 0.183 0.166 0.184 16,500 0.1787 -1.69%
2024-10-23 0 0.178 0.176 0.178 0.163 0.185 261,000 47,230 0.1810 0.178 0.176 0.178 0.163 0.185 261,000 0.1810 3.49%
2024-10-22 0 0.172 0.170 0.173 0.167 0.176 481,000 82,136 0.1708 0.172 0.170 0.173 0.167 0.176 481,000 0.1708 0.00%
2024-10-21 0 0.172 0.171 0.174 0.170 0.188 604,500 106,542 0.1762 0.172 0.171 0.174 0.170 0.188 604,500 0.1762 -5.49%
2024-10-18 0 0.182 0.175 0.182 0.170 0.185 1,037,000 177,144 0.1708 0.182 0.175 0.182 0.170 0.185 1,037,000 0.1708 7.06%
2024-10-17 0 0.170 0.170 0.175 0.170 0.191 1,493,500 271,400 0.1817 0.170 0.170 0.175 0.170 0.191 1,493,500 0.1817 -1.16%
2024-10-16 0 0.172 0.168 0.172 0.172 0.186 423,000 74,930 0.1771 0.172 0.168 0.172 0.172 0.186 423,000 0.1771 6.17%
2024-10-15 0 0.162 0.161 0.180 0.161 0.171 338,500 56,573 0.1671 0.162 0.161 0.180 0.161 0.171 338,500 0.1671 -5.26%
2024-10-14 0 0.171 0.171 0.180 0.169 0.182 161,500 28,875 0.1788 0.171 0.171 0.180 0.169 0.182 161,500 0.1788 1.79%
2024-10-10 0 0.168 0.168 0.178 0.166 0.181 191,500 33,811 0.1766 0.168 0.168 0.178 0.166 0.181 191,500 0.1766 0.60%
2024-10-09 0 0.167 0.167 0.176 0.166 0.183 1,576,000 264,236 0.1677 0.167 0.167 0.176 0.166 0.183 1,576,000 0.1677 -8.74%
2024-10-08 0 0.183 0.169 0.183 0.160 0.209 2,267,500 405,747 0.1789 0.183 0.169 0.183 0.160 0.209 2,267,500 0.1789 -9.85%
2024-10-07 0 0.203 0.200 0.203 0.180 0.210 4,693,019 916,726 0.1953 0.203 0.200 0.203 0.180 0.210 4,693,019 0.1953 5.18%
2024-10-04 0 0.193 0.190 0.193 0.158 0.193 7,483,000 1,308,368 0.1748 0.193 0.190 0.193 0.158 0.193 7,483,000 0.1748 29.53%
2024-10-03 0 0.149 0.144 0.149 0.130 0.158 4,328,000 616,276 0.1424 0.149 0.144 0.149 0.130 0.158 4,328,000 0.1424 7.19%
2024-10-02 0 0.139 0.139 0.140 0.107 0.150 8,414,500 1,147,629 0.1364 0.139 0.139 0.140 0.107 0.150 8,414,500 0.1364 31.13%
2024-09-30 0 0.106 0.106 0.110 0.098 0.110 2,199,500 230,542 0.1048 0.106 0.106 0.110 0.098 0.110 2,199,500 0.1048 2.91%
2024-09-27 0 0.103 0.098 0.105 0.095 0.105 749,500 73,119 0.0976 0.103 0.098 0.105 0.095 0.105 749,500 0.0976 3.00%
2024-09-26 0 0.100 0.091 0.100 0.089 0.100 41,000 4,085 0.0996 0.100 0.091 0.100 0.089 0.100 41,000 0.0996 0.00%
2024-09-25 0 0.100 0.087 0.101 0.100 0.104 908,500 91,920 0.1012 0.100 0.087 0.101 0.100 0.104 908,500 0.1012 6.38%
2024-09-24 0 0.094 0.094 0.099 0.090 0.097 294,500 28,520 0.0968 0.094 0.094 0.099 0.090 0.097 294,500 0.0968 -4.08%
2024-09-23 0 0.098 0.091 0.098 - - 0 0 - 0.098 0.091 0.098 - - 0 - -1.01%
2024-09-20 0 0.099 0.092 0.099 0.092 0.100 67,500 6,417 0.0951 0.099 0.092 0.099 0.092 0.100 67,500 0.0951 2.06%
2024-09-19 0 0.097 0.090 0.097 0.092 0.098 185,000 17,816 0.0963 0.097 0.090 0.097 0.092 0.098 185,000 0.0963 7.78%
2024-09-17 0 0.090 0.090 0.098 0.086 0.090 110,000 9,492 0.0863 0.090 0.090 0.098 0.086 0.090 110,000 0.0863 5.88%
2024-09-16 0 0.085 0.085 0.099 0.083 0.105 133,500 12,664 0.0949 0.085 0.085 0.099 0.083 0.105 133,500 0.0949 0.00%
2024-09-13 0 0.085 0.085 0.092 0.085 0.095 574,500 51,659 0.0899 0.085 0.085 0.092 0.085 0.095 574,500 0.0899 -10.53%
2024-09-12 0 0.095 0.093 0.095 0.091 0.097 520,000 50,281 0.0967 0.095 0.093 0.095 0.091 0.097 520,000 0.0967 1.06%
2024-09-11 0 0.094 0.090 0.097 0.092 0.096 302,500 28,333 0.0937 0.094 0.090 0.097 0.092 0.096 302,500 0.0937 -2.08%
2024-09-10 0 0.096 0.095 0.096 0.096 0.098 267,000 25,815 0.0967 0.096 0.095 0.096 0.096 0.098 267,000 0.0967 -1.03%
2024-09-09 0 0.097 0.096 0.103 0.096 0.097 352,500 33,950 0.0963 0.097 0.096 0.103 0.096 0.097 352,500 0.0963 -3.00%
2024-09-05 0 0.100 0.097 0.105 - - 0 0 - 0.100 0.097 0.105 - - 0 - 0.00%
2024-09-04 0 0.100 0.098 0.104 0.097 0.105 617,500 63,079 0.1022 0.100 0.098 0.104 0.097 0.105 617,500 0.1022 -4.76%
2024-09-03 0 0.105 0.101 0.106 0.098 0.105 537,000 54,769 0.1020 0.105 0.101 0.106 0.098 0.105 537,000 0.1020 0.96%
2024-09-02 0 0.104 0.102 0.110 - - 0 0 - 0.104 0.102 0.110 - - 0 - 0.00%
2024-08-30 0 0.104 0.104 0.109 0.100 0.109 298,836 31,120 0.1041 0.104 0.104 0.109 0.100 0.109 298,836 0.1041 0.00%
2024-08-29 0 0.104 0.104 0.110 0.103 0.105 82,000 8,498 0.1036 0.104 0.104 0.110 0.103 0.105 82,000 0.1036 -0.95%
2024-08-28 0 0.105 0.105 0.110 0.101 0.105 236,000 24,055 0.1019 0.105 0.105 0.110 0.101 0.105 236,000 0.1019 0.00%
2024-08-27 0 0.105 0.101 0.105 0.100 0.105 125,500 12,653 0.1008 0.105 0.101 0.105 0.100 0.105 125,500 0.1008 0.00%
2024-08-26 0 0.105 0.102 0.106 0.102 0.106 175,000 17,943 0.1025 0.105 0.102 0.106 0.102 0.106 175,000 0.1025 2.94%
2024-08-23 0 0.102 0.102 0.110 0.099 0.106 1,757,000 178,539 0.1016 0.102 0.102 0.110 0.099 0.106 1,757,000 0.1016 0.99%
2024-08-22 0 0.101 0.101 0.102 0.096 0.119 6,303,000 658,825 0.1045 0.101 0.101 0.102 0.096 0.119 6,303,000 0.1045 -16.53%
2024-08-21 0 0.121 0.121 0.126 0.118 0.124 218,000 26,317 0.1207 0.121 0.121 0.126 0.118 0.124 218,000 0.1207 -2.42%
2024-08-20 0 0.124 0.124 0.129 0.123 0.130 64,000 7,909 0.1236 0.124 0.124 0.129 0.123 0.130 64,000 0.1236 -1.59%
2024-08-19 0 0.126 0.126 0.130 0.125 0.144 11,000 1,527 0.1388 0.126 0.126 0.130 0.125 0.144 11,000 0.1388 -3.08%
2024-08-16 0 0.130 0.123 0.136 0.129 0.143 63,500 8,583 0.1352 0.130 0.123 0.136 0.129 0.143 63,500 0.1352 -5.11%
2024-08-15 0 0.137 0.121 0.137 0.121 0.142 11,500 1,571 0.1366 0.137 0.121 0.137 0.121 0.142 11,500 0.1366 3.79%
2024-08-14 0 0.132 0.121 0.132 - - 0 0 - 0.132 0.121 0.132 - - 0 - 0.00%
2024-08-13 0 0.132 0.121 0.132 0.128 0.133 305,500 39,948 0.1308 0.132 0.121 0.132 0.128 0.133 305,500 0.1308 1.54%
2024-08-12 0 0.130 0.121 0.135 0.130 0.130 130,000 16,900 0.1300 0.130 0.121 0.135 0.130 0.130 130,000 0.1300 4.84%
2024-08-09 0 0.124 0.113 0.139 - - 0 0 - 0.124 0.113 0.139 - - 0 - 0.00%
2024-08-08 0 0.124 0.110 0.124 - - 0 0 - 0.124 0.110 0.124 - - 0 - 0.00%
2024-08-07 0 0.124 0.119 0.127 - - 0 0 - 0.124 0.119 0.127 - - 0 - 0.00%
2024-08-06 0 0.124 0.122 0.127 0.124 0.124 12,000 1,488 0.1240 0.124 0.122 0.127 0.124 0.124 12,000 0.1240 -0.80%
2024-08-05 0 0.125 0.125 0.127 0.123 0.127 524,500 65,403 0.1247 0.125 0.125 0.127 0.123 0.127 524,500 0.1247 -3.85%
2024-08-02 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2024-08-01 0 0.130 0.128 0.145 - - 0 0 - 0.130 0.128 0.145 - - 0 - 0.00%
2024-07-31 0 0.130 0.130 0.135 0.128 0.139 399,500 51,297 0.1284 0.130 0.130 0.135 0.128 0.139 399,500 0.1284 -5.11%
2024-07-30 0 0.137 0.124 0.140 0.126 0.137 789,500 102,046 0.1293 0.137 0.124 0.140 0.126 0.137 789,500 0.1293 4.58%
2024-07-29 0 0.131 0.131 0.140 0.130 0.142 93,500 12,484 0.1335 0.131 0.131 0.140 0.130 0.142 93,500 0.1335 -4.38%
2024-07-26 0 0.137 0.130 0.137 0.132 0.141 242,500 32,400 0.1336 0.137 0.130 0.137 0.132 0.141 242,500 0.1336 4.58%
2024-07-25 0 0.131 0.125 0.131 0.125 0.139 341,000 43,910 0.1288 0.131 0.125 0.131 0.125 0.139 341,000 0.1288 4.80%
2024-07-24 0 0.125 0.121 0.126 0.116 0.141 1,713,000 222,513 0.1299 0.125 0.121 0.126 0.116 0.141 1,713,000 0.1299 7.76%
2024-07-23 0 0.116 0.116 0.118 0.116 0.119 1,146,500 133,256 0.1162 0.116 0.116 0.118 0.116 0.119 1,146,500 0.1162 0.00%
2024-07-22 0 0.116 0.117 0.120 0.115 0.120 1,130,500 132,514 0.1172 0.116 0.117 0.120 0.115 0.120 1,130,500 0.1172 -4.92%
2024-07-19 0 0.122 0.122 0.124 0.118 0.126 120,500 14,629 0.1214 0.122 0.122 0.124 0.118 0.126 120,500 0.1214 -3.94%
2024-07-18 0 0.127 0.122 0.127 0.118 0.131 4,530,000 549,885 0.1214 0.127 0.122 0.127 0.118 0.131 4,530,000 0.1214 -5.22%
2024-07-17 0 0.134 0.134 0.139 0.133 0.144 604,500 81,997 0.1356 0.134 0.134 0.139 0.133 0.144 604,500 0.1356 -4.29%
2024-07-16 0 0.140 0.140 0.142 0.132 0.154 1,889,500 267,725 0.1417 0.140 0.140 0.142 0.132 0.154 1,889,500 0.1417 -11.39%
2024-07-15 0 0.158 0.158 0.160 0.157 0.162 599,000 95,884 0.1601 0.158 0.158 0.160 0.157 0.162 599,000 0.1601 -10.73%
2024-07-12 0 0.177 0.163 0.180 0.157 0.177 929,500 149,420 0.1608 0.177 0.163 0.180 0.157 0.177 929,500 0.1608 4.12%
2024-07-11 0 0.170 0.166 0.170 0.170 0.183 1,688,000 299,123 0.1772 0.170 0.166 0.170 0.170 0.183 1,688,000 0.1772 6.25%
2024-07-10 0 0.160 0.160 0.166 0.146 0.170 581,970 96,126 0.1652 0.160 0.160 0.166 0.146 0.170 581,970 0.1652 1.91%
2024-07-09 0 0.157 0.157 0.159 0.155 0.161 121,000 19,223 0.1589 0.157 0.157 0.159 0.155 0.161 121,000 0.1589 -2.48%
2024-07-08 0 0.161 0.160 0.167 0.160 0.167 45,000 7,435 0.1652 0.161 0.160 0.167 0.160 0.167 45,000 0.1652 -3.59%
2024-07-05 0 0.167 0.161 0.168 0.166 0.167 1,500 250 0.1667 0.167 0.161 0.168 0.166 0.167 1,500 0.1667 0.60%
2024-07-04 0 0.166 0.161 0.168 0.161 0.166 303,000 49,622 0.1638 0.166 0.161 0.168 0.161 0.166 303,000 0.1638 3.11%
2024-07-03 0 0.161 0.160 0.162 0.161 0.163 186,000 30,085 0.1617 0.161 0.160 0.162 0.161 0.163 186,000 0.1617 0.00%
2024-07-02 0 0.161 0.161 0.162 0.161 0.166 388,658 64,139 0.1650 0.161 0.161 0.162 0.161 0.166 388,658 0.1650 -3.01%
2024-06-28 0 0.166 0.163 0.166 0.166 0.170 579,000 97,514 0.1684 0.166 0.163 0.166 0.166 0.170 579,000 0.1684 -0.60%
2024-06-27 0 0.167 0.164 0.167 0.164 0.170 56,000 9,453 0.1688 0.167 0.164 0.167 0.164 0.170 56,000 0.1688 -1.18%
2024-06-26 0 0.169 0.167 0.170 0.161 0.170 661,429 108,995 0.1648 0.169 0.167 0.170 0.161 0.170 661,429 0.1648 0.60%
2024-06-25 0 0.168 0.166 0.168 0.167 0.172 260,000 44,036 0.1694 0.168 0.166 0.168 0.167 0.172 260,000 0.1694 0.00%
2024-06-24 0 0.168 0.168 0.171 0.168 0.171 99,000 16,787 0.1696 0.168 0.168 0.171 0.168 0.171 99,000 0.1696 -2.33%
2024-06-21 0 0.172 0.164 0.172 - - 0 0 - 0.172 0.164 0.172 - - 0 - 0.00%
2024-06-20 0 0.172 0.170 0.172 0.166 0.172 207,000 35,574 0.1719 0.172 0.170 0.172 0.166 0.172 207,000 0.1719 0.00%
2024-06-19 0 0.172 0.172 0.174 0.170 0.179 758,000 130,514 0.1722 0.172 0.172 0.174 0.170 0.179 758,000 0.1722 0.58%
2024-06-18 0 0.171 0.168 0.171 0.168 0.174 251,000 43,037 0.1715 0.171 0.168 0.171 0.168 0.174 251,000 0.1715 -1.16%
2024-06-17 0 0.173 0.170 0.174 0.171 0.175 558,000 96,431 0.1728 0.173 0.170 0.174 0.171 0.175 558,000 0.1728 1.76%
2024-06-14 0 0.170 0.164 0.174 0.164 0.178 1,013,500 173,792 0.1715 0.170 0.164 0.174 0.164 0.178 1,013,500 0.1715 1.80%
2024-06-13 0 0.167 0.167 0.169 0.165 0.193 4,745,000 819,219 0.1726 0.167 0.167 0.169 0.165 0.193 4,745,000 0.1726 -12.11%
2024-06-12 0 0.190 0.184 0.190 0.182 0.190 1,282,000 235,415 0.1836 0.190 0.184 0.190 0.182 0.190 1,282,000 0.1836 1.60%
2024-06-11 0 0.187 0.186 0.191 0.185 0.195 980,500 185,377 0.1891 0.187 0.186 0.191 0.185 0.195 980,500 0.1891 -3.61%
2024-06-07 0 0.194 0.185 0.194 0.185 0.199 64,500 12,034 0.1866 0.194 0.185 0.194 0.185 0.199 64,500 0.1866 0.00%
2024-06-06 0 0.194 0.187 0.194 0.191 0.197 60,000 11,489 0.1915 0.194 0.187 0.194 0.191 0.197 60,000 0.1915 -2.51%
2024-06-05 0 0.199 0.191 0.199 0.186 0.200 593,500 113,471 0.1912 0.199 0.191 0.199 0.186 0.200 593,500 0.1912 -0.50%
2024-06-04 0 0.200 0.197 0.203 0.197 0.203 742,500 148,979 0.2006 0.200 0.197 0.203 0.197 0.203 742,500 0.2006 1.01%
2024-06-03 0 0.198 0.191 0.198 0.190 0.203 477,500 94,026 0.1969 0.198 0.191 0.198 0.190 0.203 477,500 0.1969 8.20%
2024-05-31 0 0.183 0.183 0.196 0.183 0.205 1,124,500 220,208 0.1958 0.183 0.183 0.196 0.183 0.205 1,124,500 0.1958 -6.15%
2024-05-30 0 0.195 0.194 0.195 0.191 0.202 772,500 149,520 0.1936 0.195 0.194 0.195 0.191 0.202 772,500 0.1936 -0.51%
2024-05-29 0 0.196 0.192 0.196 0.190 0.206 1,844,000 365,838 0.1984 0.196 0.192 0.196 0.190 0.206 1,844,000 0.1984 3.16%
2024-05-28 0 0.190 0.190 0.192 0.185 0.190 676,500 127,385 0.1883 0.190 0.190 0.192 0.185 0.190 676,500 0.1883 2.70%
2024-05-27 0 0.185 0.176 0.185 0.185 0.188 122,000 22,709 0.1861 0.185 0.176 0.185 0.185 0.188 122,000 0.1861 3.35%
2024-05-24 0 0.179 0.174 0.180 0.179 0.182 1,012,000 182,172 0.1800 0.179 0.174 0.180 0.179 0.182 1,012,000 0.1800 3.47%
2024-05-23 0 0.173 0.173 0.188 0.170 0.195 1,053,000 188,985 0.1795 0.173 0.173 0.188 0.170 0.195 1,053,000 0.1795 -5.46%
2024-05-22 0 0.183 0.180 0.186 0.182 0.186 42,500 7,898 0.1858 0.183 0.180 0.186 0.182 0.186 42,500 0.1858 1.67%
2024-05-21 0 0.180 0.180 0.185 0.180 0.195 5,143,500 979,357 0.1904 0.180 0.180 0.185 0.180 0.195 5,143,500 0.1904 -2.70%
2024-05-20 0 0.185 0.180 0.185 0.180 0.185 610,500 112,455 0.1842 0.185 0.180 0.185 0.180 0.185 610,500 0.1842 2.78%
2024-05-17 0 0.180 0.180 0.184 0.177 0.186 766,500 140,765 0.1836 0.180 0.180 0.184 0.177 0.186 766,500 0.1836 -0.55%
2024-05-16 0 0.181 0.176 0.181 0.174 0.183 284,500 50,314 0.1769 0.181 0.176 0.181 0.174 0.183 284,500 0.1769 -1.63%
2024-05-14 0 0.184 0.177 0.184 0.176 0.184 681,000 120,916 0.1776 0.184 0.177 0.184 0.176 0.184 681,000 0.1776 0.55%
2024-05-13 0 0.183 0.184 0.186 - - 0 0 - 0.183 0.184 0.186 - - 0 - 0.00%
2024-05-10 0 0.183 0.183 0.188 0.170 0.191 5,318,500 984,304 0.1851 0.183 0.183 0.188 0.170 0.191 5,318,500 0.1851 6.40%
2024-05-09 0 0.172 0.171 0.178 0.172 0.182 494,000 85,626 0.1733 0.172 0.171 0.178 0.172 0.182 494,000 0.1733 0.00%
2024-05-08 0 0.172 0.171 0.175 0.171 0.177 2,161,500 372,011 0.1721 0.172 0.171 0.175 0.171 0.177 2,161,500 0.1721 -4.44%
2024-05-07 0 0.180 0.177 0.184 0.174 0.187 522,000 92,753 0.1777 0.180 0.177 0.184 0.174 0.187 522,000 0.1777 -4.26%
2024-05-06 0 0.188 0.184 0.188 0.175 0.189 405,500 75,089 0.1852 0.188 0.184 0.188 0.175 0.189 405,500 0.1852 7.43%
2024-05-03 0 0.175 0.175 0.177 0.167 0.180 348,500 59,790 0.1716 0.175 0.175 0.177 0.167 0.180 348,500 0.1716 -1.13%
2024-05-02 0 0.177 0.167 0.177 0.163 0.179 92,500 15,277 0.1652 0.177 0.167 0.177 0.163 0.179 92,500 0.1652 4.73%
2024-04-30 0 0.169 0.169 0.178 0.169 0.190 1,172,500 215,089 0.1834 0.169 0.169 0.178 0.169 0.190 1,172,500 0.1834 -6.63%
2024-04-29 0 0.181 0.176 0.187 0.166 0.190 4,629,000 852,640 0.1842 0.181 0.176 0.187 0.166 0.190 4,629,000 0.1842 0.56%
2024-04-26 0 0.180 0.178 0.180 0.145 0.190 13,587,500 2,506,989 0.1845 0.180 0.178 0.180 0.145 0.190 13,587,500 0.1845 22.45%
2024-04-25 0 0.147 0.140 0.147 0.147 0.151 540,000 80,441 0.1490 0.147 0.140 0.147 0.147 0.151 540,000 0.1490 -3.92%
2024-04-24 0 0.153 0.153 0.154 - - 0 0 - 0.153 0.153 0.154 - - 0 - 1.32%
2024-04-23 0 0.151 0.148 0.153 - - 0 0 - 0.151 0.148 0.153 - - 0 - 0.00%
2024-04-22 0 0.151 0.147 0.151 0.146 0.156 1,185,000 176,509 0.1490 0.151 0.147 0.151 0.146 0.156 1,185,000 0.1490 3.42%
2024-04-19 0 0.146 0.146 0.149 0.145 0.157 1,502,000 228,044 0.1518 0.146 0.146 0.149 0.145 0.157 1,502,000 0.1518 -9.32%
2024-04-18 0 0.161 0.160 0.167 0.160 0.170 50,500 8,140 0.1612 0.161 0.160 0.167 0.160 0.170 50,500 0.1612 0.63%
2024-04-17 0 0.160 0.160 0.165 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.63%
2024-04-16 0 0.159 0.154 0.172 0.154 0.160 901,500 143,815 0.1595 0.159 0.154 0.172 0.154 0.160 901,500 0.1595 -4.79%
2024-04-15 0 0.167 0.164 0.168 0.158 0.170 1,699,079 277,883 0.1635 0.167 0.164 0.168 0.158 0.170 1,699,079 0.1635 11.33%
2024-04-12 0 0.150 0.150 0.157 0.150 0.161 1,244,500 194,591 0.1564 0.150 0.150 0.157 0.150 0.161 1,244,500 0.1564 -2.60%
2024-04-11 0 0.154 0.149 0.154 0.148 0.157 1,400,500 209,294 0.1494 0.154 0.149 0.154 0.148 0.157 1,400,500 0.1494 0.65%
2024-04-10 0 0.153 0.152 0.154 0.152 0.160 826,000 127,603 0.1545 0.153 0.152 0.154 0.152 0.160 826,000 0.1545 -3.16%
2024-04-09 0 0.158 0.157 0.159 0.157 0.169 528,000 84,567 0.1602 0.158 0.157 0.159 0.157 0.169 528,000 0.1602 -2.47%
2024-04-08 0 0.162 0.158 0.162 0.153 0.166 2,054,000 322,924 0.1572 0.162 0.158 0.162 0.153 0.166 2,054,000 0.1572 -2.41%
2024-04-05 0 0.166 0.165 0.166 0.160 0.170 1,410,500 231,483 0.1641 0.166 0.165 0.166 0.160 0.170 1,410,500 0.1641 -2.35%
2024-04-03 0 0.170 0.160 0.170 0.124 0.205 34,835,128 5,921,382 0.1700 0.170 0.160 0.170 0.124 0.205 34,835,128 0.1700 37.10%
2024-04-02 0 0.124 0.124 0.129 0.123 0.180 29,020,500 3,938,128 0.1357 0.124 0.124 0.129 0.123 0.180 29,020,500 0.1357 -32.24%
2024-03-28 0 0.183 0.166 0.183 0.180 0.183 52,500 9,451 0.1800 0.183 0.166 0.183 0.180 0.183 52,500 0.1800 4.57%
2024-03-27 0 0.175 0.171 0.175 0.171 0.179 345,500 59,950 0.1735 0.175 0.171 0.175 0.171 0.179 345,500 0.1735 -5.41%
2024-03-26 0 0.185 0.180 0.185 0.178 0.185 865,000 157,508 0.1821 0.185 0.180 0.185 0.178 0.185 865,000 0.1821 2.21%
2024-03-25 0 0.181 0.170 0.181 0.170 0.182 871,500 153,244 0.1758 0.181 0.170 0.181 0.170 0.182 871,500 0.1758 2.26%
2024-03-22 0 0.177 0.166 0.178 0.169 0.181 1,160,000 204,092 0.1759 0.177 0.166 0.178 0.169 0.181 1,160,000 0.1759 4.12%
2024-03-21 0 0.170 0.170 0.176 0.166 0.178 682,500 116,283 0.1704 0.170 0.170 0.176 0.166 0.178 682,500 0.1704 -1.16%
2024-03-20 0 0.172 0.163 0.172 0.161 0.177 566,500 95,443 0.1685 0.172 0.163 0.172 0.161 0.177 566,500 0.1685 1.78%
2024-03-19 0 0.169 0.169 0.180 0.167 0.175 40,500 6,845 0.1690 0.169 0.169 0.180 0.167 0.175 40,500 0.1690 -3.43%
2024-03-18 0 0.175 0.175 0.176 0.170 0.183 3,056,500 543,748 0.1779 0.175 0.175 0.176 0.170 0.183 3,056,500 0.1779 -3.31%
2024-03-15 0 0.181 0.166 0.181 0.165 0.182 389,000 64,544 0.1659 0.181 0.166 0.181 0.165 0.182 389,000 0.1659 2.84%
2024-03-14 0 0.176 0.170 0.177 0.168 0.177 83,500 14,692 0.1760 0.176 0.170 0.177 0.168 0.177 83,500 0.1760 -2.22%
2024-03-13 0 0.180 0.168 0.180 0.162 0.181 253,200 42,525 0.1680 0.180 0.168 0.180 0.162 0.181 253,200 0.1680 5.26%
2024-03-12 0 0.171 0.171 0.172 0.168 0.179 1,598,000 280,764 0.1757 0.171 0.171 0.172 0.168 0.179 1,598,000 0.1757 -5.00%
2024-03-11 0 0.180 0.173 0.180 0.171 0.186 1,053,000 187,001 0.1776 0.180 0.173 0.180 0.171 0.186 1,053,000 0.1776 -2.70%
2024-03-08 0 0.185 0.181 0.185 0.166 0.186 3,288,500 583,846 0.1775 0.185 0.181 0.185 0.166 0.186 3,288,500 0.1775 13.50%
2024-03-07 0 0.163 0.163 0.167 0.153 0.169 3,415,500 557,692 0.1633 0.163 0.163 0.167 0.153 0.169 3,415,500 0.1633 3.16%
2024-03-06 0 0.158 0.150 0.158 0.150 0.159 2,712,500 417,156 0.1538 0.158 0.150 0.158 0.150 0.159 2,712,500 0.1538 1.94%
2024-03-05 0 0.155 0.150 0.155 0.151 0.159 1,262,000 196,755 0.1559 0.155 0.150 0.155 0.151 0.159 1,262,000 0.1559 -4.32%
2024-03-04 0 0.162 0.156 0.162 0.158 0.163 2,250,000 358,955 0.1595 0.162 0.156 0.162 0.158 0.163 2,250,000 0.1595 -1.82%
2024-03-01 0 0.165 0.160 0.165 0.160 0.171 3,660,546 599,770 0.1638 0.165 0.160 0.165 0.160 0.171 3,660,546 0.1638 -2.94%
2024-02-29 0 0.170 0.170 0.174 0.170 0.174 826,500 143,186 0.1732 0.170 0.170 0.174 0.170 0.174 826,500 0.1732 -1.16%
2024-02-28 0 0.172 0.171 0.174 0.171 0.181 4,413,500 764,594 0.1732 0.172 0.171 0.174 0.171 0.181 4,413,500 0.1732 -5.49%
2024-02-27 0 0.182 0.177 0.182 0.171 0.184 3,403,500 610,644 0.1794 0.182 0.177 0.182 0.171 0.184 3,403,500 0.1794 1.11%
2024-02-26 0 0.180 0.177 0.180 0.173 0.180 1,853,000 324,856 0.1753 0.180 0.177 0.180 0.173 0.180 1,853,000 0.1753 1.69%
2024-02-23 0 0.177 0.177 0.178 0.174 0.182 1,005,500 180,165 0.1792 0.177 0.177 0.178 0.174 0.182 1,005,500 0.1792 3.51%
2024-02-22 0 0.171 0.171 0.178 0.171 0.182 3,870,500 670,374 0.1732 0.171 0.171 0.178 0.171 0.182 3,870,500 0.1732 -6.04%
2024-02-21 0 0.182 0.176 0.177 0.172 0.186 1,232,000 223,788 0.1816 0.182 0.176 0.177 0.172 0.186 1,232,000 0.1816 -1.09%
2024-02-20 0 0.184 0.176 0.184 0.172 0.184 1,984,500 354,225 0.1785 0.184 0.176 0.184 0.172 0.184 1,984,500 0.1785 0.55%
2024-02-19 0 0.183 0.183 0.192 0.183 0.191 611,000 114,605 0.1876 0.183 0.183 0.192 0.183 0.191 611,000 0.1876 -4.19%
2024-02-16 0 0.191 0.187 0.191 0.182 0.193 5,737,500 1,069,197 0.1864 0.191 0.187 0.191 0.182 0.193 5,737,500 0.1864 -4.50%
2024-02-15 0 0.200 0.186 0.194 0.183 0.200 822,500 153,813 0.1870 0.200 0.186 0.194 0.183 0.200 822,500 0.1870 0.00%
2024-02-14 0 0.200 0.200 0.215 0.189 0.225 3,316,000 654,009 0.1972 0.200 0.200 0.215 0.189 0.225 3,316,000 0.1972 -7.41%
2024-02-09 0 0.216 0.195 0.220 - - 0 0 - 0.216 0.195 0.220 - - 0 - 0.00%
2024-02-08 0 0.216 0.202 0.216 0.194 0.224 173,000 36,706 0.2122 0.216 0.202 0.216 0.194 0.224 173,000 0.2122 -3.57%
2024-02-07 0 0.224 0.190 0.224 - - 0 0 - 0.224 0.190 0.224 - - 0 - -1.75%
2024-02-06 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2024-02-05 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.44%
2024-02-02 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2024-02-01 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2024-01-31 0 0.229 0.206 0.229 - - 0 0 - 0.229 0.206 0.229 - - 0 - 0.00%
2024-01-30 0 0.229 0.190 0.230 0.220 0.229 24,500 5,394 0.2202 0.229 0.190 0.230 0.220 0.229 24,500 0.2202 4.09%
2024-01-29 0 0.220 0.205 0.220 - - 500 110 0.2200 0.220 0.205 0.220 - - 500 0.2200 0.00%
2024-01-26 0 0.220 0.189 0.220 0.183 0.220 1,907,000 364,024 0.1909 0.220 0.189 0.220 0.183 0.220 1,907,000 0.1909 0.92%
2024-01-25 0 0.218 0.195 0.220 - - 0 0 - 0.218 0.195 0.220 - - 0 - 0.00%
2024-01-24 0 0.218 0.201 0.218 0.186 0.220 1,500 313 0.2087 0.218 0.201 0.218 0.186 0.220 1,500 0.2087 9.00%
2024-01-23 0 0.200 0.192 0.200 0.191 0.209 55,000 11,048 0.2009 0.200 0.192 0.200 0.191 0.209 55,000 0.2009 -3.85%
2024-01-22 0 0.208 0.192 0.208 0.192 0.208 338,000 67,071 0.1984 0.208 0.192 0.208 0.192 0.208 338,000 0.1984 -5.45%
2024-01-19 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2024-01-18 0 0.220 0.202 0.220 0.211 0.220 406,500 86,326 0.2124 0.220 0.202 0.220 0.211 0.220 406,500 0.2124 2.80%
2024-01-17 0 0.214 0.214 0.225 0.214 0.230 339,000 72,960 0.2152 0.214 0.214 0.225 0.214 0.230 339,000 0.2152 -6.96%
2024-01-16 0 0.230 0.216 0.240 - - 0 0 - 0.230 0.216 0.240 - - 0 - 0.00%
2024-01-15 0 0.230 0.216 0.249 0.216 0.231 182,500 41,364 0.2267 0.230 0.216 0.249 0.216 0.231 182,500 0.2267 -0.43%
2024-01-12 0 0.231 0.218 0.231 0.220 0.235 204,500 45,053 0.2203 0.231 0.218 0.231 0.220 0.235 204,500 0.2203 -3.75%
2024-01-11 0 0.240 0.222 0.240 0.225 0.240 853,500 194,097 0.2274 0.240 0.222 0.240 0.225 0.240 853,500 0.2274 1.69%
2024-01-10 0 0.236 0.225 0.239 0.239 0.240 866,500 207,959 0.2400 0.236 0.225 0.239 0.239 0.240 866,500 0.2400 1.72%
2024-01-09 0 0.232 0.222 0.226 0.222 0.232 992,500 223,885 0.2256 0.232 0.222 0.226 0.222 0.232 992,500 0.2256 -2.52%
2024-01-08 0 0.238 0.227 0.239 0.227 0.241 351,000 80,367 0.2290 0.238 0.227 0.239 0.227 0.241 351,000 0.2290 0.00%
2024-01-05 0 0.238 0.232 0.238 0.233 0.244 9,000 2,139 0.2377 0.238 0.232 0.238 0.233 0.244 9,000 0.2377 -2.86%
2024-01-04 0 0.245 0.232 0.246 0.233 0.245 477,000 113,663 0.2383 0.245 0.232 0.246 0.233 0.245 477,000 0.2383 -1.21%
2024-01-03 0 0.248 0.248 0.250 0.232 0.250 357,500 86,808 0.2428 0.248 0.248 0.250 0.232 0.250 357,500 0.2428 -9.82%
2024-01-02 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - 0.00%
2023-12-29 0 0.275 0.245 0.270 0.248 0.275 604,500 155,175 0.2567 0.275 0.245 0.270 0.248 0.275 604,500 0.2567 0.00%
2023-12-28 0 0.275 0.270 0.275 0.255 0.275 136,000 36,722 0.2700 0.275 0.270 0.275 0.255 0.275 136,000 0.2700 -1.79%
2023-12-27 0 0.280 0.265 0.280 0.233 0.280 1,684,500 437,877 0.2599 0.280 0.265 0.280 0.233 0.280 1,684,500 0.2599 7.69%
2023-12-22 0 0.260 0.255 0.260 0.247 0.260 2,745,001 692,474 0.2523 0.260 0.255 0.260 0.247 0.260 2,745,001 0.2523 7.00%
2023-12-21 0 0.243 0.243 0.248 0.240 0.245 880,000 212,758 0.2418 0.243 0.243 0.248 0.240 0.245 880,000 0.2418 1.25%
2023-12-20 0 0.240 0.232 0.240 0.218 0.245 2,115,500 501,059 0.2369 0.240 0.232 0.240 0.218 0.245 2,115,500 0.2369 7.14%
2023-12-19 0 0.224 0.208 0.221 0.200 0.227 191,000 40,941 0.2144 0.224 0.208 0.221 0.200 0.227 191,000 0.2144 4.19%
2023-12-18 0 0.215 0.210 0.215 0.204 0.220 839,500 173,984 0.2072 0.215 0.210 0.215 0.204 0.220 839,500 0.2072 4.37%
2023-12-15 0 0.206 0.198 0.205 0.193 0.208 365,161 72,340 0.1981 0.206 0.198 0.205 0.193 0.208 365,161 0.1981 7.29%
2023-12-14 0 0.192 0.189 0.192 0.183 0.198 1,191,000 224,849 0.1888 0.192 0.189 0.192 0.183 0.198 1,191,000 0.1888 1.05%
2023-12-13 0 0.190 0.189 0.190 0.183 0.190 249,000 46,508 0.1868 0.190 0.189 0.190 0.183 0.190 249,000 0.1868 6.15%
2023-12-12 0 0.179 0.179 0.183 0.177 0.183 1,959,696 350,030 0.1786 0.179 0.179 0.183 0.177 0.183 1,959,696 0.1786 -1.10%
2023-12-11 0 0.181 0.181 0.185 0.180 0.187 2,768,000 508,879 0.1838 0.181 0.181 0.185 0.180 0.187 2,768,000 0.1838 -2.69%
2023-12-08 0 0.186 0.180 0.186 0.180 0.188 1,695,500 308,604 0.1820 0.186 0.180 0.186 0.180 0.188 1,695,500 0.1820 0.00%
2023-12-07 0 0.186 0.183 0.186 0.184 0.193 1,406,500 263,143 0.1871 0.186 0.183 0.186 0.184 0.193 1,406,500 0.1871 -6.53%
2023-12-06 0 0.199 0.190 0.195 - - 0 0 - 0.199 0.190 0.195 - - 0 - 0.00%
2023-12-05 0 0.199 0.190 0.195 0.191 0.202 186,000 37,397 0.2011 0.199 0.190 0.195 0.191 0.202 186,000 0.2011 -0.50%
2023-12-04 0 0.200 0.200 0.203 0.190 0.205 1,668,000 324,952 0.1948 0.200 0.200 0.203 0.190 0.205 1,668,000 0.1948 -2.44%
2023-12-01 0 0.205 0.200 0.205 0.197 0.207 984,500 198,165 0.2013 0.205 0.200 0.205 0.197 0.207 984,500 0.2013 -0.49%
2023-11-30 0 0.206 0.206 0.207 0.206 0.210 519,500 108,284 0.2084 0.206 0.206 0.207 0.206 0.210 519,500 0.2084 -1.90%
2023-11-29 0 0.210 0.207 0.210 - - 0 0 - 0.210 0.207 0.210 - - 0 - -4.11%
2023-11-28 0 0.219 0.219 0.220 0.209 0.226 484,608 101,835 0.2101 0.219 0.219 0.220 0.209 0.226 484,608 0.2101 0.46%
2023-11-27 0 0.218 0.207 0.218 0.219 0.226 152,500 33,449 0.2193 0.218 0.207 0.218 0.219 0.226 152,500 0.2193 -0.46%
2023-11-24 0 0.219 0.214 0.219 0.208 0.220 1,842,500 392,087 0.2128 0.219 0.214 0.219 0.208 0.220 1,842,500 0.2128 -3.10%
2023-11-23 0 0.226 0.210 0.226 0.210 0.226 64,000 13,491 0.2108 0.226 0.210 0.226 0.210 0.226 64,000 0.2108 2.73%
2023-11-22 0 0.220 0.216 0.220 0.216 0.220 72,500 15,760 0.2174 0.220 0.216 0.220 0.216 0.220 72,500 0.2174 -2.65%
2023-11-21 0 0.226 0.221 0.226 0.221 0.233 634,000 142,500 0.2248 0.226 0.221 0.226 0.221 0.233 634,000 0.2248 -2.16%
2023-11-20 0 0.231 0.217 0.231 0.217 0.231 1,623,000 359,014 0.2212 0.231 0.217 0.231 0.217 0.231 1,623,000 0.2212 2.67%
2023-11-17 0 0.225 0.220 0.225 0.221 0.229 383,000 85,221 0.2225 0.225 0.220 0.225 0.221 0.229 383,000 0.2225 0.90%
2023-11-16 0 0.223 0.220 0.223 0.218 0.230 2,729,500 603,703 0.2212 0.223 0.220 0.223 0.218 0.230 2,729,500 0.2212 -0.45%
2023-11-15 0 0.224 0.224 0.225 0.211 0.227 2,909,500 633,417 0.2177 0.224 0.224 0.225 0.211 0.227 2,909,500 0.2177 6.16%
2023-11-14 0 0.211 0.206 0.211 0.206 0.229 3,265,000 681,149 0.2086 0.211 0.206 0.211 0.206 0.229 3,265,000 0.2086 0.48%
2023-11-13 0 0.210 0.205 0.210 0.206 0.217 1,835,500 389,401 0.2121 0.210 0.205 0.210 0.206 0.217 1,835,500 0.2121 0.00%
2023-11-10 0 0.210 0.206 0.216 0.204 0.216 940,500 196,401 0.2088 0.210 0.206 0.216 0.204 0.216 940,500 0.2088 6.60%
2023-11-09 0 0.197 0.197 0.199 0.197 0.204 4,371,000 870,495 0.1992 0.197 0.197 0.199 0.197 0.204 4,371,000 0.1992 -1.01%
2023-11-08 0 0.199 0.199 0.200 0.198 0.204 2,206,000 441,466 0.2001 0.199 0.199 0.200 0.198 0.204 2,206,000 0.2001 -1.00%
2023-11-07 0 0.201 0.195 0.201 0.193 0.201 1,666,000 327,089 0.1963 0.201 0.195 0.201 0.193 0.201 1,666,000 0.1963 1.01%
2023-11-06 0 0.199 0.198 0.199 0.198 0.202 7,709,000 1,539,477 0.1997 0.199 0.198 0.199 0.198 0.202 7,709,000 0.1997 0.51%
2023-11-03 0 0.198 0.200 0.210 0.197 0.209 4,601,500 914,086 0.1986 0.198 0.200 0.210 0.197 0.209 4,601,500 0.1986 0.51%
2023-11-02 0 0.197 0.197 0.210 0.192 0.201 2,793,500 550,839 0.1972 0.197 0.197 0.210 0.192 0.201 2,793,500 0.1972 0.00%
2023-11-01 0 0.197 0.193 0.197 0.190 0.200 2,959,500 573,744 0.1939 0.197 0.193 0.197 0.190 0.200 2,959,500 0.1939 2.07%
2023-10-31 0 0.193 0.193 0.198 0.191 0.202 1,496,500 293,293 0.1960 0.193 0.193 0.198 0.191 0.202 1,496,500 0.1960 -3.50%
2023-10-30 0 0.200 0.200 0.230 0.190 0.203 1,262,000 249,071 0.1974 0.200 0.200 0.230 0.190 0.203 1,262,000 0.1974 0.00%
2023-10-27 0 0.200 0.190 0.200 0.200 0.201 409,500 82,130 0.2006 0.200 0.190 0.200 0.200 0.201 409,500 0.2006 0.00%
2023-10-26 0 0.200 0.190 0.220 0.200 0.200 10,000 2,000 0.2000 0.200 0.190 0.220 0.200 0.200 10,000 0.2000 0.00%
2023-10-25 0 0.200 0.200 0.208 0.186 0.210 302,000 60,305 0.1997 0.200 0.200 0.208 0.186 0.210 302,000 0.1997 0.00%
2023-10-24 0 0.200 0.200 0.220 0.180 0.208 460,500 92,684 0.2013 0.200 0.200 0.220 0.180 0.208 460,500 0.2013 0.50%
2023-10-20 0 0.199 0.180 0.199 - - 0 0 - 0.199 0.180 0.199 - - 0 - 0.00%
2023-10-19 0 0.199 0.180 0.199 0.196 0.205 575,500 114,963 0.1998 0.199 0.180 0.199 0.196 0.205 575,500 0.1998 -2.93%
2023-10-18 0 0.205 0.198 0.203 0.197 0.205 114,000 23,156 0.2031 0.205 0.198 0.203 0.197 0.205 114,000 0.2031 -1.91%
2023-10-17 0 0.209 0.200 0.209 - - 0 0 - 0.209 0.200 0.209 - - 0 - 0.00%
2023-10-16 0 0.209 0.201 0.209 0.201 0.209 480,785 100,469 0.2090 0.209 0.201 0.209 0.201 0.209 480,785 0.2090 -4.57%
2023-10-13 0 0.219 0.219 0.230 0.200 0.219 80,500 16,674 0.2071 0.219 0.219 0.230 0.200 0.219 80,500 0.2071 0.46%
2023-10-12 0 0.218 0.201 0.209 0.200 0.218 32,500 6,708 0.2064 0.218 0.201 0.209 0.200 0.218 32,500 0.2064 4.31%
2023-10-11 0 0.209 0.206 0.209 0.205 0.216 2,122,500 443,934 0.2092 0.209 0.206 0.209 0.205 0.216 2,122,500 0.2092 3.98%
2023-10-10 0 0.201 0.201 0.206 0.200 0.217 962,500 198,606 0.2063 0.201 0.201 0.206 0.200 0.217 962,500 0.2063 -3.83%
2023-10-09 0 0.209 0.200 0.209 0.200 0.218 17,500 3,657 0.2090 0.209 0.200 0.209 0.200 0.218 17,500 0.2090 3.47%
2023-10-06 0 0.202 0.202 0.212 0.196 0.215 267,000 53,394 0.2000 0.202 0.202 0.212 0.196 0.215 267,000 0.2000 0.50%
2023-10-05 0 0.201 0.201 0.212 0.196 0.216 1,055,000 224,179 0.2125 0.201 0.201 0.212 0.196 0.216 1,055,000 0.2125 -7.37%
2023-10-04 0 0.217 0.165 0.207 - - 0 0 - 0.217 0.165 0.207 - - 0 - -0.91%
2023-10-03 0 0.219 0.172 0.219 - - 0 0 - 0.219 0.172 0.219 - - 0 - -3.95%
2023-09-29 0 0.228 0.215 0.219 0.219 0.235 1,163,000 256,381 0.2204 0.228 0.215 0.219 0.219 0.235 1,163,000 0.2204 -0.87%
2023-09-28 0 0.230 0.210 0.235 - - 0 0 - 0.230 0.210 0.235 - - 0 - 0.00%
2023-09-27 0 0.230 0.230 0.235 0.230 0.235 202,000 47,128 0.2333 0.230 0.230 0.235 0.230 0.235 202,000 0.2333 -1.29%
2023-09-26 0 0.233 0.233 0.235 0.233 0.237 261,000 61,801 0.2368 0.233 0.233 0.235 0.233 0.237 261,000 0.2368 0.43%
2023-09-25 0 0.232 0.232 0.234 0.230 0.238 1,812,000 424,201 0.2341 0.232 0.232 0.234 0.230 0.238 1,812,000 0.2341 -0.43%
2023-09-22 0 0.233 0.231 0.233 0.233 0.247 305,500 71,901 0.2354 0.233 0.231 0.233 0.233 0.247 305,500 0.2354 -2.92%
2023-09-21 0 0.240 0.240 0.248 0.239 0.241 1,233,500 295,868 0.2399 0.240 0.240 0.248 0.239 0.241 1,233,500 0.2399 -0.41%
2023-09-20 0 0.241 0.241 0.242 0.241 0.242 45,500 10,985 0.2414 0.241 0.241 0.242 0.241 0.242 45,500 0.2414 -0.41%
2023-09-19 0 0.242 0.242 0.245 0.241 0.250 919,000 225,048 0.2449 0.242 0.242 0.245 0.241 0.250 919,000 0.2449 -1.63%
2023-09-18 0 0.246 0.231 0.235 0.230 0.249 401,000 94,214 0.2349 0.246 0.231 0.235 0.230 0.249 401,000 0.2349 1.65%
2023-09-15 0 0.242 0.237 0.242 - - 0 0 - 0.242 0.237 0.242 - - 0 - 0.00%
2023-09-14 0 0.242 0.242 0.243 0.242 0.243 139,500 33,781 0.2422 0.242 0.242 0.243 0.242 0.243 139,500 0.2422 1.68%
2023-09-13 0 0.238 0.238 0.242 0.238 0.248 630,000 151,571 0.2406 0.238 0.238 0.242 0.238 0.248 630,000 0.2406 -4.03%
2023-09-12 0 0.248 0.231 0.249 0.230 0.249 33,000 7,719 0.2339 0.248 0.231 0.249 0.230 0.249 33,000 0.2339 3.33%
2023-09-11 0 0.240 0.233 0.250 - - 0 0 - 0.240 0.233 0.250 - - 0 - 0.00%
2023-09-07 0 0.240 0.240 0.241 0.233 0.249 37,000 8,969 0.2424 0.240 0.240 0.241 0.233 0.249 37,000 0.2424 0.00%
2023-09-06 0 0.240 0.240 0.246 0.236 0.245 387,000 93,189 0.2408 0.240 0.240 0.246 0.236 0.245 387,000 0.2408 -2.04%
2023-09-05 0 0.245 0.241 0.250 0.240 0.245 110,500 26,983 0.2442 0.245 0.241 0.250 0.240 0.245 110,500 0.2442 0.82%
2023-09-04 0 0.243 0.238 0.243 0.233 0.245 557,500 133,624 0.2397 0.243 0.238 0.243 0.233 0.245 557,500 0.2397 3.85%
2023-08-31 0 0.234 0.234 0.243 0.233 0.243 873,000 204,030 0.2337 0.234 0.234 0.243 0.233 0.243 873,000 0.2337 -1.27%
2023-08-30 0 0.237 0.237 0.238 0.235 0.250 2,096,500 502,028 0.2395 0.237 0.237 0.238 0.235 0.250 2,096,500 0.2395 -4.05%
2023-08-29 0 0.247 0.240 0.247 0.234 0.250 2,821,901 701,620 0.2486 0.247 0.240 0.247 0.234 0.250 2,821,901 0.2486 -1.20%
2023-08-28 0 0.250 0.245 0.250 0.250 0.260 111,500 28,715 0.2575 0.250 0.245 0.250 0.250 0.260 111,500 0.2575 3.73%
2023-08-25 0 0.241 0.241 0.250 0.232 0.232 115,000 28,291 0.2460 0.241 0.241 0.250 0.232 0.232 115,000 0.2460 -3.60%
2023-08-24 0 0.250 0.249 0.250 0.248 0.260 5,957,500 1,517,498 0.2547 0.250 0.249 0.250 0.248 0.260 5,957,500 0.2547 2.04%
2023-08-23 0 0.245 0.230 0.245 0.245 0.245 500 122 0.2440 0.245 0.230 0.245 0.245 0.245 500 0.2440 2.08%
2023-08-22 0 0.240 0.240 0.248 0.231 0.255 1,376,500 343,219 0.2493 0.240 0.240 0.248 0.231 0.255 1,376,500 0.2493 3.90%
2023-08-21 0 0.231 0.228 0.231 0.230 0.245 222,000 52,664 0.2372 0.231 0.228 0.231 0.230 0.245 222,000 0.2372 -5.71%
2023-08-18 0 0.245 0.245 0.248 0.240 0.250 368,000 89,367 0.2428 0.245 0.245 0.248 0.240 0.250 368,000 0.2428 -2.00%
2023-08-17 0 0.250 0.250 0.255 0.250 0.260 696,000 175,307 0.2519 0.250 0.250 0.255 0.250 0.260 696,000 0.2519 -1.96%
2023-08-16 0 0.255 0.250 0.255 0.250 0.265 507,000 128,575 0.2536 0.255 0.250 0.255 0.250 0.265 507,000 0.2536 -5.56%
2023-08-15 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - -3.57%
2023-08-14 0 0.280 0.265 0.280 0.260 0.280 335,500 88,347 0.2633 0.280 0.265 0.280 0.260 0.280 335,500 0.2633 0.00%
2023-08-11 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2023-08-10 0 0.280 0.255 0.280 0.255 0.285 2,000 540 0.2700 0.280 0.255 0.280 0.255 0.285 2,000 0.2700 0.00%
2023-08-09 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2023-08-08 0 0.280 0.270 0.280 0.270 0.280 105,500 29,027 0.2751 0.280 0.270 0.280 0.270 0.280 105,500 0.2751 3.70%
2023-08-07 0 0.270 0.270 0.280 0.270 0.280 14,000 3,902 0.2787 0.270 0.270 0.280 0.270 0.280 14,000 0.2787 -3.57%
2023-08-04 0 0.280 0.280 0.295 0.270 0.280 158,500 44,347 0.2798 0.280 0.280 0.295 0.270 0.280 158,500 0.2798 0.00%
2023-08-03 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2023-08-02 0 0.280 0.280 0.295 0.275 0.280 300,000 83,565 0.2786 0.280 0.280 0.295 0.275 0.280 300,000 0.2786 -1.75%
2023-08-01 0 0.285 0.285 0.290 0.285 0.300 250,500 72,452 0.2892 0.285 0.285 0.290 0.285 0.300 250,500 0.2892 0.00%
2023-07-31 0 0.285 0.285 0.290 0.285 0.300 811,500 238,382 0.2938 0.285 0.285 0.290 0.285 0.300 811,500 0.2938 -1.72%
2023-07-28 0 0.290 0.290 0.295 0.290 0.310 543,000 161,605 0.2976 0.290 0.290 0.295 0.290 0.310 543,000 0.2976 -3.33%
2023-07-27 0 0.300 0.300 0.305 0.290 0.320 263,000 79,240 0.3013 0.300 0.300 0.305 0.290 0.320 263,000 0.3013 0.00%
2023-07-26 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2023-07-25 0 0.300 0.290 0.300 0.290 0.305 962,000 287,542 0.2989 0.300 0.290 0.300 0.290 0.305 962,000 0.2989 0.00%
2023-07-24 0 0.300 0.300 0.310 0.300 0.315 1,414,000 433,917 0.3069 0.300 0.300 0.310 0.300 0.315 1,414,000 0.3069 -4.76%
2023-07-21 0 0.315 0.315 0.320 - - 0 0 - 0.315 0.315 0.320 - - 0 - 3.28%
2023-07-20 0 0.305 0.305 0.320 0.305 0.315 11,500 3,557 0.3093 0.305 0.305 0.320 0.305 0.315 11,500 0.3093 0.00%
2023-07-19 0 0.305 0.305 0.310 0.305 0.310 374,500 114,967 0.3070 0.305 0.305 0.310 0.305 0.310 374,500 0.3070 -1.61%
2023-07-18 0 0.310 0.305 0.320 0.305 0.315 793,500 245,335 0.3092 0.310 0.305 0.320 0.305 0.315 793,500 0.3092 -1.59%
2023-07-14 0 0.315 0.305 0.315 0.305 0.320 147,500 46,345 0.3142 0.315 0.305 0.315 0.305 0.320 147,500 0.3142 -1.56%
2023-07-13 0 0.320 0.320 0.330 0.320 0.330 543,500 179,335 0.3300 0.320 0.320 0.330 0.320 0.330 543,500 0.3300 -3.03%
2023-07-12 0 0.330 0.330 0.345 0.305 0.345 9,969,709 3,288,263 0.3298 0.330 0.330 0.345 0.305 0.345 9,969,709 0.3298 1.54%
2023-07-11 0 0.325 0.325 0.335 0.310 0.325 296,500 94,045 0.3172 0.325 0.325 0.335 0.310 0.325 296,500 0.3172 0.00%
2023-07-10 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2023-07-07 0 0.325 0.315 0.335 0.310 0.325 213,135 69,144 0.3244 0.325 0.315 0.335 0.310 0.325 213,135 0.3244 0.00%
2023-07-06 0 0.325 0.325 0.340 0.325 0.340 1,131,000 374,397 0.3310 0.325 0.325 0.340 0.325 0.340 1,131,000 0.3310 0.00%
2023-07-05 0 0.325 0.310 0.325 0.300 0.325 378,000 120,852 0.3197 0.325 0.310 0.325 0.300 0.325 378,000 0.3197 1.56%
2023-07-04 0 0.320 0.310 0.320 0.300 0.320 1,291,000 395,637 0.3065 0.320 0.310 0.320 0.300 0.320 1,291,000 0.3065 1.59%
2023-07-03 0 0.315 0.315 0.335 0.310 0.335 185,500 59,972 0.3233 0.315 0.315 0.335 0.310 0.335 185,500 0.3233 -5.97%
2023-06-30 0 0.335 0.335 0.340 0.310 0.340 767,500 253,107 0.3298 0.335 0.335 0.340 0.310 0.340 767,500 0.3298 1.52%
2023-06-29 0 0.330 0.330 0.335 0.310 0.330 591,500 194,740 0.3292 0.330 0.330 0.335 0.310 0.330 591,500 0.3292 3.13%
2023-06-28 0 0.320 0.320 0.335 0.290 0.355 599,000 193,935 0.3238 0.320 0.320 0.335 0.290 0.355 599,000 0.3238 3.23%
2023-06-27 0 0.310 0.300 0.310 0.295 0.335 5,913,016 1,904,059 0.3220 0.310 0.300 0.310 0.295 0.335 5,913,016 0.3220 -1.59%
2023-06-26 0 0.315 0.315 0.320 0.280 0.325 987,000 306,782 0.3108 0.315 0.315 0.320 0.280 0.325 987,000 0.3108 5.00%
2023-06-23 0 0.300 0.300 0.310 0.295 0.310 7,000 2,140 0.3057 0.300 0.300 0.310 0.295 0.310 7,000 0.3057 -1.64%
2023-06-21 0 0.305 0.305 0.310 0.290 0.310 766,500 231,290 0.3017 0.305 0.305 0.310 0.290 0.310 766,500 0.3017 7.02%
2023-06-20 0 0.285 0.285 0.300 0.285 0.285 5,000 1,425 0.2850 0.285 0.285 0.300 0.285 0.285 5,000 0.2850 0.00%
2023-06-19 0 0.285 0.285 0.300 0.285 0.300 58,000 17,182 0.2962 0.285 0.285 0.300 0.285 0.300 58,000 0.2962 0.00%
2023-06-16 0 0.285 0.285 0.295 0.280 0.295 85,500 24,462 0.2861 0.285 0.285 0.295 0.280 0.295 85,500 0.2861 0.00%
2023-06-15 0 0.285 0.285 0.300 0.270 0.300 194,000 55,230 0.2847 0.285 0.285 0.300 0.270 0.300 194,000 0.2847 0.00%
2023-06-14 0 0.285 0.285 0.290 0.265 0.285 791,500 219,450 0.2773 0.285 0.285 0.290 0.265 0.285 791,500 0.2773 0.00%
2023-06-13 0 0.285 0.285 0.290 0.265 0.285 865,164 241,865 0.2796 0.285 0.285 0.290 0.265 0.285 865,164 0.2796 -1.72%
2023-06-12 0 0.290 0.265 0.310 - - 0 0 - 0.290 0.265 0.310 - - 0 - 0.00%
2023-06-09 0 0.290 0.290 0.295 0.290 0.290 36,000 10,440 0.2900 0.290 0.290 0.295 0.290 0.290 36,000 0.2900 0.00%
2023-06-08 0 0.290 0.275 0.290 0.275 0.290 147,500 42,742 0.2898 0.290 0.275 0.290 0.275 0.290 147,500 0.2898 1.75%
2023-06-07 0 0.285 0.280 0.285 0.265 0.285 760,500 208,190 0.2738 0.285 0.280 0.285 0.265 0.285 760,500 0.2738 7.55%
2023-06-06 0 0.265 0.265 0.280 0.260 0.265 31,500 8,197 0.2602 0.265 0.265 0.280 0.260 0.265 31,500 0.2602 1.92%
2023-06-05 0 0.260 0.260 0.270 0.260 0.290 52,500 14,637 0.2788 0.260 0.260 0.270 0.260 0.290 52,500 0.2788 0.00%
2023-06-02 0 0.260 0.260 0.275 0.250 0.270 109,000 28,182 0.2586 0.260 0.260 0.275 0.250 0.270 109,000 0.2586 4.00%
2023-06-01 0 0.250 0.250 0.255 0.250 0.255 3,807,500 955,127 0.2509 0.250 0.250 0.255 0.250 0.255 3,807,500 0.2509 -3.85%
2023-05-31 0 0.260 0.250 0.260 0.250 0.260 574,000 148,827 0.2593 0.260 0.250 0.260 0.250 0.260 574,000 0.2593 0.00%
2023-05-30 0 0.260 0.250 0.260 0.250 0.260 2,161,500 547,437 0.2533 0.260 0.250 0.260 0.250 0.260 2,161,500 0.2533 0.00%
2023-05-29 0 0.260 0.260 0.275 0.260 0.275 519,000 140,152 0.2700 0.260 0.260 0.275 0.260 0.275 519,000 0.2700 -5.45%
2023-05-25 0 0.275 0.275 0.295 0.275 0.295 263,500 75,822 0.2877 0.275 0.275 0.295 0.275 0.295 263,500 0.2877 -5.17%
2023-05-24 0 0.290 0.290 0.305 0.280 0.295 274,658 80,005 0.2913 0.290 0.290 0.305 0.280 0.295 274,658 0.2913 -1.69%
2023-05-23 0 0.295 0.295 0.300 0.285 0.325 2,857,000 857,980 0.3003 0.295 0.295 0.300 0.285 0.325 2,857,000 0.3003 -10.61%
2023-05-22 0 0.330 0.305 0.325 - - 0 0 - 0.330 0.305 0.325 - - 0 - -1.49%
2023-05-19 0 0.335 0.330 0.335 0.300 0.335 3,344,500 1,075,895 0.3217 0.335 0.330 0.335 0.300 0.335 3,344,500 0.3217 -2.90%
2023-05-18 0 0.345 0.335 0.345 0.335 0.345 14,000 4,695 0.3354 0.345 0.335 0.345 0.335 0.345 14,000 0.3354 -1.43%
2023-05-17 0 0.350 0.335 0.350 0.335 0.350 671,000 228,227 0.3401 0.350 0.335 0.350 0.335 0.350 671,000 0.3401 0.00%
2023-05-16 0 0.350 0.335 0.350 0.335 0.350 159,929 54,579 0.3413 0.350 0.335 0.350 0.335 0.350 159,929 0.3413 1.45%
2023-05-15 0 0.345 0.345 0.350 0.335 0.345 228,500 77,847 0.3407 0.345 0.345 0.350 0.335 0.345 228,500 0.3407 -1.43%
2023-05-12 0 0.350 0.345 0.365 - - 0 0 - 0.350 0.345 0.365 - - 0 - 0.00%
2023-05-11 0 0.350 0.350 0.360 0.340 0.360 54,000 19,000 0.3519 0.350 0.350 0.360 0.340 0.360 54,000 0.3519 1.45%
2023-05-10 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 0.00%
2023-05-09 0 0.345 0.345 0.360 0.345 0.345 5,500 1,897 0.3449 0.345 0.345 0.360 0.345 0.345 5,500 0.3449 0.00%
2023-05-08 0 0.345 0.345 0.350 0.340 0.380 256,000 90,025 0.3517 0.345 0.345 0.350 0.340 0.380 256,000 0.3517 -2.82%
2023-05-05 0 0.355 0.345 0.365 0.350 0.355 105,500 36,927 0.3500 0.355 0.345 0.365 0.350 0.355 105,500 0.3500 0.00%
2023-05-04 0 0.355 0.345 0.350 0.345 0.360 84,000 29,565 0.3520 0.355 0.345 0.350 0.345 0.360 84,000 0.3520 0.00%
2023-05-03 0 0.355 0.355 0.360 0.345 0.365 466,500 167,002 0.3580 0.355 0.355 0.360 0.345 0.365 466,500 0.3580 0.00%
2023-05-02 0 0.355 0.355 0.360 0.340 0.360 2,406,500 866,162 0.3599 0.355 0.355 0.360 0.340 0.360 2,406,500 0.3599 -1.39%
2023-04-28 0 0.360 0.340 0.360 0.340 0.360 437,000 149,375 0.3418 0.360 0.340 0.360 0.340 0.360 437,000 0.3418 1.41%
2023-04-27 0 0.355 0.355 0.360 0.335 0.360 1,511,500 515,270 0.3409 0.355 0.355 0.360 0.335 0.360 1,511,500 0.3409 4.41%
2023-04-26 0 0.340 0.340 0.360 0.340 0.360 429,000 149,977 0.3496 0.340 0.340 0.360 0.340 0.360 429,000 0.3496 0.00%
2023-04-25 0 0.340 0.340 0.360 0.340 0.350 72,500 24,755 0.3414 0.340 0.340 0.360 0.340 0.350 72,500 0.3414 -2.86%
2023-04-24 0 0.350 0.350 0.360 0.340 0.365 460,500 165,475 0.3593 0.350 0.350 0.360 0.340 0.365 460,500 0.3593 0.00%
2023-04-21 0 0.350 0.350 0.360 0.350 0.350 87,000 30,450 0.3500 0.350 0.350 0.360 0.350 0.350 87,000 0.3500 0.00%
2023-04-20 0 0.350 0.350 0.360 0.350 0.360 131,000 46,040 0.3515 0.350 0.350 0.360 0.350 0.360 131,000 0.3515 0.00%
2023-04-19 0 0.350 0.350 0.365 0.340 0.350 4,000 1,365 0.3413 0.350 0.350 0.365 0.340 0.350 4,000 0.3413 1.45%
2023-04-18 0 0.345 0.345 0.360 0.345 0.350 376,500 131,047 0.3481 0.345 0.345 0.360 0.345 0.350 376,500 0.3481 0.00%
2023-04-17 0 0.345 0.345 0.365 0.345 0.360 3,000 1,060 0.3533 0.345 0.345 0.365 0.345 0.360 3,000 0.3533 -2.82%
2023-04-14 0 0.355 0.345 0.355 0.340 0.355 546,000 188,457 0.3452 0.355 0.345 0.355 0.340 0.355 546,000 0.3452 2.90%
2023-04-13 0 0.345 0.345 0.350 0.345 0.350 677,500 236,830 0.3496 0.345 0.345 0.350 0.345 0.350 677,500 0.3496 -2.82%
2023-04-12 0 0.355 0.350 0.365 0.350 0.355 682,500 242,180 0.3548 0.355 0.350 0.365 0.350 0.355 682,500 0.3548 0.00%
2023-04-11 0 0.355 0.360 0.370 0.350 0.355 20,500 7,222 0.3523 0.355 0.360 0.370 0.350 0.355 20,500 0.3523 -2.74%
2023-04-06 0 0.365 0.355 0.375 0.355 0.365 32,000 11,675 0.3648 0.365 0.355 0.375 0.355 0.365 32,000 0.3648 0.00%
2023-04-04 0 0.365 0.355 0.370 0.365 0.375 95,000 35,117 0.3697 0.365 0.355 0.370 0.365 0.375 95,000 0.3697 0.00%
2023-04-03 0 0.365 0.365 0.375 0.360 0.370 52,000 19,087 0.3671 0.365 0.365 0.375 0.360 0.370 52,000 0.3671 -1.35%
2023-03-31 0 0.370 0.355 0.370 0.355 0.370 13,000 4,745 0.3650 0.370 0.355 0.370 0.355 0.370 13,000 0.3650 1.37%
2023-03-30 0 0.365 0.360 0.365 0.360 0.375 16,000 5,820 0.3638 0.365 0.360 0.365 0.360 0.375 16,000 0.3638 -1.35%
2023-03-29 0 0.370 0.355 0.370 0.350 0.375 421,430 154,058 0.3656 0.370 0.355 0.370 0.350 0.375 421,430 0.3656 0.00%
2023-03-28 0 0.370 0.370 0.375 0.350 0.380 1,573,000 580,157 0.3688 0.370 0.370 0.375 0.350 0.380 1,573,000 0.3688 5.71%
2023-03-27 0 0.350 0.360 0.370 0.350 0.375 62,500 21,962 0.3514 0.350 0.360 0.370 0.350 0.375 62,500 0.3514 -6.67%
2023-03-24 0 0.375 0.355 0.375 0.355 0.375 369,500 137,307 0.3716 0.375 0.355 0.375 0.355 0.375 369,500 0.3716 -1.32%
2023-03-23 0 0.380 0.370 0.375 0.350 0.390 118,500 43,055 0.3633 0.380 0.370 0.375 0.350 0.390 118,500 0.3633 2.70%
2023-03-22 0 0.370 0.355 0.370 0.370 0.370 3,000 1,110 0.3700 0.370 0.355 0.370 0.370 0.370 3,000 0.3700 1.37%
2023-03-21 0 0.365 0.360 0.365 0.355 0.365 132,500 47,227 0.3564 0.365 0.360 0.365 0.355 0.365 132,500 0.3564 0.00%
2023-03-20 0 0.365 0.365 0.370 0.350 0.380 105,500 37,450 0.3550 0.365 0.365 0.370 0.350 0.380 105,500 0.3550 -1.35%
2023-03-17 0 0.370 0.360 0.375 0.360 0.375 1,279,500 471,705 0.3687 0.370 0.360 0.375 0.360 0.375 1,279,500 0.3687 1.37%
2023-03-16 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - -1.35%
2023-03-15 0 0.370 0.360 0.370 0.350 0.370 4,439,500 1,566,925 0.3530 0.370 0.360 0.370 0.350 0.370 4,439,500 0.3530 1.37%
2023-03-14 0 0.365 0.360 0.370 0.365 0.380 58,500 21,415 0.3661 0.365 0.360 0.370 0.365 0.380 58,500 0.3661 -1.35%
2023-03-13 0 0.370 0.365 0.370 0.370 0.380 798,000 300,127 0.3761 0.370 0.365 0.370 0.370 0.380 798,000 0.3761 -1.33%
2023-03-10 0 0.375 0.370 0.385 0.370 0.385 1,291,000 487,420 0.3776 0.375 0.370 0.385 0.370 0.385 1,291,000 0.3776 -2.60%
2023-03-09 0 0.385 0.380 0.385 0.370 0.395 1,359,429 521,887 0.3839 0.385 0.380 0.385 0.370 0.395 1,359,429 0.3839 1.32%
2023-03-08 0 0.380 0.370 0.380 0.365 0.385 291,500 107,842 0.3700 0.380 0.370 0.380 0.365 0.385 291,500 0.3700 1.33%
2023-03-07 0 0.375 0.375 0.385 0.375 0.385 641,500 245,002 0.3819 0.375 0.375 0.385 0.375 0.385 641,500 0.3819 0.00%
2023-03-06 0 0.375 0.375 0.385 0.365 0.380 592,000 223,967 0.3783 0.375 0.375 0.385 0.365 0.380 592,000 0.3783 0.00%
2023-03-03 0 0.375 0.365 0.375 0.365 0.385 1,694,500 636,252 0.3755 0.375 0.365 0.375 0.365 0.385 1,694,500 0.3755 0.00%
2023-03-02 0 0.375 0.370 0.375 0.365 0.385 2,888,500 1,077,270 0.3730 0.375 0.370 0.375 0.365 0.385 2,888,500 0.3730 -5.06%
2023-03-01 0 0.395 0.385 0.395 0.375 0.395 7,350,500 2,798,000 0.3807 0.395 0.385 0.395 0.375 0.395 7,350,500 0.3807 2.60%
2023-02-28 0 0.385 0.380 0.400 0.380 0.395 181,751 70,190 0.3862 0.385 0.380 0.400 0.380 0.395 181,751 0.3862 -3.75%
2023-02-27 0 0.400 0.390 0.405 0.380 0.420 1,116,000 429,640 0.3850 0.400 0.390 0.405 0.380 0.420 1,116,000 0.3850 6.67%
2023-02-24 0 0.375 0.375 0.380 0.365 0.380 859,500 322,595 0.3753 0.375 0.375 0.380 0.365 0.380 859,500 0.3753 -2.60%
2023-02-23 0 0.385 0.385 0.390 0.385 0.395 220,000 84,750 0.3852 0.385 0.385 0.390 0.385 0.395 220,000 0.3852 0.00%
2023-02-22 0 0.385 0.380 0.385 0.385 0.390 71,500 27,557 0.3854 0.385 0.380 0.385 0.385 0.390 71,500 0.3854 -2.53%
2023-02-21 0 0.395 0.395 0.400 0.390 0.400 138,500 54,257 0.3917 0.395 0.395 0.400 0.390 0.400 138,500 0.3917 -3.66%
2023-02-20 0 0.410 0.390 0.395 0.375 0.425 1,188,500 480,497 0.4043 0.410 0.390 0.395 0.375 0.425 1,188,500 0.4043 7.89%
2023-02-17 0 0.380 0.380 0.395 0.370 0.400 1,536,000 592,017 0.3854 0.380 0.380 0.395 0.370 0.400 1,536,000 0.3854 -1.30%
2023-02-16 0 0.385 0.380 0.395 0.365 0.400 1,495,000 580,192 0.3881 0.385 0.380 0.395 0.365 0.400 1,495,000 0.3881 -3.75%
2023-02-15 0 0.400 0.400 0.415 0.395 0.420 497,000 203,025 0.4085 0.400 0.400 0.415 0.395 0.420 497,000 0.4085 -3.61%
2023-02-14 0 0.415 0.415 0.425 0.415 0.425 1,100,500 462,900 0.4206 0.415 0.415 0.425 0.415 0.425 1,100,500 0.4206 -3.49%
2023-02-13 0 0.430 0.430 0.435 0.430 0.440 992,000 427,762 0.4312 0.430 0.430 0.435 0.430 0.440 992,000 0.4312 -3.37%
2023-02-10 0 0.445 0.440 0.445 0.440 0.460 436,000 196,092 0.4498 0.445 0.440 0.445 0.440 0.460 436,000 0.4498 -2.20%
2023-02-09 0 0.455 0.450 0.455 0.450 0.460 190,500 86,287 0.4530 0.455 0.450 0.455 0.450 0.460 190,500 0.4530 1.11%
2023-02-08 0 0.450 0.445 0.450 0.450 0.450 36,000 16,200 0.4500 0.450 0.445 0.450 0.450 0.450 36,000 0.4500 0.00%
2023-02-07 0 0.450 0.450 0.455 0.440 0.450 427,000 190,110 0.4452 0.450 0.450 0.455 0.440 0.450 427,000 0.4452 -2.17%
2023-02-06 0 0.460 0.450 0.460 0.445 0.460 389,500 174,695 0.4485 0.460 0.450 0.460 0.445 0.460 389,500 0.4485 -1.08%
2023-02-03 0 0.465 0.460 0.465 0.460 0.465 72,000 33,380 0.4636 0.465 0.460 0.465 0.460 0.465 72,000 0.4636 -1.06%
2023-02-02 0 0.470 0.465 0.470 0.460 0.470 480,500 223,035 0.4642 0.470 0.465 0.470 0.460 0.470 480,500 0.4642 1.08%
2023-02-01 0 0.465 0.465 0.470 0.440 0.470 1,039,500 471,617 0.4537 0.465 0.465 0.470 0.440 0.470 1,039,500 0.4537 4.49%
2023-01-31 0 0.445 0.440 0.445 0.430 0.500 5,255,500 2,368,680 0.4507 0.445 0.440 0.445 0.430 0.500 5,255,500 0.4507 -12.75%
2023-01-30 0 0.510 0.495 0.520 0.495 0.520 1,403,500 707,475 0.5041 0.510 0.495 0.520 0.495 0.520 1,403,500 0.5041 0.00%
2023-01-27 0 0.510 0.500 0.510 0.490 0.510 821,500 409,850 0.4989 0.510 0.500 0.510 0.490 0.510 821,500 0.4989 0.00%
2023-01-26 0 0.510 0.500 0.520 0.495 0.510 1,349,000 677,680 0.5024 0.510 0.500 0.520 0.495 0.510 1,349,000 0.5024 2.00%
2023-01-20 0 0.500 0.500 0.510 0.500 0.530 2,310,000 1,163,295 0.5036 0.500 0.500 0.510 0.500 0.530 2,310,000 0.5036 -1.96%
2023-01-19 0 0.510 0.500 0.510 0.495 0.510 100,000 50,512 0.5051 0.510 0.500 0.510 0.495 0.510 100,000 0.5051 -1.92%
2023-01-18 0 0.520 0.510 0.520 0.510 0.530 244,000 127,705 0.5234 0.520 0.510 0.520 0.510 0.530 244,000 0.5234 0.00%
2023-01-17 0 0.520 0.510 0.520 0.500 0.530 260,000 132,400 0.5092 0.520 0.510 0.520 0.500 0.530 260,000 0.5092 1.96%
2023-01-16 0 0.510 0.510 0.520 0.510 0.520 257,500 133,565 0.5187 0.510 0.510 0.520 0.510 0.520 257,500 0.5187 0.00%
2023-01-13 0 0.510 0.510 0.520 0.495 0.530 640,000 327,792 0.5122 0.510 0.510 0.520 0.495 0.530 640,000 0.5122 -1.92%
2023-01-12 0 0.520 0.500 0.520 0.480 0.520 2,573,000 1,303,965 0.5068 0.520 0.500 0.520 0.480 0.520 2,573,000 0.5068 8.33%
2023-01-11 0 0.480 0.475 0.485 0.475 0.490 451,500 216,642 0.4798 0.480 0.475 0.485 0.475 0.490 451,500 0.4798 -1.03%
2023-01-10 0 0.485 0.480 0.485 0.480 0.490 378,500 182,770 0.4829 0.485 0.480 0.485 0.480 0.490 378,500 0.4829 0.00%
2023-01-09 0 0.485 0.480 0.490 0.475 0.485 3,354,000 1,623,237 0.4840 0.485 0.480 0.490 0.475 0.485 3,354,000 0.4840 2.11%
2023-01-06 0 0.475 0.475 0.480 0.470 0.485 1,185,000 570,255 0.4812 0.475 0.475 0.480 0.470 0.485 1,185,000 0.4812 1.06%
2023-01-05 0 0.470 0.470 0.480 0.455 0.495 1,868,500 871,297 0.4663 0.470 0.470 0.480 0.455 0.495 1,868,500 0.4663 1.08%
2023-01-04 0 0.465 0.465 0.470 0.445 0.480 639,000 299,880 0.4693 0.465 0.465 0.470 0.445 0.480 639,000 0.4693 4.49%
2023-01-03 0 0.445 0.445 0.455 0.445 0.455 85,500 38,132 0.4460 0.445 0.445 0.455 0.445 0.455 85,500 0.4460 0.00%
2022-12-30 0 0.445 0.445 0.455 0.430 0.445 1,107,000 485,210 0.4383 0.445 0.445 0.455 0.430 0.445 1,107,000 0.4383 -2.20%
2022-12-29 0 0.455 0.450 0.455 0.435 0.455 195,500 87,127 0.4457 0.455 0.450 0.455 0.435 0.455 195,500 0.4457 -1.09%
2022-12-28 0 0.460 0.460 0.465 0.450 0.465 985,000 452,887 0.4598 0.460 0.460 0.465 0.450 0.465 985,000 0.4598 1.10%
2022-12-23 0 0.455 0.455 0.465 0.440 0.460 214,000 96,385 0.4504 0.455 0.455 0.465 0.440 0.460 214,000 0.4504 3.41%
2022-12-22 0 0.440 0.440 0.455 0.440 0.440 147,500 65,200 0.4420 0.440 0.440 0.455 0.440 0.440 147,500 0.4420 2.33%
2022-12-21 0 0.430 0.440 0.450 0.425 0.450 263,000 114,295 0.4346 0.430 0.440 0.450 0.425 0.450 263,000 0.4346 -4.44%
2022-12-20 0 0.450 0.450 0.455 0.450 0.480 613,500 279,942 0.4563 0.450 0.450 0.455 0.450 0.480 613,500 0.4563 -6.25%
2022-12-19 0 0.480 0.470 0.480 0.470 0.485 623,500 299,730 0.4807 0.480 0.470 0.480 0.470 0.485 623,500 0.4807 2.13%
2022-12-16 0 0.470 0.470 0.480 0.470 0.490 1,021,500 496,397 0.4859 0.470 0.470 0.480 0.470 0.490 1,021,500 0.4859 -4.08%
2022-12-15 0 0.490 0.475 0.490 0.470 0.490 359,000 172,880 0.4816 0.490 0.475 0.490 0.470 0.490 359,000 0.4816 1.03%
2022-12-14 0 0.485 0.470 0.490 0.465 0.490 929,500 440,775 0.4742 0.485 0.470 0.490 0.465 0.490 929,500 0.4742 2.11%
2022-12-13 0 0.475 0.475 0.480 0.475 0.485 613,500 293,672 0.4787 0.475 0.475 0.480 0.475 0.485 613,500 0.4787 -2.06%
2022-12-12 0 0.485 0.475 0.485 0.475 0.500 1,087,000 527,775 0.4855 0.485 0.475 0.485 0.475 0.500 1,087,000 0.4855 1.04%
2022-12-09 0 0.480 0.480 0.485 0.475 0.500 514,500 250,367 0.4866 0.480 0.480 0.485 0.475 0.500 514,500 0.4866 -1.03%
2022-12-08 0 0.485 0.485 0.495 0.470 0.495 1,014,000 490,232 0.4835 0.485 0.485 0.495 0.470 0.495 1,014,000 0.4835 3.19%
2022-12-07 0 0.470 0.470 0.475 0.470 0.500 2,310,500 1,128,897 0.4886 0.470 0.470 0.475 0.470 0.500 2,310,500 0.4886 -3.09%
2022-12-06 0 0.485 0.485 0.495 0.465 0.500 2,877,000 1,394,445 0.4847 0.485 0.485 0.495 0.465 0.500 2,877,000 0.4847 4.30%
2022-12-05 0 0.465 0.465 0.470 0.450 0.475 1,560,500 722,315 0.4629 0.465 0.465 0.470 0.450 0.475 1,560,500 0.4629 2.20%
2022-12-02 0 0.455 0.445 0.460 0.435 0.460 3,654,500 1,648,205 0.4510 0.455 0.445 0.460 0.435 0.460 3,654,500 0.4510 1.11%
2022-12-01 0 0.450 0.445 0.450 0.440 0.455 954,500 423,055 0.4432 0.450 0.445 0.450 0.440 0.455 954,500 0.4432 4.65%
2022-11-30 0 0.430 0.425 0.430 0.425 0.440 1,892,000 814,322 0.4304 0.430 0.425 0.430 0.425 0.440 1,892,000 0.4304 0.00%
2022-11-29 0 0.430 0.420 0.430 0.415 0.440 669,500 283,397 0.4233 0.430 0.420 0.430 0.415 0.440 669,500 0.4233 0.00%
2022-11-28 0 0.430 0.415 0.430 0.415 0.430 814,500 349,905 0.4296 0.430 0.415 0.430 0.415 0.430 814,500 0.4296 1.18%
2022-11-25 0 0.425 0.425 0.440 0.420 0.440 55,000 23,770 0.4322 0.425 0.425 0.440 0.420 0.440 55,000 0.4322 0.00%
2022-11-24 0 0.425 0.420 0.445 0.420 0.445 816,000 343,847 0.4214 0.425 0.420 0.445 0.420 0.445 816,000 0.4214 -3.41%
2022-11-23 0 0.440 0.430 0.440 0.415 0.445 1,018,000 433,107 0.4254 0.440 0.430 0.440 0.415 0.445 1,018,000 0.4254 3.53%
2022-11-22 0 0.425 0.430 0.460 0.425 0.470 1,200,000 529,935 0.4416 0.425 0.430 0.460 0.425 0.470 1,200,000 0.4416 -7.61%
2022-11-21 0 0.460 0.460 0.470 0.435 0.465 1,119,500 511,387 0.4568 0.460 0.460 0.470 0.435 0.465 1,119,500 0.4568 -2.13%
2022-11-18 0 0.470 0.455 0.470 0.455 0.480 1,017,000 477,422 0.4694 0.470 0.455 0.470 0.455 0.480 1,017,000 0.4694 -2.08%
2022-11-17 0 0.480 0.480 0.485 0.450 0.495 866,000 415,832 0.4802 0.480 0.480 0.485 0.450 0.495 866,000 0.4802 2.13%
2022-11-16 0 0.470 0.470 0.480 0.465 0.480 2,870,500 1,352,737 0.4713 0.470 0.470 0.480 0.465 0.480 2,870,500 0.4713 -1.05%
2022-11-15 0 0.475 0.475 0.490 0.450 0.500 3,300,500 1,599,415 0.4846 0.475 0.475 0.490 0.450 0.500 3,300,500 0.4846 -1.04%
2022-11-14 0 0.480 0.475 0.480 0.440 0.530 3,221,000 1,549,200 0.4810 0.480 0.475 0.480 0.440 0.530 3,221,000 0.4810 9.09%
2022-11-11 0 0.440 0.440 0.445 0.410 0.450 4,146,500 1,829,797 0.4413 0.440 0.440 0.445 0.410 0.450 4,146,500 0.4413 12.82%
2022-11-10 0 0.390 0.390 0.420 0.375 0.395 189,500 74,580 0.3936 0.390 0.390 0.420 0.375 0.395 189,500 0.3936 0.00%
2022-11-09 0 0.390 0.390 0.400 0.375 0.400 673,500 262,310 0.3895 0.390 0.390 0.400 0.375 0.400 673,500 0.3895 0.00%
2022-11-08 0 0.390 0.390 0.395 0.380 0.400 1,029,500 402,595 0.3911 0.390 0.390 0.395 0.380 0.400 1,029,500 0.3911 0.00%
2022-11-07 0 0.390 0.385 0.390 0.385 0.395 1,042,000 407,015 0.3906 0.390 0.385 0.390 0.385 0.395 1,042,000 0.3906 4.00%
2022-11-04 0 0.375 0.375 0.380 0.360 0.385 2,071,000 762,972 0.3684 0.375 0.375 0.380 0.360 0.385 2,071,000 0.3684 1.35%
2022-11-03 0 0.370 0.350 0.370 0.350 0.370 1,189,000 424,042 0.3566 0.370 0.350 0.370 0.350 0.370 1,189,000 0.3566 -3.90%
2022-11-02 0 0.385 0.360 0.385 0.360 0.385 76,100 27,422 0.3603 0.385 0.360 0.385 0.360 0.385 76,100 0.3603 2.67%
2022-11-01 0 0.375 0.375 0.385 0.350 0.385 178,000 66,155 0.3717 0.375 0.375 0.385 0.350 0.385 178,000 0.3717 -1.32%
2022-10-31 0 0.380 0.355 0.380 - - 62 20 0.3226 0.380 0.355 0.380 - - 62 0.3226 -1.30%
2022-10-28 0 0.385 0.340 0.385 0.340 0.385 405,000 143,345 0.3539 0.385 0.340 0.385 0.340 0.385 405,000 0.3539 0.00%
2022-10-27 0 0.385 0.360 0.385 0.360 0.385 12,000 4,375 0.3646 0.385 0.360 0.385 0.360 0.385 12,000 0.3646 0.00%
2022-10-26 0 0.385 0.370 0.390 0.360 0.385 98,500 35,815 0.3636 0.385 0.370 0.390 0.360 0.385 98,500 0.3636 5.48%
2022-10-25 0 0.365 0.365 0.380 0.350 0.385 419,500 151,740 0.3617 0.365 0.365 0.380 0.350 0.385 419,500 0.3617 1.39%
2022-10-24 0 0.360 0.375 0.400 0.345 0.400 1,081,000 383,345 0.3546 0.360 0.375 0.400 0.345 0.400 1,081,000 0.3546 -2.70%
2022-10-21 0 0.370 0.370 0.390 0.365 0.410 184,500 67,810 0.3675 0.370 0.370 0.390 0.365 0.410 184,500 0.3675 -2.63%
2022-10-20 0 0.380 0.380 0.385 0.380 0.395 251,500 96,802 0.3849 0.380 0.380 0.385 0.380 0.395 251,500 0.3849 -1.30%
2022-10-19 0 0.385 0.340 0.385 0.360 0.400 430,000 162,067 0.3769 0.385 0.340 0.385 0.360 0.400 430,000 0.3769 -1.28%
2022-10-18 0 0.390 0.365 0.390 0.345 0.395 17,000 6,490 0.3818 0.390 0.365 0.390 0.345 0.395 17,000 0.3818 6.85%
2022-10-17 0 0.365 0.365 0.370 0.340 0.370 53,500 19,185 0.3586 0.365 0.365 0.370 0.340 0.370 53,500 0.3586 -1.35%
2022-10-14 0 0.370 0.360 0.370 0.355 0.395 1,326,000 484,467 0.3654 0.370 0.360 0.370 0.355 0.395 1,326,000 0.3654 5.71%
2022-10-13 0 0.350 0.345 0.355 0.350 0.370 394,000 141,650 0.3595 0.350 0.345 0.355 0.350 0.370 394,000 0.3595 -5.41%
2022-10-12 0 0.370 0.360 0.370 0.340 0.370 579,000 203,310 0.3511 0.370 0.360 0.370 0.340 0.370 579,000 0.3511 0.00%
2022-10-11 0 0.370 0.370 0.380 0.365 0.380 220,000 80,657 0.3666 0.370 0.370 0.380 0.365 0.380 220,000 0.3666 0.00%
2022-10-10 0 0.370 0.370 0.380 0.370 0.395 516,000 196,500 0.3808 0.370 0.370 0.380 0.370 0.395 516,000 0.3808 -3.90%
2022-10-07 0 0.385 0.385 0.395 0.380 0.405 468,000 185,997 0.3974 0.385 0.385 0.395 0.380 0.405 468,000 0.3974 -6.10%
2022-10-06 0 0.410 0.385 0.410 0.385 0.410 42,000 16,572 0.3946 0.410 0.385 0.410 0.385 0.410 42,000 0.3946 1.23%
2022-10-05 0 0.405 0.405 0.410 0.395 0.415 192,000 77,217 0.4022 0.405 0.405 0.410 0.395 0.415 192,000 0.4022 6.58%
2022-10-03 0 0.380 0.380 0.395 0.380 0.390 174,000 66,762 0.3837 0.380 0.380 0.395 0.380 0.390 174,000 0.3837 1.33%
2022-09-30 0 0.375 0.375 0.385 0.360 0.385 1,230,500 456,557 0.3710 0.375 0.375 0.385 0.360 0.385 1,230,500 0.3710 -2.60%
2022-09-29 0 0.385 0.380 0.400 0.375 0.420 988,500 388,915 0.3934 0.385 0.380 0.400 0.375 0.420 988,500 0.3934 -6.10%
2022-09-28 0 0.410 0.410 0.420 0.410 0.450 448,000 188,065 0.4198 0.410 0.410 0.420 0.410 0.450 448,000 0.4198 -5.75%
2022-09-27 0 0.435 0.435 0.440 0.425 0.440 165,000 72,180 0.4375 0.435 0.435 0.440 0.425 0.440 165,000 0.4375 -1.14%
2022-09-26 0 0.440 0.425 0.440 0.425 0.440 814,000 352,242 0.4327 0.440 0.425 0.440 0.425 0.440 814,000 0.4327 0.00%
2022-09-23 0 0.440 0.440 0.455 0.440 0.460 180,500 80,612 0.4466 0.440 0.440 0.455 0.440 0.460 180,500 0.4466 -4.35%
2022-09-22 0 0.460 0.445 0.460 0.440 0.460 757,074 340,468 0.4497 0.460 0.445 0.460 0.440 0.460 757,074 0.4497 1.10%
2022-09-21 0 0.455 0.455 0.475 0.445 0.470 1,316,500 597,192 0.4536 0.455 0.455 0.475 0.445 0.470 1,316,500 0.4536 -2.15%
2022-09-20 0 0.465 0.465 0.485 0.460 0.495 28,215 13,135 0.4655 0.465 0.465 0.485 0.460 0.495 28,215 0.4655 1.09%
2022-09-19 0 0.460 0.460 0.470 0.455 0.470 829,500 384,435 0.4635 0.460 0.460 0.470 0.455 0.470 829,500 0.4635 -2.13%
2022-09-16 0 0.470 0.465 0.470 0.470 0.500 377,000 180,630 0.4791 0.470 0.465 0.470 0.470 0.500 377,000 0.4791 -2.08%
2022-09-15 0 0.480 0.480 0.500 0.465 0.480 118,000 55,840 0.4732 0.480 0.480 0.500 0.465 0.480 118,000 0.4732 0.00%
2022-09-14 0 0.480 0.465 0.490 0.465 0.480 460,000 216,307 0.4702 0.480 0.465 0.490 0.465 0.480 460,000 0.4702 -2.04%
2022-09-13 0 0.490 0.475 0.495 0.475 0.495 79,000 37,562 0.4755 0.490 0.475 0.495 0.475 0.495 79,000 0.4755 2.08%
2022-09-09 0 0.480 0.480 0.495 0.475 0.500 70,000 33,662 0.4809 0.480 0.480 0.495 0.475 0.500 70,000 0.4809 -4.00%
2022-09-08 0 0.500 0.500 0.510 0.455 0.500 820,000 392,635 0.4788 0.500 0.500 0.510 0.455 0.500 820,000 0.4788 0.00%
2022-09-07 0 0.500 0.490 0.500 0.480 0.500 15,000 7,420 0.4947 0.500 0.490 0.500 0.480 0.500 15,000 0.4947 2.04%
2022-09-06 0 0.490 0.490 0.510 0.490 0.510 93,500 46,585 0.4982 0.490 0.490 0.510 0.490 0.510 93,500 0.4982 -1.01%
2022-09-05 0 0.495 0.480 0.500 0.475 0.500 230,000 111,212 0.4835 0.495 0.480 0.500 0.475 0.500 230,000 0.4835 3.13%
2022-09-02 0 0.480 0.480 0.490 0.480 0.495 370,000 179,425 0.4849 0.480 0.480 0.490 0.480 0.495 370,000 0.4849 -1.03%
2022-09-01 0 0.485 0.485 0.490 0.485 0.495 527,000 257,805 0.4892 0.485 0.485 0.490 0.485 0.495 527,000 0.4892 -1.02%
2022-08-31 0 0.490 0.480 0.495 0.490 0.510 1,321,500 657,045 0.4972 0.490 0.480 0.495 0.490 0.510 1,321,500 0.4972 -1.01%
2022-08-30 0 0.495 0.490 0.495 0.495 0.530 2,378,000 1,207,535 0.5078 0.495 0.490 0.495 0.495 0.530 2,378,000 0.5078 -6.60%
2022-08-29 0 0.530 0.530 0.540 0.520 0.560 1,133,500 623,120 0.5497 0.530 0.530 0.540 0.520 0.560 1,133,500 0.5497 -1.85%
2022-08-26 0 0.540 0.530 0.550 0.510 0.660 10,712,500 6,222,870 0.5809 0.540 0.530 0.550 0.510 0.660 10,712,500 0.5809 11.34%
2022-08-25 0 0.485 0.485 0.500 0.440 0.510 663,500 327,960 0.4943 0.485 0.485 0.500 0.440 0.510 663,500 0.4943 6.59%
2022-08-24 0 0.455 0.450 0.460 0.445 0.465 691,500 315,280 0.4559 0.455 0.450 0.460 0.445 0.465 691,500 0.4559 3.41%
2022-08-23 0 0.440 0.435 0.440 0.435 0.480 3,194,000 1,466,370 0.4591 0.440 0.435 0.440 0.435 0.480 3,194,000 0.4591 -10.20%
2022-08-22 0 0.490 0.480 0.500 0.480 0.500 518,500 253,480 0.4889 0.490 0.480 0.500 0.480 0.500 518,500 0.4889 1.03%
2022-08-19 0 0.485 0.480 0.485 0.480 0.510 980,000 473,515 0.4832 0.485 0.480 0.485 0.480 0.510 980,000 0.4832 -1.02%
2022-08-18 0 0.490 0.485 0.490 0.490 0.510 222,000 109,207 0.4919 0.490 0.485 0.490 0.490 0.510 222,000 0.4919 1.03%
2022-08-17 0 0.485 0.485 0.495 0.485 0.510 650,500 319,827 0.4917 0.485 0.485 0.495 0.485 0.510 650,500 0.4917 0.00%
2022-08-16 0 0.485 0.480 0.490 0.485 0.520 463,500 230,377 0.4970 0.485 0.480 0.490 0.485 0.520 463,500 0.4970 -3.00%
2022-08-15 0 0.500 0.500 0.510 0.500 0.520 177,500 89,140 0.5022 0.500 0.500 0.510 0.500 0.520 177,500 0.5022 -3.85%
2022-08-12 0 0.520 0.500 0.520 0.500 0.530 123,500 62,005 0.5021 0.520 0.500 0.520 0.500 0.530 123,500 0.5021 -1.89%
2022-08-11 0 0.530 0.510 0.530 0.510 0.540 1,259,500 665,195 0.5281 0.530 0.510 0.530 0.510 0.540 1,259,500 0.5281 11.58%
2022-08-10 0 0.475 0.470 0.475 0.465 0.540 1,074,000 518,957 0.4832 0.475 0.470 0.475 0.465 0.540 1,074,000 0.4832 -6.86%
2022-08-09 0 0.510 0.500 0.520 0.510 0.530 6,500 3,415 0.5254 0.510 0.500 0.520 0.510 0.530 6,500 0.5254 -3.77%
2022-08-08 0 0.530 0.510 0.530 0.495 0.530 457,500 235,920 0.5157 0.530 0.510 0.530 0.495 0.530 457,500 0.5157 6.00%
2022-08-05 0 0.500 0.490 0.520 0.490 0.500 332,540 165,991 0.4992 0.500 0.490 0.520 0.490 0.500 332,540 0.4992 3.09%
2022-08-04 0 0.485 0.485 0.495 0.480 0.495 185,000 90,237 0.4878 0.485 0.485 0.495 0.480 0.495 185,000 0.4878 -1.02%
2022-08-03 0 0.490 0.480 0.490 0.470 0.500 627,000 307,005 0.4896 0.490 0.480 0.490 0.470 0.500 627,000 0.4896 3.16%
2022-08-02 0 0.475 0.475 0.480 0.470 0.490 2,392,500 1,141,097 0.4769 0.475 0.475 0.480 0.470 0.490 2,392,500 0.4769 -5.00%
2022-08-01 0 0.500 0.500 0.510 0.490 0.510 1,494,500 745,331 0.4987 0.500 0.500 0.510 0.490 0.510 1,494,500 0.4987 -1.96%
2022-07-29 0 0.510 0.490 0.510 0.490 0.520 328,500 164,420 0.5005 0.510 0.490 0.510 0.490 0.520 328,500 0.5005 2.00%
2022-07-28 0 0.500 0.500 0.520 0.500 0.520 1,066,500 544,210 0.5103 0.500 0.500 0.520 0.500 0.520 1,066,500 0.5103 0.00%
2022-07-27 0 0.500 0.500 0.510 0.500 0.520 816,486 413,668 0.5066 0.500 0.500 0.510 0.500 0.520 816,486 0.5066 -1.96%
2022-07-26 0 0.510 0.510 0.520 0.480 0.520 758,500 387,880 0.5114 0.510 0.510 0.520 0.480 0.520 758,500 0.5114 4.08%
2022-07-25 0 0.490 0.490 0.495 0.485 0.510 594,000 294,365 0.4956 0.490 0.490 0.495 0.485 0.510 594,000 0.4956 -3.92%
2022-07-22 0 0.510 0.500 0.510 0.495 0.520 521,000 264,640 0.5079 0.510 0.500 0.510 0.495 0.520 521,000 0.5079 3.03%
2022-07-21 0 0.495 0.490 0.500 0.495 0.520 685,000 346,877 0.5064 0.495 0.490 0.500 0.495 0.520 685,000 0.5064 -2.94%
2022-07-20 0 0.510 0.510 0.520 0.500 0.530 1,275,500 658,750 0.5165 0.510 0.510 0.520 0.500 0.530 1,275,500 0.5165 0.00%
2022-07-19 0 0.510 0.510 0.520 0.510 0.530 1,002,500 516,995 0.5157 0.510 0.510 0.520 0.510 0.530 1,002,500 0.5157 -1.92%
2022-07-18 0 0.520 0.520 0.540 0.510 0.540 1,439,000 751,935 0.5225 0.520 0.520 0.540 0.510 0.540 1,439,000 0.5225 0.00%
2022-07-15 0 0.520 0.510 0.520 0.520 0.540 315,000 166,050 0.5271 0.520 0.510 0.520 0.520 0.540 315,000 0.5271 -3.70%
2022-07-14 0 0.540 0.540 0.550 0.540 0.550 126,000 68,190 0.5412 0.540 0.540 0.550 0.540 0.550 126,000 0.5412 0.00%
2022-07-13 0 0.540 0.540 0.550 0.540 0.580 995,000 560,905 0.5637 0.540 0.540 0.550 0.540 0.580 995,000 0.5637 -3.57%
2022-07-12 0 0.560 0.550 0.560 0.550 0.580 1,275,000 712,095 0.5585 0.560 0.550 0.560 0.550 0.580 1,275,000 0.5585 -1.75%
2022-07-11 0 0.570 0.550 0.570 0.550 0.600 882,000 485,405 0.5503 0.570 0.550 0.570 0.550 0.600 882,000 0.5503 0.00%
2022-07-08 0 0.570 0.570 0.590 0.560 0.580 338,000 193,530 0.5726 0.570 0.570 0.590 0.560 0.580 338,000 0.5726 0.00%
2022-07-07 0 0.570 0.560 0.570 0.540 0.570 978,121 542,781 0.5549 0.570 0.560 0.570 0.540 0.570 978,121 0.5549 1.79%
2022-07-06 0 0.560 0.550 0.560 0.540 0.570 565,500 314,445 0.5560 0.560 0.550 0.560 0.540 0.570 565,500 0.5560 0.00%
2022-07-05 0 0.560 0.560 0.570 0.560 0.580 286,000 161,730 0.5655 0.560 0.560 0.570 0.560 0.580 286,000 0.5655 -1.75%
2022-07-04 0 0.570 0.570 0.580 0.530 0.580 1,263,000 709,180 0.5615 0.570 0.570 0.580 0.530 0.580 1,263,000 0.5615 -1.72%
2022-06-30 0 0.580 0.580 0.600 0.570 0.590 1,449,500 844,655 0.5827 0.580 0.580 0.600 0.570 0.590 1,449,500 0.5827 0.00%
2022-06-29 0 0.580 0.580 0.590 0.580 0.600 1,660,500 971,485 0.5851 0.580 0.580 0.590 0.580 0.600 1,660,500 0.5851 -4.92%
2022-06-28 0 0.610 0.600 0.610 0.590 0.620 3,313,500 1,972,890 0.5954 0.610 0.600 0.610 0.590 0.620 3,313,500 0.5954 1.67%
2022-06-27 0 0.600 0.590 0.600 0.590 0.630 2,985,000 1,823,870 0.6110 0.600 0.590 0.600 0.590 0.630 2,985,000 0.6110 -4.76%
2022-06-24 0 0.630 0.620 0.630 0.610 0.660 2,932,000 1,841,905 0.6282 0.630 0.620 0.630 0.610 0.660 2,932,000 0.6282 -4.55%
2022-06-23 0 0.660 0.650 0.660 0.600 0.690 8,617,000 5,699,467 0.6614 0.660 0.650 0.660 0.600 0.690 8,617,000 0.6614 8.20%
2022-06-22 0 0.610 0.610 0.620 0.600 0.620 604,500 369,930 0.6120 0.610 0.610 0.620 0.600 0.620 604,500 0.6120 0.00%
2022-06-21 0 0.610 0.610 0.620 0.600 0.620 168,500 101,300 0.6012 0.610 0.610 0.620 0.600 0.620 168,500 0.6012 0.00%
2022-06-20 0 0.610 0.610 0.620 0.600 0.630 1,170,564 714,732 0.6106 0.610 0.610 0.620 0.600 0.630 1,170,564 0.6106 3.39%
2022-06-17 0 0.590 0.590 0.610 0.590 0.630 136,500 82,185 0.6021 0.590 0.590 0.610 0.590 0.630 136,500 0.6021 -4.84%
2022-06-16 0 0.620 0.610 0.620 0.610 0.620 1,149,500 702,255 0.6109 0.620 0.610 0.620 0.610 0.620 1,149,500 0.6109 1.64%
2022-06-15 0 0.610 0.600 0.620 0.610 0.640 824,500 520,860 0.6317 0.610 0.600 0.620 0.610 0.640 824,500 0.6317 -1.61%
2022-06-14 0 0.620 0.600 0.620 0.590 0.620 410,500 244,005 0.5944 0.620 0.600 0.620 0.590 0.620 410,500 0.5944 0.00%
2022-06-13 0 0.620 0.610 0.630 0.610 0.630 71,500 44,675 0.6248 0.620 0.610 0.630 0.610 0.630 71,500 0.6248 -1.59%
2022-06-10 0 0.630 0.620 0.630 0.610 0.630 736,000 462,980 0.6290 0.630 0.620 0.630 0.610 0.630 736,000 0.6290 0.00%
2022-06-09 0 0.630 0.610 0.630 0.610 0.630 847,000 525,655 0.6206 0.630 0.610 0.630 0.610 0.630 847,000 0.6206 1.61%
2022-06-08 0 0.620 0.620 0.630 0.600 0.630 1,315,500 808,315 0.6145 0.620 0.620 0.630 0.600 0.630 1,315,500 0.6145 0.00%
2022-06-07 0 0.620 0.610 0.630 0.580 0.630 2,073,000 1,257,420 0.6066 0.620 0.610 0.630 0.580 0.630 2,073,000 0.6066 -3.12%
2022-06-06 0 0.640 0.630 0.640 0.630 0.660 1,531,500 985,550 0.6435 0.640 0.630 0.640 0.630 0.660 1,531,500 0.6435 -1.54%
2022-06-02 0 0.650 0.640 0.650 0.630 0.660 1,572,000 1,019,105 0.6483 0.650 0.640 0.650 0.630 0.660 1,572,000 0.6483 0.00%
2022-06-01 0 0.650 0.640 0.650 0.620 0.660 3,929,500 2,516,055 0.6403 0.650 0.640 0.650 0.620 0.660 3,929,500 0.6403 8.33%
2022-05-31 0 0.600 0.600 0.630 0.600 0.630 541,500 336,485 0.6214 0.600 0.600 0.630 0.600 0.630 541,500 0.6214 -1.64%
2022-05-30 0 0.610 0.610 0.630 0.610 0.640 424,500 265,640 0.6258 0.610 0.610 0.630 0.610 0.640 424,500 0.6258 -1.61%
2022-05-27 0 0.620 0.610 0.620 0.600 0.640 1,625,500 1,007,555 0.6198 0.620 0.610 0.620 0.600 0.640 1,625,500 0.6198 0.00%
2022-05-26 0 0.620 0.620 0.630 0.620 0.640 1,216,000 755,980 0.6217 0.620 0.620 0.630 0.620 0.640 1,216,000 0.6217 0.00%
2022-05-25 0 0.620 0.610 0.620 0.590 0.630 640,500 391,435 0.6111 0.620 0.610 0.620 0.590 0.630 640,500 0.6111 1.64%
2022-05-24 0 0.610 0.590 0.610 0.580 0.660 3,910,500 2,437,410 0.6233 0.610 0.590 0.610 0.580 0.660 3,910,500 0.6233 3.39%
2022-05-23 0 0.590 0.570 0.590 0.570 0.610 206,500 119,825 0.5803 0.590 0.570 0.590 0.570 0.610 206,500 0.5803 0.00%
2022-05-20 0 0.590 0.590 0.600 0.580 0.610 1,040,000 613,262 0.5897 0.590 0.590 0.600 0.580 0.610 1,040,000 0.5897 0.00%
2022-05-19 0 0.590 0.590 0.600 0.560 0.610 1,904,500 1,118,590 0.5873 0.590 0.590 0.600 0.560 0.610 1,904,500 0.5873 -4.84%
2022-05-18 0 0.620 0.620 0.630 0.530 0.640 10,474,500 6,309,620 0.6024 0.620 0.620 0.630 0.530 0.640 10,474,500 0.6024 16.98%
2022-05-17 0 0.530 0.530 0.540 0.520 0.560 605,000 324,545 0.5364 0.530 0.530 0.540 0.520 0.560 605,000 0.5364 0.00%
2022-05-16 0 0.530 0.530 0.540 0.530 0.570 199,500 108,115 0.5419 0.530 0.530 0.540 0.530 0.570 199,500 0.5419 -1.85%
2022-05-13 0 0.540 0.540 0.550 0.540 0.550 107,500 58,270 0.5420 0.540 0.540 0.550 0.540 0.550 107,500 0.5420 1.89%
2022-05-12 0 0.530 0.530 0.540 0.520 0.560 68,000 36,610 0.5384 0.530 0.530 0.540 0.520 0.560 68,000 0.5384 0.00%
2022-05-11 0 0.530 0.530 0.550 0.510 0.580 1,502,500 802,495 0.5341 0.530 0.530 0.550 0.510 0.580 1,502,500 0.5341 0.00%
2022-05-10 0 0.530 0.530 0.550 0.520 0.570 698,500 377,780 0.5408 0.530 0.530 0.550 0.520 0.570 698,500 0.5408 -3.64%
2022-05-06 0 0.550 0.550 0.570 0.550 0.570 506,500 281,475 0.5557 0.550 0.550 0.570 0.550 0.570 506,500 0.5557 -3.51%
2022-05-05 0 0.570 0.570 0.590 0.570 0.590 113,500 65,160 0.5741 0.570 0.570 0.590 0.570 0.590 113,500 0.5741 1.79%
2022-05-04 0 0.560 0.550 0.580 0.560 0.600 1,330,500 782,720 0.5883 0.560 0.550 0.580 0.560 0.600 1,330,500 0.5883 1.82%
2022-05-03 0 0.550 0.550 0.580 0.550 0.600 1,824,000 1,060,160 0.5812 0.550 0.550 0.580 0.550 0.600 1,824,000 0.5812 -3.51%
2022-04-29 0 0.570 0.540 0.570 0.520 0.570 1,404,500 783,710 0.5580 0.570 0.540 0.570 0.520 0.570 1,404,500 0.5580 5.56%
2022-04-28 0 0.540 0.530 0.540 0.485 0.540 1,682,000 874,070 0.5197 0.540 0.530 0.540 0.485 0.540 1,682,000 0.5197 5.88%
2022-04-27 0 0.510 0.500 0.510 0.475 0.510 2,135,500 1,065,437 0.4989 0.510 0.500 0.510 0.475 0.510 2,135,500 0.4989 3.03%
2022-04-26 0 0.495 0.495 0.520 0.490 0.530 1,244,000 627,735 0.5046 0.495 0.495 0.520 0.490 0.530 1,244,000 0.5046 -2.94%
2022-04-25 0 0.510 0.510 0.520 0.510 0.530 907,500 471,300 0.5193 0.510 0.510 0.520 0.510 0.530 907,500 0.5193 -5.56%
2022-04-22 0 0.540 0.520 0.540 0.510 0.550 1,207,644 634,167 0.5251 0.540 0.520 0.540 0.510 0.550 1,207,644 0.5251 0.00%
2022-04-21 0 0.540 0.540 0.550 0.530 0.580 1,181,500 657,225 0.5563 0.540 0.540 0.550 0.530 0.580 1,181,500 0.5563 -5.26%
2022-04-20 0 0.570 0.570 0.580 0.560 0.590 1,732,500 1,005,780 0.5805 0.570 0.570 0.580 0.560 0.590 1,732,500 0.5805 -3.39%
2022-04-19 0 0.590 0.580 0.590 0.570 0.590 336,500 195,930 0.5823 0.590 0.580 0.590 0.570 0.590 336,500 0.5823 -1.67%
2022-04-14 0 0.600 0.590 0.600 0.550 0.620 4,497,500 2,702,245 0.6008 0.600 0.590 0.600 0.550 0.620 4,497,500 0.6008 7.14%
2022-04-13 0 0.560 0.540 0.560 0.540 0.570 1,077,000 590,370 0.5482 0.560 0.540 0.560 0.540 0.570 1,077,000 0.5482 3.70%
2022-04-12 0 0.540 0.540 0.550 0.540 0.560 562,000 305,940 0.5444 0.540 0.540 0.550 0.540 0.560 562,000 0.5444 -1.82%
2022-04-11 0 0.550 0.540 0.550 0.540 0.600 1,237,000 684,220 0.5531 0.550 0.540 0.550 0.540 0.600 1,237,000 0.5531 -3.51%
2022-04-08 0 0.570 0.550 0.570 0.530 0.570 1,064,000 588,105 0.5527 0.570 0.550 0.570 0.530 0.570 1,064,000 0.5527 3.64%
2022-04-07 0 0.550 0.530 0.550 0.520 0.550 1,416,500 755,815 0.5336 0.550 0.530 0.550 0.520 0.550 1,416,500 0.5336 3.77%
2022-04-06 0 0.530 0.530 0.540 0.520 0.540 1,266,000 670,480 0.5296 0.530 0.530 0.540 0.520 0.540 1,266,000 0.5296 -1.85%
2022-04-04 0 0.540 0.540 0.550 0.540 0.560 590,000 323,195 0.5478 0.540 0.540 0.550 0.540 0.560 590,000 0.5478 -1.82%
2022-04-01 0 0.550 0.540 0.550 0.500 0.570 2,144,000 1,162,355 0.5421 0.550 0.540 0.550 0.500 0.570 2,144,000 0.5421 5.77%
2022-03-31 0 0.520 0.520 0.530 0.500 0.610 11,063,000 5,799,865 0.5243 0.520 0.520 0.530 0.500 0.610 11,063,000 0.5243 -17.46%
2022-03-30 0 0.630 0.630 0.640 0.580 0.630 2,129,500 1,294,755 0.6080 0.630 0.630 0.640 0.580 0.630 2,129,500 0.6080 8.62%
2022-03-29 0 0.580 0.570 0.580 0.550 0.590 2,808,500 1,612,400 0.5741 0.580 0.570 0.580 0.550 0.590 2,808,500 0.5741 5.45%
2022-03-28 0 0.550 0.540 0.550 0.530 0.550 246,500 131,800 0.5347 0.550 0.540 0.550 0.530 0.550 246,500 0.5347 0.00%
2022-03-25 0 0.550 0.540 0.550 0.520 0.550 968,500 525,495 0.5426 0.550 0.540 0.550 0.520 0.550 968,500 0.5426 1.85%
2022-03-24 0 0.540 0.530 0.540 0.520 0.550 2,060,500 1,102,160 0.5349 0.540 0.530 0.540 0.520 0.550 2,060,500 0.5349 3.85%
2022-03-23 0 0.520 0.510 0.520 0.500 0.540 3,021,000 1,552,970 0.5141 0.520 0.510 0.520 0.500 0.540 3,021,000 0.5141 5.05%
2022-03-22 0 0.495 0.490 0.495 0.490 0.500 1,411,000 699,352 0.4956 0.495 0.490 0.495 0.490 0.500 1,411,000 0.4956 1.02%
2022-03-21 0 0.490 0.480 0.490 0.480 0.495 1,939,000 946,342 0.4881 0.490 0.480 0.490 0.480 0.495 1,939,000 0.4881 1.03%
2022-03-18 0 0.485 0.480 0.485 0.465 0.485 1,636,500 783,142 0.4785 0.485 0.480 0.485 0.465 0.485 1,636,500 0.4785 2.11%
2022-03-17 0 0.475 0.470 0.475 0.470 0.500 6,757,500 3,245,702 0.4803 0.475 0.470 0.475 0.470 0.500 6,757,500 0.4803 0.00%
2022-03-16 0 0.475 0.475 0.480 0.440 0.490 6,998,500 3,308,950 0.4728 0.475 0.475 0.480 0.440 0.490 6,998,500 0.4728 9.20%
2022-03-15 0 0.435 0.430 0.435 0.420 0.490 7,937,000 3,584,225 0.4516 0.435 0.430 0.435 0.420 0.490 7,937,000 0.4516 -13.00%
2022-03-14 0 0.500 0.490 0.500 0.490 0.550 6,236,500 3,212,062 0.5150 0.500 0.490 0.500 0.490 0.550 6,236,500 0.5150 -10.71%
2022-03-11 0 0.560 0.540 0.560 0.520 0.550 957,000 518,100 0.5414 0.560 0.540 0.560 0.520 0.550 957,000 0.5414 1.82%
2022-03-10 0 0.550 0.540 0.550 0.530 0.580 3,650,000 2,032,234 0.5568 0.550 0.540 0.550 0.530 0.580 3,650,000 0.5568 1.85%
2022-03-09 0 0.540 0.530 0.540 0.500 0.560 1,248,000 634,000 0.5080 0.540 0.530 0.540 0.500 0.560 1,248,000 0.5080 3.85%
2022-03-08 0 0.520 0.510 0.520 0.500 0.550 3,794,500 1,983,040 0.5226 0.520 0.510 0.520 0.500 0.550 3,794,500 0.5226 -3.70%
2022-03-07 0 0.540 0.520 0.540 0.520 0.570 5,213,500 2,844,765 0.5457 0.540 0.520 0.540 0.520 0.570 5,213,500 0.5457 -6.90%
2022-03-04 0 0.580 0.580 0.590 0.560 0.590 2,925,000 1,693,290 0.5789 0.580 0.580 0.590 0.560 0.590 2,925,000 0.5789 -3.33%
2022-03-03 0 0.600 0.590 0.600 0.590 0.600 882,000 527,505 0.5981 0.600 0.590 0.600 0.590 0.600 882,000 0.5981 0.00%
2022-03-02 0 0.600 0.590 0.600 0.590 0.620 2,123,500 1,276,355 0.6011 0.600 0.590 0.600 0.590 0.620 2,123,500 0.6011 -1.64%
2022-03-01 0 0.610 0.610 0.620 0.610 0.620 745,500 454,935 0.6102 0.610 0.610 0.620 0.610 0.620 745,500 0.6102 0.00%
2022-02-28 0 0.610 0.610 0.620 0.600 0.620 1,981,000 1,205,605 0.6086 0.610 0.610 0.620 0.600 0.620 1,981,000 0.6086 -1.61%
2022-02-25 0 0.620 0.610 0.620 0.610 0.630 704,500 436,290 0.6193 0.620 0.610 0.620 0.610 0.630 704,500 0.6193 0.00%
2022-02-24 0 0.620 0.610 0.620 0.610 0.640 3,968,000 2,461,355 0.6203 0.620 0.610 0.620 0.610 0.640 3,968,000 0.6203 -4.62%
2022-02-23 0 0.650 0.640 0.650 0.640 0.650 908,000 582,820 0.6419 0.650 0.640 0.650 0.640 0.650 908,000 0.6419 0.00%
2022-02-22 0 0.650 0.640 0.650 0.640 0.660 1,094,500 704,992 0.6441 0.650 0.640 0.650 0.640 0.660 1,094,500 0.6441 -1.52%
2022-02-21 0 0.660 0.650 0.660 0.650 0.670 960,500 630,280 0.6562 0.660 0.650 0.660 0.650 0.670 960,500 0.6562 0.00%
2022-02-18 0 0.660 0.650 0.660 0.650 0.670 2,642,500 1,748,860 0.6618 0.660 0.650 0.660 0.650 0.670 2,642,500 0.6618 -1.49%
2022-02-17 0 0.670 0.650 0.670 0.660 0.670 2,383,500 1,573,500 0.6602 0.670 0.650 0.670 0.660 0.670 2,383,500 0.6602 0.00%
2022-02-16 0 0.670 0.660 0.670 0.650 0.670 2,043,500 1,360,995 0.6660 0.670 0.660 0.670 0.650 0.670 2,043,500 0.6660 3.08%
2022-02-15 0 0.650 0.650 0.660 0.640 0.700 8,454,500 5,658,850 0.6693 0.650 0.650 0.660 0.640 0.700 8,454,500 0.6693 -1.52%
2022-02-14 0 0.660 0.650 0.660 0.640 0.660 2,197,500 1,428,650 0.6501 0.660 0.650 0.660 0.640 0.660 2,197,500 0.6501 1.54%
2022-02-11 0 0.650 0.640 0.650 0.640 0.670 1,830,000 1,199,288 0.6553 0.650 0.640 0.650 0.640 0.670 1,830,000 0.6553 -1.52%
2022-02-10 0 0.660 0.640 0.660 0.630 0.670 2,554,012 1,666,213 0.6524 0.660 0.640 0.660 0.630 0.670 2,554,012 0.6524 3.13%
2022-02-09 0 0.640 0.630 0.640 0.620 0.650 6,541,500 4,130,355 0.6314 0.640 0.630 0.640 0.620 0.650 6,541,500 0.6314 -1.54%
2022-02-08 0 0.650 0.640 0.650 0.630 0.650 1,390,000 882,545 0.6349 0.650 0.640 0.650 0.630 0.650 1,390,000 0.6349 1.56%
2022-02-07 0 0.640 0.630 0.640 0.610 0.650 730,000 464,730 0.6366 0.640 0.630 0.640 0.610 0.650 730,000 0.6366 0.00%
2022-02-04 0 0.640 0.630 0.640 0.630 0.650 1,316,000 833,075 0.6330 0.640 0.630 0.640 0.630 0.650 1,316,000 0.6330 0.00%
2022-01-31 0 0.640 0.630 0.640 0.630 0.640 1,282,500 812,095 0.6332 0.640 0.630 0.640 0.630 0.640 1,282,500 0.6332 1.59%
2022-01-28 0 0.630 0.620 0.630 0.600 0.630 6,404,000 3,977,300 0.6211 0.630 0.620 0.630 0.600 0.630 6,404,000 0.6211 0.00%
2022-01-27 0 0.630 0.620 0.630 0.620 0.670 7,524,500 4,781,075 0.6354 0.630 0.620 0.630 0.620 0.670 7,524,500 0.6354 -5.97%
2022-01-26 0 0.670 0.660 0.670 0.660 0.690 1,251,000 834,610 0.6672 0.670 0.660 0.670 0.660 0.690 1,251,000 0.6672 0.00%
2022-01-25 0 0.670 0.660 0.670 0.660 0.710 1,481,500 1,009,055 0.6811 0.670 0.660 0.670 0.660 0.710 1,481,500 0.6811 -5.63%
2022-01-24 0 0.710 0.690 0.710 0.690 0.710 685,000 480,170 0.7010 0.710 0.690 0.710 0.690 0.710 685,000 0.7010 -1.39%
2022-01-21 0 0.720 0.710 0.720 0.670 0.740 5,104,500 3,619,090 0.7090 0.720 0.710 0.720 0.670 0.740 5,104,500 0.7090 4.35%
2022-01-20 0 0.690 0.670 0.690 0.670 0.690 1,632,000 1,110,980 0.6807 0.690 0.670 0.690 0.670 0.690 1,632,000 0.6807 0.00%
2022-01-19 0 0.690 0.680 0.690 0.640 0.690 2,803,000 1,853,600 0.6613 0.690 0.680 0.690 0.640 0.690 2,803,000 0.6613 7.81%
2022-01-18 0 0.640 0.640 0.650 0.630 0.650 1,415,500 904,235 0.6388 0.640 0.640 0.650 0.630 0.650 1,415,500 0.6388 -1.54%
2022-01-17 0 0.650 0.640 0.650 0.630 0.650 1,455,000 925,465 0.6361 0.650 0.640 0.650 0.630 0.650 1,455,000 0.6361 0.00%
2022-01-14 0 0.650 0.630 0.650 0.620 0.650 3,044,660 1,952,886 0.6414 0.650 0.630 0.650 0.620 0.650 3,044,660 0.6414 3.17%
2022-01-13 0 0.630 0.620 0.630 0.630 0.670 2,139,500 1,365,210 0.6381 0.630 0.620 0.630 0.630 0.670 2,139,500 0.6381 -3.08%
2022-01-12 0 0.650 0.640 0.650 0.630 0.670 6,878,500 4,441,790 0.6457 0.650 0.640 0.650 0.630 0.670 6,878,500 0.6457 -2.99%
2022-01-11 0 0.670 0.660 0.670 0.640 0.680 4,025,500 2,667,230 0.6626 0.670 0.660 0.670 0.640 0.680 4,025,500 0.6626 3.08%
2022-01-10 0 0.650 0.650 0.660 0.620 0.670 5,476,000 3,501,795 0.6395 0.650 0.650 0.660 0.620 0.670 5,476,000 0.6395 -4.41%
2022-01-07 0 0.680 0.660 0.680 0.640 0.680 3,191,500 2,102,955 0.6589 0.680 0.660 0.680 0.640 0.680 3,191,500 0.6589 0.00%
2022-01-06 0 0.680 0.670 0.680 0.650 0.700 3,221,000 2,147,360 0.6667 0.680 0.670 0.680 0.650 0.700 3,221,000 0.6667 -2.86%
2022-01-05 0 0.700 0.680 0.700 0.680 0.740 2,745,000 1,952,195 0.7112 0.700 0.680 0.700 0.680 0.740 2,745,000 0.7112 -2.78%
2022-01-04 0 0.720 0.710 0.720 0.680 0.730 3,025,500 2,139,800 0.7073 0.720 0.710 0.720 0.680 0.730 3,025,500 0.7073 5.88%
2022-01-03 0 0.680 0.670 0.680 0.660 0.690 1,544,000 1,041,670 0.6747 0.680 0.670 0.680 0.660 0.690 1,544,000 0.6747 0.00%
2021-12-31 0 0.680 0.660 0.680 0.650 0.680 1,363,500 905,175 0.6639 0.680 0.660 0.680 0.650 0.680 1,363,500 0.6639 3.03%
2021-12-30 0 0.660 0.650 0.660 0.650 0.680 185,000 122,590 0.6626 0.660 0.650 0.660 0.650 0.680 185,000 0.6626 -1.49%
2021-12-29 0 0.670 0.660 0.670 0.640 0.680 4,446,500 2,905,487 0.6534 0.670 0.660 0.670 0.640 0.680 4,446,500 0.6534 -2.90%
2021-12-28 0 0.690 0.680 0.690 0.660 0.690 865,000 587,235 0.6789 0.690 0.680 0.690 0.660 0.690 865,000 0.6789 1.47%
2021-12-24 0 0.680 0.670 0.680 0.650 0.680 675,000 450,770 0.6678 0.680 0.670 0.680 0.650 0.680 675,000 0.6678 1.49%
2021-12-23 0 0.670 0.670 0.680 0.650 0.700 4,192,500 2,839,285 0.6772 0.670 0.670 0.680 0.650 0.700 4,192,500 0.6772 -4.29%
2021-12-22 0 0.700 0.690 0.700 0.690 0.710 557,000 387,645 0.6960 0.700 0.690 0.700 0.690 0.710 557,000 0.6960 0.00%
2021-12-21 0 0.700 0.690 0.700 0.690 0.700 610,822 424,172 0.6944 0.700 0.690 0.700 0.690 0.700 610,822 0.6944 0.00%
2021-12-20 0 0.700 0.680 0.700 0.680 0.710 3,136,000 2,184,275 0.6965 0.700 0.680 0.700 0.680 0.710 3,136,000 0.6965 -4.11%
2021-12-17 0 0.730 0.710 0.730 0.710 0.730 662,500 476,000 0.7185 0.730 0.710 0.730 0.710 0.730 662,500 0.7185 0.00%
2021-12-16 0 0.730 0.720 0.730 0.700 0.730 1,334,500 954,050 0.7149 0.730 0.720 0.730 0.700 0.730 1,334,500 0.7149 -1.35%
2021-12-15 0 0.740 0.720 0.740 0.730 0.760 1,895,500 1,402,615 0.7400 0.740 0.720 0.740 0.730 0.760 1,895,500 0.7400 2.78%
2021-12-14 0 0.720 0.720 0.730 0.710 0.740 954,000 691,875 0.7252 0.720 0.720 0.730 0.710 0.740 954,000 0.7252 -2.70%
2021-12-13 0 0.740 0.730 0.740 0.730 0.770 598,500 444,435 0.7426 0.740 0.730 0.740 0.730 0.770 598,500 0.7426 0.00%
2021-12-10 0 0.740 0.730 0.740 0.730 0.760 931,500 690,655 0.7414 0.740 0.730 0.740 0.730 0.760 931,500 0.7414 2.78%
2021-12-09 0 0.720 0.720 0.730 0.710 0.750 2,155,000 1,565,150 0.7263 0.720 0.720 0.730 0.710 0.750 2,155,000 0.7263 0.00%
2021-12-08 0 0.720 0.720 0.730 0.720 0.760 1,720,000 1,249,950 0.7267 0.720 0.720 0.730 0.720 0.760 1,720,000 0.7267 -4.00%
2021-12-07 0 0.750 0.730 0.750 0.690 0.750 3,121,000 2,204,155 0.7062 0.750 0.730 0.750 0.690 0.750 3,121,000 0.7062 4.17%
2021-12-06 0 0.720 0.710 0.720 0.710 0.720 1,434,500 1,023,590 0.7136 0.720 0.710 0.720 0.710 0.720 1,434,500 0.7136 -2.70%
2021-12-03 0 0.740 0.730 0.740 0.720 0.750 1,043,500 756,540 0.7250 0.740 0.730 0.740 0.720 0.750 1,043,500 0.7250 1.37%
2021-12-02 0 0.730 0.730 0.750 0.730 0.770 1,432,500 1,065,455 0.7438 0.730 0.730 0.750 0.730 0.770 1,432,500 0.7438 -5.19%
2021-12-01 0 0.770 0.760 0.770 0.750 0.770 704,000 537,810 0.7639 0.770 0.760 0.770 0.750 0.770 704,000 0.7639 2.67%
2021-11-30 0 0.750 0.730 0.750 0.730 0.780 2,961,000 2,220,005 0.7497 0.750 0.730 0.750 0.730 0.780 2,961,000 0.7497 -2.60%
2021-11-29 0 0.770 0.760 0.770 0.750 0.790 3,173,000 2,445,415 0.7707 0.770 0.760 0.770 0.750 0.790 3,173,000 0.7707 -3.75%
2021-11-26 0 0.800 0.790 0.800 0.770 0.800 1,443,000 1,132,985 0.7852 0.800 0.790 0.800 0.770 0.800 1,443,000 0.7852 -1.23%
2021-11-25 0 0.810 0.800 0.810 0.780 0.810 1,263,500 1,007,810 0.7976 0.810 0.800 0.810 0.780 0.810 1,263,500 0.7976 1.25%
2021-11-24 0 0.800 0.780 0.800 0.770 0.800 752,500 592,730 0.7877 0.800 0.780 0.800 0.770 0.800 752,500 0.7877 1.27%
2021-11-23 0 0.790 0.770 0.790 0.760 0.810 4,373,500 3,433,410 0.7850 0.790 0.770 0.790 0.760 0.810 4,373,500 0.7850 -1.25%
2021-11-22 0 0.800 0.790 0.800 0.790 0.840 2,252,000 1,802,039 0.8002 0.800 0.790 0.800 0.790 0.840 2,252,000 0.8002 -2.44%
2021-11-19 0 0.820 0.810 0.820 0.770 0.850 5,107,000 4,153,570 0.8133 0.820 0.810 0.820 0.770 0.850 5,107,000 0.8133 3.80%
2021-11-18 0 0.790 0.790 0.800 0.780 0.810 2,110,000 1,675,965 0.7943 0.790 0.790 0.800 0.780 0.810 2,110,000 0.7943 -3.66%
2021-11-17 0 0.820 0.800 0.820 0.790 0.820 2,785,500 2,253,105 0.8089 0.820 0.800 0.820 0.790 0.820 2,785,500 0.8089 2.50%
2021-11-16 0 0.800 0.800 0.810 0.790 0.820 833,500 671,250 0.8053 0.800 0.800 0.810 0.790 0.820 833,500 0.8053 -2.44%
2021-11-15 0 0.820 0.810 0.820 0.800 0.840 866,000 708,610 0.8183 0.820 0.810 0.820 0.800 0.840 866,000 0.8183 -2.38%
2021-11-12 0 0.840 0.820 0.840 0.820 0.860 293,500 244,440 0.8328 0.840 0.820 0.840 0.820 0.860 293,500 0.8328 -1.18%
2021-11-11 0 0.850 0.840 0.850 0.800 0.850 1,359,500 1,131,975 0.8326 0.850 0.840 0.850 0.800 0.850 1,359,500 0.8326 4.94%
2021-11-10 0 0.810 0.800 0.810 0.790 0.830 1,063,500 850,130 0.7994 0.810 0.800 0.810 0.790 0.830 1,063,500 0.7994 -2.41%
2021-11-09 0 0.830 0.810 0.830 0.800 0.830 1,672,000 1,348,575 0.8066 0.830 0.810 0.830 0.800 0.830 1,672,000 0.8066 2.47%
2021-11-08 0 0.810 0.800 0.810 0.800 0.830 936,500 761,770 0.8134 0.810 0.800 0.810 0.800 0.830 936,500 0.8134 2.53%
2021-11-05 0 0.790 0.790 0.820 0.790 0.830 1,798,500 1,443,660 0.8027 0.790 0.790 0.820 0.790 0.830 1,798,500 0.8027 -4.82%
2021-11-04 0 0.830 0.820 0.830 0.820 0.840 1,217,500 1,005,345 0.8257 0.830 0.820 0.830 0.820 0.840 1,217,500 0.8257 -1.19%
2021-11-03 0 0.840 0.820 0.840 0.810 0.840 774,500 637,395 0.8230 0.840 0.820 0.840 0.810 0.840 774,500 0.8230 0.00%
2021-11-02 0 0.840 0.830 0.840 0.830 0.850 435,000 365,326 0.8398 0.840 0.830 0.840 0.830 0.850 435,000 0.8398 -1.18%
2021-11-01 0 0.850 0.840 0.850 0.820 0.860 1,245,000 1,044,055 0.8386 0.850 0.840 0.850 0.820 0.860 1,245,000 0.8386 -3.41%
2021-10-29 0 0.880 0.850 0.880 0.840 0.890 2,008,000 1,712,480 0.8528 0.880 0.850 0.880 0.840 0.890 2,008,000 0.8528 0.00%
2021-10-28 0 0.880 0.860 0.880 0.860 0.890 3,975,000 3,472,445 0.8736 0.880 0.860 0.880 0.860 0.890 3,975,000 0.8736 -3.30%
2021-10-27 0 0.910 0.890 0.910 0.890 0.910 1,148,500 1,035,885 0.9019 0.910 0.890 0.910 0.890 0.910 1,148,500 0.9019 -2.15%
2021-10-26 0 0.930 0.910 0.930 0.920 0.960 2,016,929 1,908,541 0.9463 0.930 0.910 0.930 0.920 0.960 2,016,929 0.9463 0.00%
2021-10-25 0 0.930 0.910 0.930 0.900 0.960 3,390,500 3,122,210 0.9209 0.930 0.910 0.930 0.900 0.960 3,390,500 0.9209 1.09%
2021-10-22 0 0.920 0.920 0.930 0.890 0.940 2,833,000 2,624,900 0.9265 0.920 0.920 0.930 0.890 0.940 2,833,000 0.9265 1.10%
2021-10-21 0 0.910 0.900 0.910 0.900 0.940 1,106,000 1,010,810 0.9139 0.910 0.900 0.910 0.900 0.940 1,106,000 0.9139 -1.09%
2021-10-20 0 0.920 0.910 0.920 0.890 0.950 2,351,500 2,153,325 0.9157 0.920 0.910 0.920 0.890 0.950 2,351,500 0.9157 -3.16%
2021-10-19 0 0.950 0.930 0.950 0.920 0.960 2,098,500 1,963,870 0.9358 0.950 0.930 0.950 0.920 0.960 2,098,500 0.9358 1.06%
2021-10-18 0 0.940 0.930 0.940 0.910 1.030 9,547,000 9,248,715 0.9688 0.940 0.930 0.940 0.910 1.030 9,547,000 0.9688 -3.09%
2021-10-15 0 0.970 0.960 0.970 0.860 1.000 5,005,500 4,639,600 0.9269 0.970 0.960 0.970 0.860 1.000 5,005,500 0.9269 14.12%
2021-10-12 0 0.850 0.830 0.850 0.830 0.890 1,475,000 1,269,800 0.8609 0.850 0.830 0.850 0.830 0.890 1,475,000 0.8609 -1.16%
2021-10-11 0 0.860 0.850 0.860 0.840 0.890 697,500 600,075 0.8603 0.860 0.850 0.860 0.840 0.890 697,500 0.8603 -1.15%
2021-10-08 0 0.870 0.850 0.870 0.830 0.880 2,496,000 2,118,590 0.8488 0.870 0.850 0.870 0.830 0.880 2,496,000 0.8488 7.41%
2021-10-07 0 0.810 0.810 0.830 0.810 0.830 2,012,000 1,649,520 0.8198 0.810 0.810 0.830 0.810 0.830 2,012,000 0.8198 -2.41%
2021-10-06 0 0.830 0.810 0.830 0.810 0.850 651,000 534,085 0.8204 0.830 0.810 0.830 0.810 0.850 651,000 0.8204 -1.19%
2021-10-05 0 0.840 0.840 0.850 0.820 0.860 1,886,000 1,581,875 0.8387 0.840 0.840 0.850 0.820 0.860 1,886,000 0.8387 -2.33%
2021-10-04 0 0.860 0.850 0.860 0.820 0.860 626,000 528,495 0.8442 0.860 0.850 0.860 0.820 0.860 626,000 0.8442 -1.15%
2021-09-30 0 0.870 0.850 0.870 0.830 0.880 1,250,500 1,068,580 0.8545 0.870 0.850 0.870 0.830 0.880 1,250,500 0.8545 2.35%
2021-09-29 0 0.850 0.850 0.860 0.820 0.880 1,086,929 928,827 0.8545 0.850 0.850 0.860 0.820 0.880 1,086,929 0.8545 3.66%
2021-09-28 0 0.820 0.820 0.850 0.800 0.850 2,756,500 2,292,545 0.8317 0.820 0.820 0.850 0.800 0.850 2,756,500 0.8317 0.00%
2021-09-27 0 0.820 0.810 0.820 0.770 0.840 2,395,000 1,940,610 0.8103 0.820 0.810 0.820 0.770 0.840 2,395,000 0.8103 2.50%
2021-09-24 0 0.800 0.790 0.800 0.800 0.850 2,980,000 2,428,100 0.8148 0.800 0.790 0.800 0.800 0.850 2,980,000 0.8148 -5.88%
2021-09-23 0 0.850 0.840 0.850 0.830 0.870 2,596,500 2,209,950 0.8511 0.850 0.840 0.850 0.830 0.870 2,596,500 0.8511 2.41%
2021-09-21 0 0.830 0.820 0.830 0.800 0.840 2,590,000 2,123,085 0.8197 0.830 0.820 0.830 0.800 0.840 2,590,000 0.8197 -1.19%
2021-09-20 0 0.840 0.840 0.850 0.810 0.900 4,380,000 3,668,455 0.8375 0.840 0.840 0.850 0.810 0.900 4,380,000 0.8375 -6.67%
2021-09-17 0 0.900 0.880 0.900 0.870 0.930 2,940,101 2,618,260 0.8905 0.900 0.880 0.900 0.870 0.930 2,940,101 0.8905 -1.10%
2021-09-16 0 0.910 0.880 0.910 0.880 0.940 5,564,500 5,060,715 0.9095 0.910 0.880 0.910 0.880 0.940 5,564,500 0.9095 -2.15%
2021-09-15 0 0.930 0.930 0.940 0.930 0.970 4,991,000 4,752,475 0.9522 0.930 0.930 0.940 0.930 0.970 4,991,000 0.9522 -5.10%
2021-09-14 0 0.980 0.960 0.980 0.970 1.030 6,924,500 6,883,315 0.9941 0.980 0.960 0.980 0.970 1.030 6,924,500 0.9941 -4.85%
2021-09-13 0 1.030 1.010 1.030 1.000 1.040 7,918,323 8,076,532 1.0200 1.030 1.010 1.030 1.000 1.040 7,918,323 1.0200 0.00%
2021-09-10 0 1.030 1.030 1.040 1.020 1.050 3,016,068 3,111,816 1.0317 1.030 1.030 1.040 1.020 1.050 3,016,068 1.0317 -1.90%
2021-09-09 0 1.050 1.030 1.050 1.010 1.080 6,689,500 6,951,660 1.0392 1.050 1.030 1.050 1.010 1.080 6,689,500 1.0392 1.94%
2021-09-08 0 1.030 1.020 1.030 1.020 1.060 4,924,000 5,079,405 1.0316 1.030 1.020 1.030 1.020 1.060 4,924,000 1.0316 -0.96%
2021-09-07 0 1.040 1.020 1.040 1.000 1.060 9,524,000 9,705,515 1.0191 1.040 1.020 1.040 1.000 1.060 9,524,000 1.0191 -2.80%
2021-09-06 0 1.070 1.050 1.070 1.040 1.080 4,831,000 5,064,890 1.0484 1.070 1.050 1.070 1.040 1.080 4,831,000 1.0484 -0.93%
2021-09-03 0 1.080 1.070 1.080 1.040 1.100 5,139,000 5,545,180 1.0790 1.080 1.070 1.080 1.040 1.100 5,139,000 1.0790 1.89%
2021-09-02 0 1.060 1.050 1.060 1.040 1.100 6,746,000 7,157,600 1.0610 1.060 1.050 1.060 1.040 1.100 6,746,000 1.0610 -2.75%
2021-09-01 0 1.090 1.070 1.090 1.080 1.120 6,285,000 6,862,330 1.0919 1.090 1.070 1.090 1.080 1.120 6,285,000 1.0919 -2.68%
2021-08-31 0 1.120 1.110 1.120 1.080 1.140 3,625,500 4,014,445 1.1073 1.120 1.110 1.120 1.080 1.140 3,625,500 1.1073 0.90%
2021-08-30 0 1.110 1.100 1.110 1.060 1.120 8,287,343 8,944,586 1.0793 1.110 1.100 1.110 1.060 1.120 8,287,343 1.0793 0.91%
2021-08-27 0 1.100 1.090 1.100 1.010 1.120 11,713,000 12,470,930 1.0647 1.100 1.090 1.100 1.010 1.120 11,713,000 1.0647 5.77%
2021-08-26 0 1.040 1.030 1.040 1.010 1.100 9,973,500 10,478,805 1.0507 1.040 1.030 1.040 1.010 1.100 9,973,500 1.0507 0.00%
2021-08-25 0 1.040 1.030 1.040 0.990 1.060 9,826,000 10,022,200 1.0200 1.040 1.030 1.040 0.990 1.060 9,826,000 1.0200 2.97%
2021-08-24 0 1.010 1.010 1.020 1.000 1.190 23,566,000 25,483,605 1.0814 1.010 1.010 1.020 1.000 1.190 23,566,000 1.0814 -11.40%
2021-08-23 0 1.140 1.130 1.140 0.940 1.220 21,806,500 24,434,560 1.1205 1.140 1.130 1.140 0.940 1.220 21,806,500 1.1205 21.28%
2021-08-20 0 0.940 0.930 0.940 0.900 0.990 6,984,000 6,527,425 0.9346 0.940 0.930 0.940 0.900 0.990 6,984,000 0.9346 -3.09%
2021-08-19 0 0.970 0.970 0.980 0.970 1.030 4,479,499 4,431,794 0.9894 0.970 0.970 0.980 0.970 1.030 4,479,499 0.9894 -4.90%
2021-08-18 0 1.020 1.020 1.030 0.980 1.040 3,095,207 3,131,394 1.0117 1.020 1.020 1.030 0.980 1.040 3,095,207 1.0117 0.99%
2021-08-17 0 1.010 0.990 1.010 0.980 1.070 4,107,000 4,163,005 1.0136 1.010 0.990 1.010 0.980 1.070 4,107,000 1.0136 -4.72%
2021-08-16 0 1.060 1.050 1.060 1.030 1.110 2,835,000 3,009,450 1.0615 1.060 1.050 1.060 1.030 1.110 2,835,000 1.0615 -0.93%
2021-08-13 0 1.070 1.070 1.090 1.020 1.110 9,065,929 9,745,264 1.0749 1.070 1.070 1.090 1.020 1.110 9,065,929 1.0749 1.90%
2021-08-12 0 1.050 1.040 1.050 1.040 1.120 5,072,500 5,442,395 1.0729 1.050 1.040 1.050 1.040 1.120 5,072,500 1.0729 -4.55%
2021-08-11 0 1.100 1.080 1.100 1.030 1.120 6,306,500 6,780,810 1.0752 1.100 1.080 1.100 1.030 1.120 6,306,500 1.0752 2.80%
2021-08-10 0 1.070 1.050 1.070 0.970 1.070 6,321,500 6,558,400 1.0375 1.070 1.050 1.070 0.970 1.070 6,321,500 1.0375 8.08%
2021-08-09 0 0.990 0.970 0.990 0.940 1.000 5,511,500 5,372,345 0.9748 0.990 0.970 0.990 0.940 1.000 5,511,500 0.9748 -1.00%
2021-08-06 0 1.000 0.980 1.000 0.970 1.070 14,351,500 14,362,290 1.0008 1.000 0.980 1.000 0.970 1.070 14,351,500 1.0008 0.00%
2021-08-05 0 1.000 0.990 1.000 0.960 1.060 8,258,500 8,266,695 1.0010 1.000 0.990 1.000 0.960 1.060 8,258,500 1.0010 -3.85%
2021-08-04 0 1.040 1.030 1.040 1.000 1.090 4,668,399 4,878,164 1.0449 1.040 1.030 1.040 1.000 1.090 4,668,399 1.0449 -0.95%
2021-08-03 0 1.050 1.050 1.060 1.030 1.110 5,040,500 5,313,365 1.0541 1.050 1.050 1.060 1.030 1.110 5,040,500 1.0541 -3.67%
2021-08-02 0 1.090 1.080 1.090 1.060 1.190 7,667,000 8,296,285 1.0821 1.090 1.080 1.090 1.060 1.190 7,667,000 1.0821 -6.03%
2021-07-30 0 1.160 1.140 1.160 1.110 1.200 6,669,000 7,617,575 1.1422 1.160 1.140 1.160 1.110 1.200 6,669,000 1.1422 -4.13%
2021-07-29 0 1.210 1.180 1.210 1.140 1.220 8,766,000 10,326,955 1.1781 1.210 1.180 1.210 1.140 1.220 8,766,000 1.1781 6.14%
2021-07-28 0 1.140 1.120 1.140 0.950 1.170 17,165,000 17,959,430 1.0463 1.140 1.120 1.140 0.950 1.170 17,165,000 1.0463 7.55%
2021-07-27 0 1.060 1.060 1.070 1.020 1.260 13,472,000 15,245,320 1.1316 1.060 1.060 1.070 1.020 1.260 13,472,000 1.1316 -15.87%
2021-07-26 0 1.260 1.230 1.260 1.200 1.320 17,164,500 21,250,557 1.2381 1.260 1.230 1.260 1.200 1.320 17,164,500 1.2381 -4.55%
2021-07-23 0 1.320 1.310 1.320 1.290 1.410 8,796,500 11,709,150 1.3311 1.320 1.310 1.320 1.290 1.410 8,796,500 1.3311 -5.04%
2021-07-22 0 1.390 1.380 1.390 1.330 1.430 9,289,500 12,780,247 1.3758 1.390 1.380 1.390 1.330 1.430 9,289,500 1.3758 0.00%
2021-07-21 0 1.390 1.380 1.390 1.380 1.490 6,006,000 8,498,220 1.4150 1.390 1.380 1.390 1.380 1.490 6,006,000 1.4150 -2.80%
2021-07-20 0 1.430 1.410 1.430 1.260 1.560 35,896,000 49,677,454 1.3839 1.430 1.410 1.430 1.260 1.560 35,896,000 1.3839 -10.06%
2021-07-19 0 1.590 1.580 1.590 1.570 1.700 10,021,500 16,044,440 1.6010 1.590 1.580 1.590 1.570 1.700 10,021,500 1.6010 -6.47%
2021-07-16 0 1.700 1.690 1.700 1.660 1.770 11,474,000 19,678,960 1.7151 1.700 1.690 1.700 1.660 1.770 11,474,000 1.7151 -2.86%
2021-07-15 0 1.750 1.740 1.750 1.640 1.760 15,572,500 26,630,995 1.7101 1.750 1.740 1.750 1.640 1.760 15,572,500 1.7101 3.55%
2021-07-14 0 1.690 1.680 1.690 1.640 1.770 17,153,500 29,276,170 1.7067 1.690 1.680 1.690 1.640 1.770 17,153,500 1.7067 1.81%
2021-07-13 0 1.660 1.660 1.670 1.510 1.750 31,234,000 51,581,330 1.6514 1.660 1.660 1.670 1.510 1.750 31,234,000 1.6514 3.75%
2021-07-12 0 1.600 1.590 1.600 1.590 1.680 7,301,000 11,845,520 1.6225 1.600 1.590 1.600 1.590 1.680 7,301,000 1.6225 0.63%
2021-07-09 0 1.590 1.560 1.590 1.530 1.700 9,378,500 15,057,960 1.6056 1.590 1.560 1.590 1.530 1.700 9,378,500 1.6056 -3.64%
2021-07-08 0 1.650 1.630 1.650 1.610 1.810 17,496,500 29,905,197 1.7092 1.650 1.630 1.650 1.610 1.810 17,496,500 1.7092 -5.17%
2021-07-07 0 1.740 1.740 1.750 1.640 1.750 19,316,000 32,915,145 1.7040 1.740 1.740 1.750 1.640 1.750 19,316,000 1.7040 2.96%
2021-07-06 0 1.690 1.680 1.690 1.630 1.870 50,452,144 87,230,956 1.7290 1.690 1.680 1.690 1.630 1.870 50,452,144 1.7290 14.19%
2021-07-05 0 1.480 1.480 1.490 1.270 1.480 18,902,180 25,984,776 1.3747 1.480 1.480 1.490 1.270 1.480 18,902,180 1.3747 15.63%
2021-07-02 0 1.280 1.250 1.280 1.230 1.340 7,367,500 9,392,500 1.2749 1.280 1.250 1.280 1.230 1.340 7,367,500 1.2749 -1.54%
2021-06-30 0 1.300 1.290 1.300 1.200 1.330 11,226,500 14,146,590 1.2601 1.300 1.290 1.300 1.200 1.330 11,226,500 1.2601 0.78%
2021-06-29 0 1.290 1.270 1.290 1.210 1.380 15,555,500 19,641,745 1.2627 1.290 1.270 1.290 1.210 1.380 15,555,500 1.2627 -3.73%
2021-06-28 0 1.340 1.340 1.350 1.280 1.440 6,457,500 8,578,015 1.3284 1.340 1.340 1.350 1.280 1.440 6,457,500 1.3284 -4.29%
2021-06-25 0 1.400 1.380 1.400 1.360 1.520 14,960,680 21,632,240 1.4459 1.400 1.380 1.400 1.360 1.520 14,960,680 1.4459 -0.71%
2021-06-24 0 1.410 1.390 1.410 1.350 1.460 9,447,500 13,120,907 1.3888 1.410 1.390 1.410 1.350 1.460 9,447,500 1.3888 -2.08%
2021-06-23 0 1.440 1.410 1.440 1.360 1.470 9,345,500 13,156,030 1.4077 1.440 1.410 1.440 1.360 1.470 9,345,500 1.4077 3.60%
2021-06-22 0 1.390 1.390 1.400 1.340 1.540 17,355,680 24,872,816 1.4331 1.390 1.390 1.400 1.340 1.540 17,355,680 1.4331 -0.71%
2021-06-21 0 1.400 1.400 1.410 1.350 1.620 19,871,500 28,607,755 1.4396 1.400 1.400 1.410 1.350 1.620 19,871,500 1.4396 -9.68%
2021-06-18 0 1.550 1.550 1.560 1.530 1.680 14,882,500 23,657,675 1.5896 1.550 1.550 1.560 1.530 1.680 14,882,500 1.5896 -3.73%
2021-06-17 0 1.610 1.610 1.620 1.300 1.660 46,209,000 70,702,145 1.5301 1.610 1.610 1.620 1.300 1.660 46,209,000 1.5301 18.38%
2021-06-16 0 1.360 1.350 1.360 1.300 1.490 34,592,500 48,033,790 1.3886 1.360 1.350 1.360 1.300 1.490 34,592,500 1.3886 0.00%
2021-06-15 0 1.360 1.360 1.370 1.180 1.530 66,312,221 90,969,721 1.3718 1.360 1.360 1.370 1.180 1.530 66,312,221 1.3718 11.48%
2021-06-11 0 1.220 1.220 1.230 0.950 1.220 32,752,200 36,669,883 1.1196 1.220 1.220 1.230 0.950 1.220 32,752,200 1.1196 28.42%
2021-06-10 0 0.950 0.950 0.960 0.900 0.970 12,205,100 11,348,677 0.9298 0.950 0.950 0.960 0.900 0.970 12,205,100 0.9298 2.15%
2021-06-09 0 0.930 0.930 0.950 0.910 0.980 8,918,500 8,365,110 0.9380 0.930 0.930 0.950 0.910 0.980 8,918,500 0.9380 0.00%
2021-06-08 0 0.930 0.920 0.930 0.800 0.940 12,236,835 10,896,184 0.8904 0.930 0.920 0.930 0.800 0.940 12,236,835 0.8904 13.41%
2021-06-07 0 0.820 0.820 0.850 0.760 0.840 3,617,000 2,960,525 0.8185 0.820 0.820 0.850 0.760 0.840 3,617,000 0.8185 5.13%
2021-06-04 0 0.780 0.780 0.790 0.710 0.810 6,048,415 4,607,813 0.7618 0.780 0.780 0.790 0.710 0.810 6,048,415 0.7618 4.00%
2021-06-03 0 0.750 0.750 0.770 0.720 0.780 4,358,500 3,334,285 0.7650 0.750 0.750 0.770 0.720 0.780 4,358,500 0.7650 2.74%
2021-06-02 0 0.730 0.710 0.730 0.680 0.740 4,863,500 3,489,825 0.7176 0.730 0.710 0.730 0.680 0.740 4,863,500 0.7176 8.96%
2021-06-01 0 0.670 0.660 0.670 0.650 0.690 2,120,000 1,429,340 0.6742 0.670 0.660 0.670 0.650 0.690 2,120,000 0.6742 3.08%
2021-05-31 0 0.650 0.640 0.650 0.640 0.680 1,900,500 1,261,410 0.6637 0.650 0.640 0.650 0.640 0.680 1,900,500 0.6637 0.00%
2021-05-28 0 0.650 0.650 0.660 0.630 0.690 2,535,000 1,643,380 0.6483 0.650 0.650 0.660 0.630 0.690 2,535,000 0.6483 -1.52%
2021-05-27 0 0.660 0.650 0.660 0.630 0.690 5,799,000 3,838,340 0.6619 0.660 0.650 0.660 0.630 0.690 5,799,000 0.6619 1.54%
2021-05-26 0 0.650 0.640 0.650 0.630 0.700 2,812,000 1,872,870 0.6660 0.650 0.640 0.650 0.630 0.700 2,812,000 0.6660 4.84%
2021-05-25 0 0.620 0.620 0.630 0.620 0.670 7,045,000 4,535,155 0.6437 0.620 0.620 0.630 0.620 0.670 7,045,000 0.6437 -6.06%
2021-05-24 0 0.660 0.670 0.680 0.660 0.690 3,186,500 2,155,215 0.6764 0.660 0.670 0.680 0.660 0.690 3,186,500 0.6764 -5.71%
2021-05-21 0 0.700 0.680 0.700 0.680 0.710 2,041,000 1,408,905 0.6903 0.700 0.680 0.700 0.680 0.710 2,041,000 0.6903 0.00%
2021-05-20 0 0.700 0.700 0.710 0.690 0.730 3,980,000 2,813,270 0.7069 0.700 0.700 0.710 0.690 0.730 3,980,000 0.7069 -1.41%
2021-05-18 0 0.710 0.710 0.730 0.700 0.730 1,365,500 972,830 0.7124 0.710 0.710 0.730 0.700 0.730 1,365,500 0.7124 0.00%
2021-05-17 0 0.710 0.710 0.730 0.710 0.760 844,500 618,010 0.7318 0.710 0.710 0.730 0.710 0.760 844,500 0.7318 -4.05%
2021-05-14 0 0.740 0.740 0.750 0.720 0.750 664,000 484,495 0.7297 0.740 0.740 0.750 0.720 0.750 664,000 0.7297 0.00%
2021-05-13 0 0.740 0.740 0.750 0.730 0.760 772,500 574,581 0.7438 0.740 0.740 0.750 0.730 0.760 772,500 0.7438 -1.33%
2021-05-12 0 0.750 0.760 0.770 0.750 0.770 1,742,500 1,313,470 0.7538 0.750 0.760 0.770 0.750 0.770 1,742,500 0.7538 0.00%
2021-05-11 0 0.750 0.750 0.770 0.750 0.770 805,500 609,490 0.7567 0.750 0.750 0.770 0.750 0.770 805,500 0.7567 -3.85%
2021-05-10 0 0.780 0.770 0.780 0.770 0.790 2,856,000 2,226,365 0.7795 0.780 0.770 0.780 0.770 0.790 2,856,000 0.7795 0.00%
2021-05-07 0 0.780 0.780 0.790 0.770 0.780 504,000 391,845 0.7775 0.780 0.780 0.790 0.770 0.780 504,000 0.7775 1.30%
2021-05-06 0 0.770 0.770 0.780 0.770 0.780 388,500 302,405 0.7784 0.770 0.770 0.780 0.770 0.780 388,500 0.7784 -1.28%
2021-05-05 0 0.780 0.760 0.780 0.760 0.790 428,500 333,410 0.7781 0.780 0.760 0.780 0.760 0.790 428,500 0.7781 0.00%
2021-05-04 0 0.780 0.780 0.790 0.770 0.800 526,500 413,285 0.7850 0.780 0.780 0.790 0.770 0.800 526,500 0.7850 0.00%
2021-05-03 0 0.780 0.780 0.790 0.780 0.800 661,000 520,650 0.7877 0.780 0.780 0.790 0.780 0.800 661,000 0.7877 -2.50%
2021-04-30 0 0.800 0.790 0.800 0.770 0.820 953,500 752,960 0.7897 0.800 0.790 0.800 0.770 0.820 953,500 0.7897 -1.23%
2021-04-29 0 0.810 0.810 0.820 0.800 0.830 809,000 653,885 0.8083 0.810 0.810 0.820 0.800 0.830 809,000 0.8083 1.25%
2021-04-28 0 0.800 0.800 0.810 0.800 0.820 2,161,500 1,747,070 0.8083 0.800 0.800 0.810 0.800 0.820 2,161,500 0.8083 0.00%
2021-04-27 0 0.800 0.790 0.800 0.780 0.810 541,500 427,785 0.7900 0.800 0.790 0.800 0.780 0.810 541,500 0.7900 2.56%
2021-04-26 0 0.780 0.780 0.800 0.780 0.800 939,500 742,265 0.7901 0.780 0.780 0.800 0.780 0.800 939,500 0.7901 -2.50%
2021-04-23 0 0.800 0.790 0.800 0.790 0.800 187,471 148,757 0.7935 0.800 0.790 0.800 0.790 0.800 187,471 0.7935 -1.23%
2021-04-22 0 0.810 0.800 0.810 0.790 0.810 799,929 637,970 0.7975 0.810 0.800 0.810 0.790 0.810 799,929 0.7975 1.25%
2021-04-21 0 0.800 0.790 0.800 0.790 0.810 440,500 353,575 0.8027 0.800 0.790 0.800 0.790 0.810 440,500 0.8027 -1.23%
2021-04-20 0 0.810 0.800 0.810 0.810 0.840 845,000 692,945 0.8201 0.810 0.800 0.810 0.810 0.840 845,000 0.8201 1.25%
2021-04-19 0 0.800 0.790 0.800 0.790 0.830 3,647,500 2,933,070 0.8041 0.800 0.790 0.800 0.790 0.830 3,647,500 0.8041 1.27%
2021-04-16 0 0.790 0.790 0.800 0.780 0.800 1,699,500 1,342,990 0.7902 0.790 0.790 0.800 0.780 0.800 1,699,500 0.7902 0.00%
2021-04-15 0 0.790 0.780 0.790 0.790 0.810 43,500 34,410 0.7910 0.790 0.780 0.790 0.790 0.810 43,500 0.7910 -1.25%
2021-04-14 0 0.800 0.780 0.800 0.770 0.810 1,222,500 965,445 0.7897 0.800 0.780 0.800 0.770 0.810 1,222,500 0.7897 1.27%
2021-04-13 0 0.790 0.790 0.800 0.790 0.870 1,387,428 1,139,249 0.8211 0.790 0.790 0.800 0.790 0.870 1,387,428 0.8211 -3.66%
2021-04-12 0 0.820 0.800 0.820 0.800 0.820 88,000 71,630 0.8140 0.820 0.800 0.820 0.800 0.820 88,000 0.8140 -1.20%
2021-04-09 0 0.830 0.790 0.830 0.790 0.830 1,422,500 1,134,420 0.7975 0.830 0.790 0.830 0.790 0.830 1,422,500 0.7975 3.75%
2021-04-08 0 0.800 0.800 0.810 0.780 0.820 1,355,000 1,089,555 0.8041 0.800 0.800 0.810 0.780 0.820 1,355,000 0.8041 -1.23%
2021-04-07 0 0.810 0.790 0.810 0.790 0.860 2,933,000 2,409,620 0.8216 0.810 0.790 0.810 0.790 0.860 2,933,000 0.8216 0.00%
2021-04-01 0 0.810 0.810 0.820 0.810 0.840 978,500 805,705 0.8234 0.810 0.810 0.820 0.810 0.840 978,500 0.8234 0.00%
2021-03-31 0 0.810 0.790 0.810 0.760 0.840 3,392,085 2,713,103 0.7998 0.810 0.790 0.810 0.760 0.840 3,392,085 0.7998 2.53%
2021-03-30 0 0.790 0.790 0.800 0.780 0.800 1,854,358 1,466,549 0.7909 0.790 0.790 0.800 0.780 0.800 1,854,358 0.7909 -1.25%
2021-03-29 0 0.800 0.790 0.800 0.750 0.830 4,650,000 3,661,690 0.7875 0.800 0.790 0.800 0.750 0.830 4,650,000 0.7875 -9.09%
2021-03-26 0 0.880 0.880 0.890 0.850 0.920 2,174,500 1,923,900 0.8848 0.880 0.880 0.890 0.850 0.920 2,174,500 0.8848 4.76%
2021-03-25 0 0.840 0.840 0.860 0.840 0.870 877,000 752,135 0.8576 0.840 0.840 0.860 0.840 0.870 877,000 0.8576 -2.33%
2021-03-24 0 0.860 0.860 0.870 0.840 0.870 967,000 829,900 0.8582 0.860 0.860 0.870 0.840 0.870 967,000 0.8582 -1.15%
2021-03-23 0 0.870 0.870 0.890 0.840 0.890 1,898,500 1,636,715 0.8621 0.870 0.870 0.890 0.840 0.890 1,898,500 0.8621 3.57%
2021-03-22 0 0.840 0.840 0.860 0.840 0.860 818,000 694,440 0.8489 0.840 0.840 0.860 0.840 0.860 818,000 0.8489 1.20%
2021-03-19 0 0.830 0.820 0.830 0.830 0.860 6,118,273 5,086,095 0.8313 0.830 0.820 0.830 0.830 0.860 6,118,273 0.8313 -3.49%
2021-03-18 0 0.860 0.850 0.860 0.840 0.890 1,601,000 1,375,655 0.8592 0.860 0.850 0.860 0.840 0.890 1,601,000 0.8592 1.18%
2021-03-17 0 0.850 0.840 0.850 0.820 0.860 1,682,500 1,414,835 0.8409 0.850 0.840 0.850 0.820 0.860 1,682,500 0.8409 0.00%
2021-03-16 0 0.850 0.830 0.850 0.810 0.850 765,689 640,550 0.8366 0.850 0.830 0.850 0.810 0.850 765,689 0.8366 2.41%
2021-03-15 0 0.830 0.820 0.830 0.820 0.870 1,800,345 1,499,312 0.8328 0.830 0.820 0.830 0.820 0.870 1,800,345 0.8328 -2.35%
2021-03-12 0 0.850 0.830 0.850 0.820 0.860 521,500 440,105 0.8439 0.850 0.830 0.850 0.820 0.860 521,500 0.8439 2.41%
2021-03-11 0 0.830 0.830 0.840 0.810 0.860 901,000 752,745 0.8355 0.830 0.830 0.840 0.810 0.860 901,000 0.8355 0.00%
2021-03-10 0 0.830 0.820 0.830 0.800 0.850 661,500 546,995 0.8269 0.830 0.820 0.830 0.800 0.850 661,500 0.8269 3.75%
2021-03-09 0 0.800 0.800 0.810 0.780 0.820 1,104,500 888,405 0.8044 0.800 0.800 0.810 0.780 0.820 1,104,500 0.8044 -1.23%
2021-03-08 0 0.810 0.810 0.820 0.800 0.850 2,384,500 1,947,025 0.8165 0.810 0.810 0.820 0.800 0.850 2,384,500 0.8165 -3.57%
2021-03-05 0 0.840 0.830 0.840 0.790 0.870 5,188,500 4,252,055 0.8195 0.840 0.830 0.840 0.790 0.870 5,188,500 0.8195 -2.33%
2021-03-04 0 0.860 0.850 0.860 0.840 0.880 1,113,500 946,530 0.8500 0.860 0.850 0.860 0.840 0.880 1,113,500 0.8500 -1.15%
2021-03-03 0 0.870 0.880 0.890 0.870 0.900 350,000 307,835 0.8795 0.870 0.880 0.890 0.870 0.900 350,000 0.8795 -2.25%
2021-03-02 0 0.890 0.880 0.890 0.870 0.930 794,000 706,545 0.8899 0.890 0.880 0.890 0.870 0.930 794,000 0.8899 -2.20%
2021-03-01 0 0.910 0.900 0.920 0.880 0.920 690,500 614,780 0.8903 0.910 0.900 0.920 0.880 0.920 690,500 0.8903 0.00%
2021-02-26 0 0.910 0.900 0.910 0.850 0.910 1,596,500 1,400,605 0.8773 0.910 0.900 0.910 0.850 0.910 1,596,500 0.8773 0.00%
2021-02-25 0 0.910 0.900 0.910 0.880 0.920 1,101,500 994,090 0.9025 0.910 0.900 0.910 0.880 0.920 1,101,500 0.9025 -1.09%
2021-02-24 0 0.920 0.920 0.930 0.840 0.930 3,388,000 2,960,005 0.8737 0.920 0.920 0.930 0.840 0.930 3,388,000 0.8737 0.00%
2021-02-23 0 0.920 0.920 0.940 0.900 0.940 1,415,000 1,295,550 0.9156 0.920 0.920 0.940 0.900 0.940 1,415,000 0.9156 -3.16%
2021-02-22 0 0.950 0.940 0.950 0.920 0.980 4,538,500 4,336,320 0.9555 0.950 0.940 0.950 0.920 0.980 4,538,500 0.9555 2.15%
2021-02-19 0 0.930 0.930 0.940 0.910 0.970 10,687,500 10,089,435 0.9440 0.930 0.930 0.940 0.910 0.970 10,687,500 0.9440 -2.11%
2021-02-18 0 0.950 0.940 0.950 0.940 1.160 11,651,714 11,992,328 1.0292 0.950 0.940 0.950 0.940 1.160 11,651,714 1.0292 -18.80%
2021-02-17 0 1.170 1.150 1.170 1.150 1.210 2,666,810 3,142,774 1.1785 1.170 1.150 1.170 1.150 1.210 2,666,810 1.1785 -0.85%
2021-02-16 0 1.180 1.180 1.190 1.170 1.300 7,692,860 9,426,350 1.2253 1.180 1.180 1.190 1.170 1.300 7,692,860 1.2253 -2.48%
2021-02-11 0 1.210 1.170 1.210 0.990 1.210 7,190,500 7,964,505 1.1076 1.210 1.170 1.210 0.990 1.210 7,190,500 1.1076 21.00%
2021-02-10 0 1.000 1.000 1.010 0.950 1.010 7,872,500 7,848,325 0.9969 1.000 1.000 1.010 0.950 1.010 7,872,500 0.9969 7.53%
2021-02-09 0 0.930 0.930 0.950 0.870 0.960 2,827,500 2,543,600 0.8996 0.930 0.930 0.950 0.870 0.960 2,827,500 0.8996 4.49%
2021-02-08 0 0.890 0.890 0.900 0.890 0.910 2,637,500 2,378,815 0.9019 0.890 0.890 0.900 0.890 0.910 2,637,500 0.9019 -1.11%
2021-02-05 0 0.900 0.890 0.900 0.890 0.930 4,411,500 4,034,185 0.9145 0.900 0.890 0.900 0.890 0.930 4,411,500 0.9145 0.00%
2021-02-04 0 0.900 0.890 0.900 0.880 0.950 4,394,000 3,996,680 0.9096 0.900 0.890 0.900 0.880 0.950 4,394,000 0.9096 2.27%
2021-02-03 0 0.880 0.870 0.880 0.810 0.890 2,359,000 2,023,050 0.8576 0.880 0.870 0.880 0.810 0.890 2,359,000 0.8576 7.32%
2021-02-02 0 0.820 0.820 0.830 0.800 0.860 1,744,000 1,441,040 0.8263 0.820 0.820 0.830 0.800 0.860 1,744,000 0.8263 -1.20%
2021-02-01 0 0.830 0.820 0.840 0.770 0.840 4,305,000 3,400,855 0.7900 0.830 0.820 0.840 0.770 0.840 4,305,000 0.7900 1.22%
2021-01-29 0 0.820 0.820 0.830 0.820 0.900 3,020,500 2,582,210 0.8549 0.820 0.820 0.830 0.820 0.900 3,020,500 0.8549 -8.89%
2021-01-28 0 0.900 0.890 0.900 0.880 1.040 9,769,000 9,322,225 0.9543 0.900 0.890 0.900 0.880 1.040 9,769,000 0.9543 -2.17%
2021-01-27 0 0.920 0.910 0.920 0.770 0.940 17,641,500 15,114,985 0.8568 0.920 0.910 0.920 0.770 0.940 17,641,500 0.8568 15.00%
2021-01-26 0 0.800 0.790 0.800 0.750 0.810 9,124,000 7,138,085 0.7823 0.800 0.790 0.800 0.750 0.810 9,124,000 0.7823 6.67%
2021-01-25 0 0.750 0.750 0.760 0.720 0.760 4,598,000 3,411,060 0.7419 0.750 0.750 0.760 0.720 0.760 4,598,000 0.7419 2.74%
2021-01-22 0 0.730 0.730 0.750 0.730 0.760 3,392,000 2,527,265 0.7451 0.730 0.730 0.750 0.730 0.760 3,392,000 0.7451 -3.95%
2021-01-21 0 0.760 0.750 0.760 0.740 0.760 3,859,500 2,913,670 0.7549 0.760 0.750 0.760 0.740 0.760 3,859,500 0.7549 0.00%
2021-01-20 0 0.760 0.750 0.760 0.740 0.780 6,686,000 5,079,085 0.7597 0.760 0.750 0.760 0.740 0.780 6,686,000 0.7597 0.00%
2021-01-19 0 0.760 0.750 0.760 0.740 0.770 3,281,500 2,479,710 0.7557 0.760 0.750 0.760 0.740 0.770 3,281,500 0.7557 4.11%
2021-01-18 0 0.730 0.730 0.750 0.730 0.760 1,954,000 1,458,295 0.7463 0.730 0.730 0.750 0.730 0.760 1,954,000 0.7463 -3.95%
2021-01-15 0 0.760 0.740 0.760 0.730 0.760 1,694,500 1,265,375 0.7468 0.760 0.740 0.760 0.730 0.760 1,694,500 0.7468 -1.30%
2021-01-14 0 0.770 0.750 0.770 0.750 0.790 2,630,500 2,025,955 0.7702 0.770 0.750 0.770 0.750 0.790 2,630,500 0.7702 0.00%
2021-01-13 0 0.770 0.760 0.770 0.740 0.770 1,319,500 994,970 0.7541 0.770 0.760 0.770 0.740 0.770 1,319,500 0.7541 1.32%
2021-01-12 0 0.760 0.760 0.770 0.730 0.780 2,068,000 1,574,342 0.7613 0.760 0.760 0.770 0.730 0.780 2,068,000 0.7613 -1.30%
2021-01-11 0 0.770 0.760 0.770 0.750 0.790 2,663,500 2,028,920 0.7617 0.770 0.760 0.770 0.750 0.790 2,663,500 0.7617 -1.28%
2021-01-08 0 0.780 0.770 0.780 0.760 0.790 2,240,000 1,738,042 0.7759 0.780 0.770 0.780 0.760 0.790 2,240,000 0.7759 0.00%
2021-01-07 0 0.780 0.780 0.790 0.770 0.810 1,695,000 1,335,150 0.7877 0.780 0.780 0.790 0.770 0.810 1,695,000 0.7877 -3.70%
2021-01-06 0 0.810 0.800 0.810 0.800 0.860 1,757,500 1,423,395 0.8099 0.810 0.800 0.810 0.800 0.860 1,757,500 0.8099 -1.22%
2021-01-05 0 0.820 0.800 0.820 0.800 0.830 1,364,000 1,102,245 0.8081 0.820 0.800 0.820 0.800 0.830 1,364,000 0.8081 -1.20%
2021-01-04 0 0.830 0.810 0.830 0.810 0.870 2,926,000 2,409,445 0.8235 0.830 0.810 0.830 0.810 0.870 2,926,000 0.8235 0.00%
2020-12-31 0 0.830 0.810 0.830 0.810 0.840 563,500 464,090 0.8236 0.830 0.810 0.830 0.810 0.840 563,500 0.8236 -1.19%
2020-12-30 0 0.840 0.820 0.840 0.810 0.880 1,271,291 1,074,413 0.8451 0.840 0.820 0.840 0.810 0.880 1,271,291 0.8451 -2.33%
2020-12-29 0 0.860 0.860 0.880 0.830 0.930 5,526,000 4,801,490 0.8689 0.860 0.860 0.880 0.830 0.930 5,526,000 0.8689 1.18%
2020-12-28 0 0.850 0.840 0.850 0.830 0.870 1,862,000 1,583,760 0.8506 0.850 0.840 0.850 0.830 0.870 1,862,000 0.8506 -1.16%
2020-12-24 0 0.860 0.870 0.880 0.850 0.900 364,500 314,965 0.8641 0.860 0.870 0.880 0.850 0.900 364,500 0.8641 0.00%
2020-12-23 0 0.860 0.860 0.870 0.850 0.880 1,010,000 873,657 0.8650 0.860 0.860 0.870 0.850 0.880 1,010,000 0.8650 -3.37%
2020-12-22 0 0.890 0.880 0.890 0.870 0.910 1,030,000 907,025 0.8806 0.890 0.880 0.890 0.870 0.910 1,030,000 0.8806 -2.20%
2020-12-21 0 0.910 0.900 0.910 0.870 0.940 4,676,500 4,250,845 0.9090 0.910 0.900 0.910 0.870 0.940 4,676,500 0.9090 2.25%
2020-12-18 0 0.890 0.880 0.890 0.870 0.900 571,500 505,990 0.8854 0.890 0.880 0.890 0.870 0.900 571,500 0.8854 -1.11%
2020-12-17 0 0.900 0.880 0.900 0.860 0.900 857,500 748,620 0.8730 0.900 0.880 0.900 0.860 0.900 857,500 0.8730 0.00%
2020-12-16 0 0.900 0.900 0.910 0.870 0.920 458,000 410,295 0.8958 0.900 0.900 0.910 0.870 0.920 458,000 0.8958 -1.10%
2020-12-15 0 0.910 0.880 0.910 0.860 0.910 571,000 500,905 0.8772 0.910 0.880 0.910 0.860 0.910 571,000 0.8772 3.41%
2020-12-14 0 0.880 0.880 0.890 0.870 0.910 633,500 563,055 0.8888 0.880 0.880 0.890 0.870 0.910 633,500 0.8888 -1.12%
2020-12-11 0 0.890 0.890 0.920 0.870 0.940 2,444,000 2,208,275 0.9035 0.890 0.890 0.920 0.870 0.940 2,444,000 0.9035 -7.29%
2020-12-10 0 0.960 0.930 0.960 0.920 0.990 1,110,500 1,050,475 0.9459 0.960 0.930 0.960 0.920 0.990 1,110,500 0.9459 -1.03%
2020-12-09 0 0.970 0.960 0.970 0.940 0.970 692,500 662,965 0.9574 0.970 0.960 0.970 0.940 0.970 692,500 0.9574 2.11%
2020-12-08 0 0.950 0.940 0.950 0.920 0.970 1,831,714 1,738,440 0.9491 0.950 0.940 0.950 0.920 0.970 1,831,714 0.9491 -1.04%
2020-12-07 0 0.960 0.950 0.960 0.920 0.980 1,049,000 1,001,420 0.9546 0.960 0.950 0.960 0.920 0.980 1,049,000 0.9546 -1.03%
2020-12-04 0 0.970 0.960 0.970 0.940 1.010 1,480,500 1,423,225 0.9613 0.970 0.960 0.970 0.940 1.010 1,480,500 0.9613 -2.02%
2020-12-03 0 0.990 0.990 1.000 0.990 1.020 1,248,000 1,249,255 1.0010 0.990 0.990 1.000 0.990 1.020 1,248,000 1.0010 -2.94%
2020-12-02 0 1.020 1.000 1.020 0.990 1.030 272,000 273,000 1.0037 1.020 1.000 1.020 0.990 1.030 272,000 1.0037 -1.92%
2020-12-01 0 1.040 1.030 1.040 1.000 1.050 650,500 670,605 1.0309 1.040 1.030 1.040 1.000 1.050 650,500 1.0309 5.05%
2020-11-30 0 0.990 0.980 0.990 0.990 1.040 1,146,000 1,148,190 1.0019 0.990 0.980 0.990 0.990 1.040 1,146,000 1.0019 -1.98%
2020-11-27 0 1.010 1.000 1.010 0.990 1.030 851,500 852,265 1.0009 1.010 1.000 1.010 0.990 1.030 851,500 1.0009 0.00%
2020-11-26 0 1.010 1.010 1.020 1.000 1.040 628,000 638,970 1.0175 1.010 1.010 1.020 1.000 1.040 628,000 1.0175 0.00%
2020-11-25 0 1.010 1.000 1.010 1.000 1.050 383,000 392,455 1.0247 1.010 1.000 1.010 1.000 1.050 383,000 1.0247 -1.94%
2020-11-24 0 1.030 1.010 1.030 1.010 1.060 2,548,000 2,605,395 1.0225 1.030 1.010 1.030 1.010 1.060 2,548,000 1.0225 0.00%
2020-11-23 0 1.030 1.000 1.030 0.980 1.090 1,148,500 1,163,340 1.0129 1.030 1.000 1.030 0.980 1.090 1,148,500 1.0129 -2.83%
2020-11-20 0 1.060 1.060 1.070 1.060 1.130 1,149,500 1,237,605 1.0766 1.060 1.060 1.070 1.060 1.130 1,149,500 1.0766 -4.50%
2020-11-19 0 1.110 1.110 1.130 1.020 1.150 6,797,000 7,481,310 1.1007 1.110 1.110 1.130 1.020 1.150 6,797,000 1.1007 11.00%
2020-11-18 0 1.000 0.980 1.000 0.980 1.000 1,126,500 1,115,525 0.9903 1.000 0.980 1.000 0.980 1.000 1,126,500 0.9903 3.09%
2020-11-17 0 0.970 0.970 0.980 0.960 1.020 763,000 750,910 0.9842 0.970 0.970 0.980 0.960 1.020 763,000 0.9842 1.04%
2020-11-16 0 0.960 0.940 0.960 0.930 0.970 223,500 212,495 0.9508 0.960 0.940 0.960 0.930 0.970 223,500 0.9508 1.05%
2020-11-13 0 0.950 0.940 0.950 0.900 0.970 1,644,000 1,527,245 0.9290 0.950 0.940 0.950 0.900 0.970 1,644,000 0.9290 -4.04%
2020-11-12 0 0.990 0.960 0.990 0.960 0.990 276,500 269,370 0.9742 0.990 0.960 0.990 0.960 0.990 276,500 0.9742 0.00%
2020-11-11 0 0.990 0.990 1.000 0.940 1.000 623,430 600,559 0.9633 0.990 0.990 1.000 0.940 1.000 623,430 0.9633 1.02%
2020-11-10 0 0.980 0.980 1.000 0.920 1.000 1,922,000 1,855,805 0.9656 0.980 0.980 1.000 0.920 1.000 1,922,000 0.9656 4.26%
2020-11-09 0 0.940 0.930 0.940 0.930 1.040 1,548,000 1,499,335 0.9686 0.940 0.930 0.940 0.930 1.040 1,548,000 0.9686 -6.00%
2020-11-06 0 1.000 0.990 1.000 0.910 1.030 3,415,500 3,292,520 0.9640 1.000 0.990 1.000 0.910 1.030 3,415,500 0.9640 11.11%
2020-11-05 0 0.900 0.900 0.910 0.860 0.920 1,701,500 1,511,798 0.8885 0.900 0.900 0.910 0.860 0.920 1,701,500 0.8885 2.27%
2020-11-04 0 0.880 0.890 0.900 0.870 0.950 715,000 637,102 0.8911 0.880 0.890 0.900 0.870 0.950 715,000 0.8911 -5.38%
2020-11-03 0 0.930 0.920 0.930 0.860 0.950 1,332,000 1,191,925 0.8948 0.930 0.920 0.930 0.860 0.950 1,332,000 0.8948 2.20%
2020-11-02 0 0.910 0.910 0.940 0.890 1.100 2,872,500 2,737,462 0.9530 0.910 0.910 0.940 0.890 1.100 2,872,500 0.9530 -5.21%
2020-10-30 0 0.960 0.940 0.960 0.940 1.010 986,000 953,475 0.9670 0.960 0.940 0.960 0.940 1.010 986,000 0.9670 -4.95%
2020-10-29 0 1.010 0.990 1.010 0.990 1.040 608,000 606,455 0.9975 1.010 0.990 1.010 0.990 1.040 608,000 0.9975 -1.94%
2020-10-28 0 1.030 1.000 1.030 0.960 1.060 2,765,000 2,783,930 1.0068 1.030 1.000 1.030 0.960 1.060 2,765,000 1.0068 -4.63%
2020-10-27 0 1.080 1.060 1.080 1.070 1.120 1,021,000 1,095,425 1.0729 1.080 1.060 1.080 1.070 1.120 1,021,000 1.0729 -4.42%
2020-10-23 0 1.130 1.120 1.130 1.090 1.170 809,500 915,460 1.1309 1.130 1.120 1.130 1.090 1.170 809,500 1.1309 2.73%
2020-10-22 0 1.100 1.100 1.120 1.080 1.170 986,000 1,092,030 1.1075 1.100 1.100 1.120 1.080 1.170 986,000 1.1075 -2.65%
2020-10-21 0 1.130 1.130 1.150 1.060 1.260 4,651,643 5,439,172 1.1693 1.130 1.130 1.150 1.060 1.260 4,651,643 1.1693 4.63%
2020-10-20 0 1.080 1.050 1.080 1.040 1.090 794,000 850,005 1.0705 1.080 1.050 1.080 1.040 1.090 794,000 1.0705 3.85%
2020-10-19 0 1.040 1.040 1.050 1.030 1.070 548,000 574,100 1.0476 1.040 1.040 1.050 1.030 1.070 548,000 1.0476 -2.80%
2020-10-16 0 1.070 1.070 1.100 1.060 1.100 275,000 295,550 1.0747 1.070 1.070 1.100 1.060 1.100 275,000 1.0747 -0.93%
2020-10-15 0 1.080 1.070 1.080 1.060 1.120 211,500 228,115 1.0786 1.080 1.070 1.080 1.060 1.120 211,500 1.0786 0.00%
2020-10-14 0 1.080 1.070 1.080 1.070 1.130 542,500 594,190 1.0953 1.080 1.070 1.080 1.070 1.130 542,500 1.0953 -2.70%
2020-10-12 0 1.110 1.110 1.140 1.060 1.140 436,500 477,690 1.0944 1.110 1.110 1.140 1.060 1.140 436,500 1.0944 0.00%
2020-10-09 0 1.110 1.080 1.110 1.080 1.120 147,000 162,405 1.1048 1.110 1.080 1.110 1.080 1.120 147,000 1.1048 -1.77%
2020-10-08 0 1.130 1.110 1.130 1.100 1.130 349,500 390,295 1.1167 1.130 1.110 1.130 1.100 1.130 349,500 1.1167 2.73%
2020-10-07 0 1.100 1.080 1.100 1.070 1.130 658,500 721,002 1.0949 1.100 1.080 1.100 1.070 1.130 658,500 1.0949 3.77%
2020-10-06 0 1.060 1.060 1.090 1.060 1.110 174,000 187,837 1.0795 1.060 1.060 1.090 1.060 1.110 174,000 1.0795 -2.75%
2020-10-05 0 1.090 1.060 1.090 1.060 1.190 911,000 994,070 1.0912 1.090 1.060 1.090 1.060 1.190 911,000 1.0912 0.00%
2020-09-30 0 1.090 1.050 1.090 1.030 1.090 401,000 424,795 1.0593 1.090 1.050 1.090 1.030 1.090 401,000 1.0593 2.83%
2020-09-29 0 1.060 1.030 1.060 1.010 1.080 978,000 1,013,545 1.0363 1.060 1.030 1.060 1.010 1.080 978,000 1.0363 0.00%
2020-09-28 0 1.060 1.050 1.060 1.050 1.080 383,000 406,460 1.0613 1.060 1.050 1.060 1.050 1.080 383,000 1.0613 -1.85%
2020-09-25 0 1.080 1.080 1.090 1.020 1.130 857,043 912,500 1.0647 1.080 1.080 1.090 1.020 1.130 857,043 1.0647 -3.57%
2020-09-24 0 1.120 1.090 1.120 1.080 1.120 121,500 131,960 1.0861 1.120 1.090 1.120 1.080 1.120 121,500 1.0861 -1.75%
2020-09-23 0 1.140 1.120 1.140 1.100 1.140 162,000 179,700 1.1093 1.140 1.120 1.140 1.100 1.140 162,000 1.1093 -0.87%
2020-09-22 0 1.150 1.120 1.150 1.110 1.160 72,000 80,735 1.1213 1.150 1.120 1.150 1.110 1.160 72,000 1.1213 -0.86%
2020-09-21 0 1.160 1.120 1.160 1.130 1.180 381,500 447,330 1.1726 1.160 1.120 1.160 1.130 1.180 381,500 1.1726 1.75%
2020-09-18 0 1.140 1.140 1.150 1.080 1.160 815,000 913,530 1.1209 1.140 1.140 1.150 1.080 1.160 815,000 1.1209 -2.56%
2020-09-17 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - -0.85%
2020-09-16 0 1.180 1.150 1.190 1.130 1.230 1,500,000 1,774,485 1.1830 1.180 1.150 1.190 1.130 1.230 1,500,000 1.1830 0.85%
2020-09-15 0 1.170 1.140 1.170 1.110 1.180 578,500 666,375 1.1519 1.170 1.140 1.170 1.110 1.180 578,500 1.1519 1.74%
2020-09-14 0 1.150 1.130 1.150 1.090 1.150 380,500 429,545 1.1289 1.150 1.130 1.150 1.090 1.150 380,500 1.1289 4.55%
2020-09-11 0 1.100 1.080 1.100 1.070 1.100 289,500 312,875 1.0807 1.100 1.080 1.100 1.070 1.100 289,500 1.0807 0.92%
2020-09-10 0 1.090 1.060 1.090 1.010 1.120 1,679,000 1,769,780 1.0541 1.090 1.060 1.090 1.010 1.120 1,679,000 1.0541 0.93%
2020-09-09 0 1.080 1.070 1.100 1.060 1.100 320,500 346,540 1.0812 1.080 1.070 1.100 1.060 1.100 320,500 1.0812 -3.57%
2020-09-08 0 1.120 1.120 1.140 1.110 1.290 914,000 1,033,165 1.1304 1.120 1.120 1.140 1.110 1.290 914,000 1.1304 -4.27%
2020-09-07 0 1.170 1.150 1.170 1.110 1.200 763,500 880,950 1.1538 1.170 1.150 1.170 1.110 1.200 763,500 1.1538 -3.31%
2020-09-04 0 1.210 1.190 1.210 1.160 1.210 746,500 887,850 1.1894 1.210 1.190 1.210 1.160 1.210 746,500 1.1894 0.00%
2020-09-03 0 1.210 1.210 1.240 1.210 1.260 595,500 735,655 1.2354 1.210 1.210 1.240 1.210 1.260 595,500 1.2354 -1.63%
2020-09-02 0 1.230 1.210 1.240 1.180 1.250 898,500 1,097,660 1.2217 1.230 1.210 1.240 1.180 1.250 898,500 1.2217 4.24%
2020-09-01 0 1.180 1.180 1.200 1.170 1.220 1,381,000 1,635,635 1.1844 1.180 1.180 1.200 1.170 1.220 1,381,000 1.1844 0.00%
2020-08-31 0 1.180 1.180 1.190 1.170 1.220 1,025,000 1,209,605 1.1801 1.180 1.180 1.190 1.170 1.220 1,025,000 1.1801 -3.28%
2020-08-28 0 1.220 1.220 1.240 1.170 1.260 1,525,500 1,853,580 1.2151 1.220 1.220 1.240 1.170 1.260 1,525,500 1.2151 2.52%
2020-08-27 0 1.190 1.190 1.200 1.160 1.200 437,384 514,011 1.1752 1.190 1.190 1.200 1.160 1.200 437,384 1.1752 0.00%
2020-08-26 0 1.190 1.180 1.190 1.150 1.230 1,720,451 2,025,469 1.1773 1.190 1.180 1.190 1.150 1.230 1,720,451 1.1773 -4.03%
2020-08-25 0 1.240 1.220 1.240 1.220 1.250 476,000 585,410 1.2299 1.240 1.220 1.240 1.220 1.250 476,000 1.2299 -0.80%
2020-08-24 0 1.250 1.220 1.250 1.220 1.280 408,000 504,555 1.2367 1.250 1.220 1.250 1.220 1.280 408,000 1.2367 1.63%
2020-08-21 0 1.230 1.220 1.230 1.230 1.270 249,000 309,505 1.2430 1.230 1.220 1.230 1.230 1.270 249,000 1.2430 -0.81%
2020-08-20 0 1.240 1.220 1.240 1.210 1.260 1,477,000 1,817,110 1.2303 1.240 1.220 1.240 1.210 1.260 1,477,000 1.2303 -3.88%
2020-08-19 0 1.290 1.270 1.290 1.270 1.300 31,000 39,725 1.2815 1.290 1.270 1.290 1.270 1.300 31,000 1.2815 0.78%
2020-08-18 0 1.280 1.260 1.280 1.250 1.310 1,368,108 1,734,237 1.2676 1.280 1.260 1.280 1.250 1.310 1,368,108 1.2676 -0.78%
2020-08-17 0 1.290 1.290 1.300 1.260 1.350 1,001,143 1,296,773 1.2953 1.290 1.290 1.300 1.260 1.350 1,001,143 1.2953 -3.01%
2020-08-14 0 1.330 1.310 1.330 1.320 1.340 265,500 354,080 1.3336 1.330 1.310 1.330 1.320 1.340 265,500 1.3336 -0.75%
2020-08-13 0 1.340 1.320 1.340 1.300 1.350 1,012,000 1,335,950 1.3201 1.340 1.320 1.340 1.300 1.350 1,012,000 1.3201 0.00%
2020-08-12 0 1.340 1.330 1.340 1.300 1.380 732,500 981,885 1.3405 1.340 1.330 1.340 1.300 1.380 732,500 1.3405 0.00%
2020-08-11 0 1.340 1.330 1.340 1.310 1.370 2,367,500 3,189,740 1.3473 1.340 1.330 1.340 1.310 1.370 2,367,500 1.3473 3.08%
2020-08-10 0 1.300 1.280 1.300 1.250 1.330 2,681,000 3,442,220 1.2839 1.300 1.280 1.300 1.250 1.330 2,681,000 1.2839 -4.41%
2020-08-07 0 1.360 1.350 1.360 1.350 1.430 2,472,000 3,389,637 1.3712 1.360 1.350 1.360 1.350 1.430 2,472,000 1.3712 -4.23%
2020-08-06 0 1.420 1.400 1.420 1.380 1.460 1,356,500 1,930,545 1.4232 1.420 1.400 1.420 1.380 1.460 1,356,500 1.4232 0.00%
2020-08-05 0 1.420 1.400 1.420 1.370 1.440 1,765,500 2,463,517 1.3954 1.420 1.400 1.420 1.370 1.440 1,765,500 1.3954 -1.39%
2020-08-04 0 1.440 1.430 1.440 1.330 1.510 7,053,000 10,141,890 1.4380 1.440 1.430 1.440 1.330 1.510 7,053,000 1.4380 9.92%
2020-08-03 0 1.310 1.290 1.310 1.260 1.320 1,510,929 1,966,376 1.3014 1.310 1.290 1.310 1.260 1.320 1,510,929 1.3014 3.15%
2020-07-31 0 1.270 1.260 1.270 1.240 1.320 3,257,500 4,126,645 1.2668 1.270 1.260 1.270 1.240 1.320 3,257,500 1.2668 1.60%
2020-07-30 0 1.250 1.230 1.250 1.230 1.270 1,413,000 1,766,235 1.2500 1.250 1.230 1.250 1.230 1.270 1,413,000 1.2500 1.63%
2020-07-29 0 1.230 1.220 1.230 1.180 1.230 2,435,000 2,965,805 1.2180 1.230 1.220 1.230 1.180 1.230 2,435,000 1.2180 3.36%
2020-07-28 0 1.190 1.160 1.190 1.140 1.230 4,744,500 5,576,380 1.1753 1.190 1.160 1.190 1.140 1.230 4,744,500 1.1753 4.39%
2020-07-27 0 1.140 1.140 1.150 1.120 1.190 3,552,000 4,079,475 1.1485 1.140 1.140 1.150 1.120 1.190 3,552,000 1.1485 -0.87%
2020-07-24 0 1.150 1.140 1.150 1.130 1.230 5,148,000 6,001,305 1.1658 1.150 1.140 1.150 1.130 1.230 5,148,000 1.1658 -4.17%
2020-07-23 0 1.200 1.180 1.200 1.180 1.250 2,467,500 2,956,995 1.1984 1.200 1.180 1.200 1.180 1.250 2,467,500 1.1984 -3.23%
2020-07-22 0 1.240 1.220 1.240 1.170 1.300 4,166,000 5,113,550 1.2274 1.240 1.220 1.240 1.170 1.300 4,166,000 1.2274 -4.62%
2020-07-21 0 1.300 1.270 1.300 1.270 1.310 1,680,500 2,159,835 1.2852 1.300 1.270 1.300 1.270 1.310 1,680,500 1.2852 -1.52%
2020-07-20 0 1.320 1.310 1.330 1.280 1.340 873,500 1,149,040 1.3154 1.320 1.310 1.330 1.280 1.340 873,500 1.3154 1.54%
2020-07-17 0 1.300 1.300 1.330 1.260 1.330 1,541,000 2,000,910 1.2984 1.300 1.300 1.330 1.260 1.330 1,541,000 1.2984 -2.99%
2020-07-16 0 1.340 1.320 1.340 1.300 1.400 4,291,000 5,754,375 1.3410 1.340 1.320 1.340 1.300 1.400 4,291,000 1.3410 -7.59%
2020-07-15 0 1.450 1.450 1.460 1.420 1.580 4,694,000 6,929,305 1.4762 1.450 1.450 1.460 1.420 1.580 4,694,000 1.4762 -5.23%
2020-07-14 0 1.530 1.520 1.530 1.450 1.610 14,273,000 22,135,115 1.5508 1.530 1.520 1.530 1.450 1.610 14,273,000 1.5508 1.32%
2020-07-13 0 1.510 1.490 1.510 1.430 1.620 8,361,429 12,730,989 1.5226 1.510 1.490 1.510 1.430 1.620 8,361,429 1.5226 7.86%
2020-07-10 0 1.400 1.380 1.400 1.370 1.480 2,995,500 4,190,455 1.3989 1.400 1.380 1.400 1.370 1.480 2,995,500 1.3989 -2.10%
2020-07-09 0 1.430 1.420 1.430 1.400 1.470 2,756,000 3,929,220 1.4257 1.430 1.420 1.430 1.400 1.470 2,756,000 1.4257 3.62%
2020-07-08 0 1.380 1.370 1.380 1.300 1.420 1,728,000 2,375,730 1.3748 1.380 1.370 1.380 1.300 1.420 1,728,000 1.3748 4.55%
2020-07-07 0 1.320 1.320 1.330 1.310 1.520 5,203,500 7,339,800 1.4106 1.320 1.320 1.330 1.310 1.520 5,203,500 1.4106 -5.71%
2020-07-06 0 1.400 1.390 1.400 1.260 1.430 7,297,190 9,716,300 1.3315 1.400 1.390 1.400 1.260 1.430 7,297,190 1.3315 11.11%
2020-07-03 0 1.260 1.250 1.260 1.190 1.310 6,117,000 7,742,345 1.2657 1.260 1.250 1.260 1.190 1.310 6,117,000 1.2657 6.78%
2020-07-02 0 1.180 1.170 1.190 1.130 1.200 1,002,718 1,184,801 1.1816 1.180 1.170 1.190 1.130 1.200 1,002,718 1.1816 0.85%
2020-06-30 0 1.170 1.160 1.170 1.160 1.190 512,000 597,175 1.1664 1.170 1.160 1.170 1.160 1.190 512,000 1.1664 0.86%
2020-06-29 0 1.160 1.160 1.170 1.130 1.250 1,398,486 1,635,633 1.1696 1.160 1.160 1.170 1.130 1.250 1,398,486 1.1696 -1.69%
2020-06-26 0 1.180 1.180 1.200 1.170 1.210 330,000 391,200 1.1855 1.180 1.180 1.200 1.170 1.210 330,000 1.1855 -3.28%
2020-06-24 0 1.220 1.200 1.220 1.190 1.240 276,000 334,030 1.2103 1.220 1.200 1.220 1.190 1.240 276,000 1.2103 0.00%
2020-06-23 0 1.220 1.210 1.220 1.210 1.270 428,500 524,960 1.2251 1.220 1.210 1.220 1.210 1.270 428,500 1.2251 -0.81%
2020-06-22 0 1.230 1.210 1.230 1.130 1.270 3,976,000 4,790,450 1.2048 1.230 1.210 1.230 1.130 1.270 3,976,000 1.2048 4.24%
2020-06-19 0 1.180 1.170 1.180 1.150 1.210 2,356,500 2,796,200 1.1866 1.180 1.170 1.180 1.150 1.210 2,356,500 1.1866 1.72%
2020-06-18 0 1.160 1.160 1.190 1.140 1.210 1,981,000 2,315,685 1.1689 1.160 1.160 1.190 1.140 1.210 1,981,000 1.1689 -3.33%
2020-06-17 0 1.200 1.190 1.200 1.140 1.240 3,727,500 4,413,115 1.1839 1.200 1.190 1.200 1.140 1.240 3,727,500 1.1839 -3.23%
2020-06-16 0 1.240 1.230 1.240 1.200 1.270 1,458,000 1,794,410 1.2307 1.240 1.230 1.240 1.200 1.270 1,458,000 1.2307 4.20%
2020-06-15 0 1.190 1.190 1.200 1.190 1.300 2,458,000 3,060,840 1.2453 1.190 1.190 1.200 1.190 1.300 2,458,000 1.2453 -7.75%
2020-06-12 0 1.290 1.280 1.290 1.190 1.370 2,748,000 3,512,765 1.2783 1.290 1.280 1.290 1.190 1.370 2,748,000 1.2783 0.00%
2020-06-11 0 1.290 1.260 1.290 1.170 1.290 3,035,500 3,734,270 1.2302 1.290 1.260 1.290 1.170 1.290 3,035,500 1.2302 4.88%
2020-06-10 0 1.230 1.230 1.250 1.110 1.320 12,470,000 15,226,035 1.2210 1.230 1.230 1.250 1.110 1.320 12,470,000 1.2210 1.65%
2020-06-09 0 1.210 1.210 1.220 0.940 1.240 17,974,000 20,204,870 1.1241 1.210 1.210 1.220 0.940 1.240 17,974,000 1.1241 28.72%
2020-06-08 0 0.940 0.930 0.940 0.940 0.970 1,059,500 1,003,430 0.9471 0.940 0.930 0.940 0.940 0.970 1,059,500 0.9471 1.08%
2020-06-05 0 0.930 0.920 0.930 0.910 0.940 744,875 692,930 0.9303 0.930 0.920 0.930 0.910 0.940 744,875 0.9303 1.09%
2020-06-04 0 0.920 0.910 0.920 0.910 0.940 737,000 683,585 0.9275 0.920 0.910 0.920 0.910 0.940 737,000 0.9275 0.00%
2020-06-03 0 0.920 0.900 0.920 0.900 0.930 974,500 889,472 0.9127 0.920 0.900 0.920 0.900 0.930 974,500 0.9127 1.10%
2020-06-02 0 0.910 0.900 0.910 0.890 0.920 3,032,500 2,735,275 0.9020 0.910 0.900 0.910 0.890 0.920 3,032,500 0.9020 2.25%
2020-06-01 0 0.890 0.880 0.890 0.880 0.910 976,500 875,300 0.8964 0.890 0.880 0.890 0.880 0.910 976,500 0.8964 3.49%
2020-05-29 0 0.860 0.860 0.910 0.860 0.920 815,500 724,070 0.8879 0.860 0.860 0.910 0.860 0.920 815,500 0.8879 -6.52%
2020-05-28 0 0.920 0.910 0.920 0.890 0.920 615,000 559,455 0.9097 0.920 0.910 0.920 0.890 0.920 615,000 0.9097 0.00%
2020-05-27 0 0.920 0.910 0.920 0.910 0.930 220,500 202,405 0.9179 0.920 0.910 0.920 0.910 0.930 220,500 0.9179 0.00%
2020-05-26 0 0.920 0.920 0.930 0.910 0.930 870,500 801,980 0.9213 0.920 0.920 0.930 0.910 0.930 870,500 0.9213 -1.08%
2020-05-25 0 0.930 0.900 0.930 0.880 0.930 1,166,500 1,052,205 0.9020 0.930 0.900 0.930 0.880 0.930 1,166,500 0.9020 3.33%
2020-05-22 0 0.900 0.880 0.900 0.870 0.910 964,510 862,093 0.8938 0.900 0.880 0.900 0.870 0.910 964,510 0.8938 -1.10%
2020-05-21 0 0.910 0.900 0.910 0.900 0.940 993,000 915,667 0.9221 0.910 0.900 0.910 0.900 0.940 993,000 0.9221 0.00%
2020-05-20 0 0.910 0.910 0.930 0.900 0.940 2,395,265 2,196,403 0.9170 0.910 0.910 0.930 0.900 0.940 2,395,265 0.9170 -2.15%
2020-05-19 0 0.930 0.920 0.930 0.920 0.950 878,500 816,520 0.9294 0.930 0.920 0.930 0.920 0.950 878,500 0.9294 0.00%
2020-05-18 0 0.930 0.910 0.930 0.900 0.930 1,173,000 1,077,170 0.9183 0.930 0.910 0.930 0.900 0.930 1,173,000 0.9183 3.33%
2020-05-15 0 0.900 0.900 0.910 0.900 0.930 319,500 292,455 0.9154 0.900 0.900 0.910 0.900 0.930 319,500 0.9154 -2.17%
2020-05-14 0 0.920 0.910 0.920 0.890 0.930 628,000 568,955 0.9060 0.920 0.910 0.920 0.890 0.930 628,000 0.9060 1.10%
2020-05-13 0 0.910 0.900 0.910 0.890 0.930 2,643,000 2,408,985 0.9115 0.910 0.900 0.910 0.890 0.930 2,643,000 0.9115 0.00%
2020-05-12 0 0.910 0.900 0.910 0.900 0.950 1,418,000 1,291,400 0.9107 0.910 0.900 0.910 0.900 0.950 1,418,000 0.9107 -4.21%
2020-05-11 0 0.950 0.940 0.950 0.930 0.980 2,276,000 2,168,015 0.9526 0.950 0.940 0.950 0.930 0.980 2,276,000 0.9526 -1.04%
2020-05-08 0 0.960 0.950 0.960 0.900 0.960 12,409,500 11,727,400 0.9450 0.960 0.950 0.960 0.900 0.960 12,409,500 0.9450 9.09%
2020-05-07 0 0.880 0.880 0.900 0.870 0.900 289,500 257,855 0.8907 0.880 0.880 0.900 0.870 0.900 289,500 0.8907 0.00%
2020-05-06 0 0.880 0.880 0.900 0.880 0.930 748,000 666,335 0.8908 0.880 0.880 0.900 0.880 0.930 748,000 0.8908 0.00%
2020-05-05 0 0.880 0.880 0.890 0.770 0.900 2,978,000 2,499,555 0.8393 0.880 0.880 0.890 0.770 0.900 2,978,000 0.8393 -1.12%
2020-05-04 0 0.890 0.890 0.920 0.880 0.920 93,000 83,355 0.8963 0.890 0.890 0.920 0.880 0.920 93,000 0.8963 -5.32%
2020-04-29 0 0.940 0.930 0.940 0.910 0.940 488,500 454,680 0.9308 0.940 0.930 0.940 0.910 0.940 488,500 0.9308 1.08%
2020-04-28 0 0.930 0.920 0.930 0.910 0.940 227,500 211,280 0.9287 0.930 0.920 0.930 0.910 0.940 227,500 0.9287 -1.06%
2020-04-27 0 0.940 0.930 0.940 0.920 0.950 437,000 408,640 0.9351 0.940 0.930 0.940 0.920 0.950 437,000 0.9351 1.08%
2020-04-24 0 0.930 0.920 0.930 0.920 0.950 327,500 305,960 0.9342 0.930 0.920 0.930 0.920 0.950 327,500 0.9342 -1.06%
2020-04-23 0 0.940 0.930 0.940 0.910 0.960 551,000 513,310 0.9316 0.940 0.930 0.940 0.910 0.960 551,000 0.9316 0.00%
2020-04-22 0 0.940 0.930 0.940 0.910 0.970 1,403,500 1,316,340 0.9379 0.940 0.930 0.940 0.910 0.970 1,403,500 0.9379 -2.08%
2020-04-21 0 0.960 0.960 0.970 0.950 0.990 954,000 918,035 0.9623 0.960 0.960 0.970 0.950 0.990 954,000 0.9623 -3.03%
2020-04-20 0 0.990 0.980 0.990 0.980 1.010 536,500 534,575 0.9964 0.990 0.980 0.990 0.980 1.010 536,500 0.9964 1.02%
2020-04-17 0 0.980 0.970 0.980 0.970 1.040 2,526,500 2,549,265 1.0090 0.980 0.970 0.980 0.970 1.040 2,526,500 1.0090 2.08%
2020-04-16 0 0.960 0.950 0.970 0.940 0.990 1,791,000 1,712,700 0.9563 0.960 0.950 0.970 0.940 0.990 1,791,000 0.9563 -4.00%
2020-04-15 0 1.000 0.970 1.000 0.970 1.020 1,101,000 1,091,760 0.9916 1.000 0.970 1.000 0.970 1.020 1,101,000 0.9916 -1.96%
2020-04-14 0 1.020 1.010 1.020 1.000 1.030 601,500 610,935 1.0157 1.020 1.010 1.020 1.000 1.030 601,500 1.0157 0.00%
2020-04-09 0 1.020 1.010 1.020 0.990 1.020 702,500 711,165 1.0123 1.020 1.010 1.020 0.990 1.020 702,500 1.0123 3.03%
2020-04-08 0 0.990 0.970 0.990 0.970 1.020 510,000 506,380 0.9929 0.990 0.970 0.990 0.970 1.020 510,000 0.9929 0.00%
2020-04-07 0 0.990 0.990 1.010 0.990 1.040 636,000 642,035 1.0095 0.990 0.990 1.010 0.990 1.040 636,000 1.0095 -1.00%
2020-04-06 0 1.000 1.000 1.010 0.950 1.000 430,500 416,495 0.9675 1.000 1.000 1.010 0.950 1.000 430,500 0.9675 3.09%
2020-04-03 0 0.970 0.960 0.990 0.960 1.000 163,500 158,895 0.9718 0.970 0.960 0.990 0.960 1.000 163,500 0.9718 0.00%
2020-04-02 0 0.970 0.960 0.970 0.940 1.000 320,000 310,250 0.9695 0.970 0.960 0.970 0.940 1.000 320,000 0.9695 -1.02%
2020-04-01 0 0.980 0.970 0.980 0.970 1.040 1,209,000 1,210,140 1.0009 0.980 0.970 0.980 0.970 1.040 1,209,000 1.0009 -5.77%
2020-03-31 0 1.040 1.020 1.040 0.970 1.060 1,608,500 1,640,562 1.0199 1.040 1.020 1.040 0.970 1.060 1,608,500 1.0199 5.05%
2020-03-30 0 0.990 0.970 0.990 0.960 1.000 568,000 558,152 0.9827 0.990 0.970 0.990 0.960 1.000 568,000 0.9827 -1.00%
2020-03-27 0 1.000 1.000 1.010 0.930 1.050 1,336,000 1,355,620 1.0147 1.000 1.000 1.010 0.930 1.050 1,336,000 1.0147 0.00%
2020-03-26 0 1.000 0.990 1.000 0.980 1.030 610,500 613,437 1.0048 1.000 0.990 1.000 0.980 1.030 610,500 1.0048 -0.99%
2020-03-25 0 1.010 1.000 1.010 1.000 1.040 802,000 813,540 1.0144 1.010 1.000 1.010 1.000 1.040 802,000 1.0144 4.12%
2020-03-24 0 0.970 0.970 0.980 0.870 0.980 1,227,000 1,150,090 0.9373 0.970 0.970 0.980 0.870 0.980 1,227,000 0.9373 7.78%
2020-03-23 0 0.900 0.900 0.930 0.900 0.960 487,914 447,807 0.9178 0.900 0.900 0.930 0.900 0.960 487,914 0.9178 -5.26%
2020-03-20 0 0.950 0.940 0.950 0.880 0.980 1,040,000 980,095 0.9424 0.950 0.940 0.950 0.880 0.980 1,040,000 0.9424 6.74%
2020-03-19 0 0.890 0.890 0.900 0.770 0.990 3,137,000 2,843,940 0.9066 0.890 0.890 0.900 0.770 0.990 3,137,000 0.9066 -8.25%
2020-03-18 0 0.970 0.960 0.970 0.950 1.070 2,187,500 2,214,070 1.0121 0.970 0.960 0.970 0.950 1.070 2,187,500 1.0121 1.04%
2020-03-17 0 0.960 0.960 0.990 0.920 1.000 2,977,500 2,826,690 0.9494 0.960 0.960 0.990 0.920 1.000 2,977,500 0.9494 -3.03%
2020-03-16 0 0.990 0.990 1.000 0.990 1.060 1,598,000 1,614,302 1.0102 0.990 0.990 1.000 0.990 1.060 1,598,000 1.0102 -7.48%
2020-03-13 0 1.070 1.070 1.080 0.970 1.100 2,425,000 2,525,595 1.0415 1.070 1.070 1.080 0.970 1.100 2,425,000 1.0415 -2.73%
2020-03-12 0 1.100 1.100 1.110 1.070 1.150 1,870,471 2,068,563 1.1059 1.100 1.100 1.110 1.070 1.150 1,870,471 1.1059 -4.35%
2020-03-11 0 1.150 1.140 1.150 1.130 1.180 946,500 1,098,065 1.1601 1.150 1.140 1.150 1.130 1.180 946,500 1.1601 0.88%
2020-03-10 0 1.140 1.130 1.140 1.100 1.180 1,511,000 1,718,795 1.1375 1.140 1.130 1.140 1.100 1.180 1,511,000 1.1375 -2.56%
2020-03-09 0 1.170 1.170 1.180 1.150 1.210 2,178,500 2,575,795 1.1824 1.170 1.170 1.180 1.150 1.210 2,178,500 1.1824 -3.31%
2020-03-06 0 1.210 1.210 1.220 1.200 1.230 2,213,500 2,687,875 1.2143 1.210 1.210 1.220 1.200 1.230 2,213,500 1.2143 -1.63%
2020-03-05 0 1.230 1.230 1.240 1.220 1.250 1,783,500 2,197,635 1.2322 1.230 1.230 1.240 1.220 1.250 1,783,500 1.2322 -0.81%
2020-03-04 0 1.240 1.240 1.250 1.220 1.260 1,768,500 2,187,405 1.2369 1.240 1.240 1.250 1.220 1.260 1,768,500 1.2369 -1.59%
2020-03-03 0 1.260 1.250 1.260 1.250 1.280 528,500 666,940 1.2619 1.260 1.250 1.260 1.250 1.280 528,500 1.2619 0.00%
2020-03-02 0 1.260 1.260 1.270 1.240 1.280 1,166,500 1,472,735 1.2625 1.260 1.260 1.270 1.240 1.280 1,166,500 1.2625 0.00%
2020-02-28 0 1.260 1.250 1.260 1.230 1.280 3,722,000 4,673,525 1.2556 1.260 1.250 1.260 1.230 1.280 3,722,000 1.2556 -0.79%
2020-02-27 0 1.270 1.270 1.280 1.260 1.280 1,030,000 1,314,805 1.2765 1.270 1.270 1.280 1.260 1.280 1,030,000 1.2765 -0.78%
2020-02-26 0 1.280 1.270 1.280 1.250 1.290 800,500 1,015,040 1.2680 1.280 1.270 1.280 1.250 1.290 800,500 1.2680 0.00%
2020-02-25 0 1.280 1.280 1.290 1.230 1.310 1,778,500 2,256,545 1.2688 1.280 1.280 1.290 1.230 1.310 1,778,500 1.2688 0.79%
2020-02-24 0 1.270 1.260 1.270 1.260 1.280 1,178,000 1,499,050 1.2725 1.270 1.260 1.270 1.260 1.280 1,178,000 1.2725 -1.55%
2020-02-21 0 1.290 1.290 1.300 1.280 1.320 2,907,500 3,768,625 1.2962 1.290 1.290 1.300 1.280 1.320 2,907,500 1.2962 -1.53%
2020-02-20 0 1.310 1.300 1.310 1.280 1.340 878,072 1,141,346 1.2998 1.310 1.300 1.310 1.280 1.340 878,072 1.2998 -0.76%
2020-02-19 0 1.320 1.310 1.320 1.300 1.330 857,500 1,127,830 1.3153 1.320 1.310 1.320 1.300 1.330 857,500 1.3153 0.76%
2020-02-18 0 1.310 1.300 1.310 1.300 1.360 1,213,000 1,606,830 1.3247 1.310 1.300 1.310 1.300 1.360 1,213,000 1.3247 -3.68%
2020-02-17 0 1.360 1.340 1.360 1.280 1.360 2,575,500 3,450,835 1.3399 1.360 1.340 1.360 1.280 1.360 2,575,500 1.3399 5.43%
2020-02-14 0 1.290 1.290 1.300 1.280 1.310 1,281,000 1,657,470 1.2939 1.290 1.290 1.300 1.280 1.310 1,281,000 1.2939 0.00%
2020-02-13 0 1.290 1.290 1.300 1.290 1.320 538,500 699,595 1.2992 1.290 1.290 1.300 1.290 1.320 538,500 1.2992 -2.27%
2020-02-12 0 1.320 1.310 1.320 1.280 1.330 2,054,500 2,673,985 1.3015 1.320 1.310 1.320 1.280 1.330 2,054,500 1.3015 1.54%
2020-02-11 0 1.300 1.290 1.300 1.280 1.310 1,402,500 1,822,315 1.2993 1.300 1.290 1.300 1.280 1.310 1,402,500 1.2993 1.56%
2020-02-10 0 1.280 1.280 1.290 1.240 1.290 769,500 978,710 1.2719 1.280 1.280 1.290 1.240 1.290 769,500 1.2719 -0.78%
2020-02-07 0 1.290 1.280 1.290 1.270 1.300 957,500 1,228,195 1.2827 1.290 1.280 1.290 1.270 1.300 957,500 1.2827 -0.77%
2020-02-06 0 1.300 1.290 1.300 1.280 1.310 1,808,000 2,345,365 1.2972 1.300 1.290 1.300 1.280 1.310 1,808,000 1.2972 0.78%
2020-02-05 0 1.290 1.290 1.300 1.280 1.310 947,500 1,224,090 1.2919 1.290 1.290 1.300 1.280 1.310 947,500 1.2919 0.78%
2020-02-04 0 1.280 1.280 1.300 1.270 1.330 1,317,948 1,705,896 1.2944 1.280 1.280 1.300 1.270 1.330 1,317,948 1.2944 -0.78%
2020-02-03 0 1.290 1.260 1.290 1.220 1.310 2,188,000 2,785,725 1.2732 1.290 1.260 1.290 1.220 1.310 2,188,000 1.2732 1.57%
2020-01-31 0 1.270 1.270 1.280 1.250 1.300 2,584,500 3,268,130 1.2645 1.270 1.270 1.280 1.250 1.300 2,584,500 1.2645 -1.55%
2020-01-30 0 1.290 1.280 1.290 1.280 1.350 1,555,000 2,014,315 1.2954 1.290 1.280 1.290 1.280 1.350 1,555,000 1.2954 -3.01%
2020-01-29 0 1.330 1.330 1.350 1.310 1.430 1,259,500 1,682,635 1.3360 1.330 1.330 1.350 1.310 1.430 1,259,500 1.3360 -6.34%
2020-01-24 0 1.420 1.400 1.420 1.390 1.440 716,229 1,006,635 1.4055 1.420 1.400 1.420 1.390 1.440 716,229 1.4055 1.43%
2020-01-23 0 1.400 1.400 1.410 1.390 1.460 2,195,000 3,091,665 1.4085 1.400 1.400 1.410 1.390 1.460 2,195,000 1.4085 -3.45%
2020-01-22 0 1.450 1.450 1.470 1.420 1.510 2,198,500 3,215,507 1.4626 1.450 1.450 1.470 1.420 1.510 2,198,500 1.4626 -0.68%
2020-01-21 0 1.460 1.460 1.470 1.460 1.510 2,234,000 3,286,070 1.4709 1.460 1.460 1.470 1.460 1.510 2,234,000 1.4709 -5.19%
2020-01-20 0 1.540 1.540 1.550 1.520 1.580 1,135,000 1,758,445 1.5493 1.540 1.540 1.550 1.520 1.580 1,135,000 1.5493 -1.91%
2020-01-17 0 1.570 1.570 1.580 1.550 1.590 1,207,914 1,891,088 1.5656 1.570 1.570 1.580 1.550 1.590 1,207,914 1.5656 0.00%
2020-01-16 0 1.570 1.560 1.570 1.520 1.570 908,500 1,413,935 1.5563 1.570 1.560 1.570 1.520 1.570 908,500 1.5563 0.64%
2020-01-15 0 1.560 1.550 1.560 1.520 1.590 1,187,000 1,839,490 1.5497 1.560 1.550 1.560 1.520 1.590 1,187,000 1.5497 -0.64%
2020-01-14 0 1.570 1.560 1.580 1.560 1.600 2,807,500 4,449,622 1.5849 1.570 1.560 1.580 1.560 1.600 2,807,500 1.5849 0.00%
2020-01-13 0 1.570 1.560 1.570 1.460 1.570 4,360,087 6,714,811 1.5401 1.570 1.560 1.570 1.460 1.570 4,360,087 1.5401 7.53%
2020-01-10 0 1.460 1.460 1.470 1.420 1.470 596,000 862,657 1.4474 1.460 1.460 1.470 1.420 1.470 596,000 1.4474 0.69%
2020-01-09 0 1.450 1.440 1.450 1.430 1.470 1,862,000 2,685,965 1.4425 1.450 1.440 1.450 1.430 1.470 1,862,000 1.4425 0.69%
2020-01-08 0 1.440 1.430 1.440 1.410 1.470 1,492,500 2,150,385 1.4408 1.440 1.430 1.440 1.410 1.470 1,492,500 1.4408 -2.04%
2020-01-07 0 1.470 1.470 1.480 1.460 1.500 793,000 1,168,980 1.4741 1.470 1.470 1.480 1.460 1.500 793,000 1.4741 -0.68%
2020-01-06 0 1.480 1.470 1.480 1.410 1.490 1,055,200 1,548,923 1.4679 1.480 1.470 1.480 1.410 1.490 1,055,200 1.4679 -1.99%
2020-01-03 0 1.510 1.500 1.510 1.490 1.560 1,447,000 2,186,640 1.5112 1.510 1.500 1.510 1.490 1.560 1,447,000 1.5112 0.67%
2020-01-02 0 1.500 1.500 1.510 1.480 1.520 1,974,000 2,962,765 1.5009 1.500 1.500 1.510 1.480 1.520 1,974,000 1.5009 0.67%
2019-12-31 0 1.490 1.480 1.490 1.460 1.490 516,960 765,348 1.4805 1.490 1.480 1.490 1.460 1.490 516,960 1.4805 0.00%
2019-12-30 0 1.490 1.490 1.500 1.470 1.520 3,862,000 5,745,570 1.4877 1.490 1.490 1.500 1.470 1.520 3,862,000 1.4877 -1.97%
2019-12-27 0 1.520 1.520 1.530 1.500 1.540 1,237,000 1,885,155 1.5240 1.520 1.520 1.530 1.500 1.540 1,237,000 1.5240 0.00%
2019-12-24 0 1.520 1.500 1.520 1.490 1.520 410,000 618,260 1.5080 1.520 1.500 1.520 1.490 1.520 410,000 1.5080 0.66%
2019-12-23 0 1.510 1.500 1.510 1.470 1.510 550,093 821,689 1.4937 1.510 1.500 1.510 1.470 1.510 550,093 1.4937 2.03%
2019-12-20 0 1.480 1.480 1.500 1.480 1.550 2,410,357 3,613,053 1.4990 1.480 1.480 1.500 1.480 1.550 2,410,357 1.4990 -4.52%
2019-12-19 0 1.550 1.520 1.550 1.520 1.550 1,060,000 1,629,477 1.5372 1.550 1.520 1.550 1.520 1.550 1,060,000 1.5372 0.65%
2019-12-18 0 1.540 1.520 1.540 1.520 1.590 3,528,500 5,469,585 1.5501 1.540 1.520 1.540 1.520 1.590 3,528,500 1.5501 -3.75%
2019-12-17 0 1.600 1.580 1.600 1.570 1.630 3,403,000 5,472,197 1.6081 1.600 1.580 1.600 1.570 1.630 3,403,000 1.6081 0.00%
2019-12-16 0 1.600 1.600 1.610 1.530 1.620 3,807,500 6,007,585 1.5778 1.600 1.600 1.610 1.530 1.620 3,807,500 1.5778 2.56%
2019-12-13 0 1.560 1.550 1.560 1.500 1.590 8,032,500 12,375,075 1.5406 1.560 1.550 1.560 1.500 1.590 8,032,500 1.5406 3.31%
2019-12-12 0 1.510 1.500 1.510 1.360 1.540 14,608,500 21,230,680 1.4533 1.510 1.500 1.510 1.360 1.540 14,608,500 1.4533 10.22%
2019-12-11 0 1.370 1.370 1.380 1.350 1.390 6,256,000 8,556,435 1.3677 1.370 1.370 1.380 1.350 1.390 6,256,000 1.3677 0.00%
2019-12-10 0 1.370 1.370 1.380 1.370 1.400 5,798,500 7,984,915 1.3771 1.370 1.370 1.380 1.370 1.400 5,798,500 1.3771 -0.72%
2019-12-09 0 1.380 1.370 1.380 1.370 1.420 6,674,500 9,168,485 1.3737 1.380 1.370 1.380 1.370 1.420 6,674,500 1.3737 -2.13%
2019-12-06 0 1.410 1.400 1.410 1.380 1.420 13,494,500 18,886,010 1.3995 1.410 1.400 1.410 1.380 1.420 13,494,500 1.3995 2.17%
2019-12-05 0 1.380 1.380 1.390 1.340 1.400 8,579,500 11,816,040 1.3772 1.380 1.380 1.390 1.340 1.400 8,579,500 1.3772 1.47%
2019-12-04 0 1.360 1.350 1.360 1.350 1.420 9,191,500 12,559,070 1.3664 1.360 1.350 1.360 1.350 1.420 9,191,500 1.3664 -3.55%
2019-12-03 0 1.410 1.410 1.420 1.400 1.480 12,423,000 17,620,380 1.4184 1.410 1.410 1.420 1.400 1.480 12,423,000 1.4184 -3.42%
2019-12-02 0 1.460 1.460 1.480 1.450 1.490 7,111,500 10,475,100 1.4730 1.460 1.460 1.480 1.450 1.490 7,111,500 1.4730 0.69%
2019-11-29 0 1.450 1.450 1.460 1.450 1.520 3,136,000 4,613,210 1.4710 1.450 1.450 1.460 1.450 1.520 3,136,000 1.4710 -4.61%
2019-11-28 0 1.520 1.510 1.520 1.500 1.590 2,419,500 3,698,625 1.5287 1.520 1.510 1.520 1.500 1.590 2,419,500 1.5287 -3.18%
2019-11-27 0 1.570 1.560 1.570 1.560 1.630 7,331,500 11,542,960 1.5744 1.570 1.560 1.570 1.560 1.630 7,331,500 1.5744 -3.09%
2019-11-26 0 1.620 1.610 1.620 1.610 1.690 10,757,000 17,751,620 1.6502 1.620 1.610 1.620 1.610 1.690 10,757,000 1.6502 -1.22%
2019-11-25 0 1.640 1.630 1.640 1.590 1.670 1,716,000 2,818,065 1.6422 1.640 1.630 1.640 1.590 1.670 1,716,000 1.6422 1.23%
2019-11-22 0 1.620 1.620 1.630 1.550 1.650 1,911,000 3,084,200 1.6139 1.620 1.620 1.630 1.550 1.650 1,911,000 1.6139 0.00%
2019-11-21 0 1.620 1.600 1.620 1.570 1.620 597,000 953,980 1.5980 1.620 1.600 1.620 1.570 1.620 597,000 1.5980 0.62%
2019-11-20 0 1.610 1.600 1.610 1.570 1.620 1,677,500 2,690,287 1.6037 1.610 1.600 1.610 1.570 1.620 1,677,500 1.6037 1.90%
2019-11-19 0 1.580 1.570 1.580 1.530 1.590 1,892,969 2,975,847 1.5721 1.580 1.570 1.580 1.530 1.590 1,892,969 1.5721 1.94%
2019-11-18 0 1.550 1.540 1.550 1.490 1.560 2,196,000 3,333,245 1.5179 1.550 1.540 1.550 1.490 1.560 2,196,000 1.5179 1.31%
2019-11-15 0 1.530 1.530 1.540 1.510 1.570 856,500 1,307,695 1.5268 1.530 1.530 1.540 1.510 1.570 856,500 1.5268 -0.65%
2019-11-14 0 1.540 1.540 1.550 1.530 1.590 1,115,500 1,745,065 1.5644 1.540 1.540 1.550 1.530 1.590 1,115,500 1.5644 -0.65%
2019-11-13 0 1.550 1.540 1.550 1.520 1.590 1,561,500 2,402,450 1.5386 1.550 1.540 1.550 1.520 1.590 1,561,500 1.5386 -2.52%
2019-11-12 0 1.590 1.570 1.590 1.510 1.590 1,220,500 1,901,580 1.5580 1.590 1.570 1.590 1.510 1.590 1,220,500 1.5580 4.61%
2019-11-11 0 1.520 1.510 1.520 1.500 1.620 3,652,500 5,666,670 1.5514 1.520 1.510 1.520 1.500 1.620 3,652,500 1.5514 -7.32%
2019-11-08 0 1.640 1.640 1.650 1.630 1.670 2,638,500 4,331,345 1.6416 1.640 1.640 1.650 1.630 1.670 2,638,500 1.6416 0.00%
2019-11-07 0 1.640 1.630 1.640 1.630 1.690 991,000 1,628,360 1.6431 1.640 1.630 1.640 1.630 1.690 991,000 1.6431 -1.80%
2019-11-06 0 1.670 1.660 1.670 1.620 1.670 2,379,000 3,934,545 1.6539 1.670 1.660 1.670 1.620 1.670 2,379,000 1.6539 3.73%
2019-11-05 0 1.610 1.600 1.610 1.580 1.630 1,926,243 3,095,908 1.6072 1.610 1.600 1.610 1.580 1.630 1,926,243 1.6072 1.26%
2019-11-04 0 1.590 1.580 1.590 1.570 1.620 1,939,500 3,098,050 1.5973 1.590 1.580 1.590 1.570 1.620 1,939,500 1.5973 -0.62%
2019-11-01 0 1.600 1.590 1.600 1.570 1.600 551,000 871,760 1.5821 1.600 1.590 1.600 1.570 1.600 551,000 1.5821 1.27%
2019-10-31 0 1.580 1.560 1.580 1.560 1.650 3,215,000 5,113,055 1.5904 1.580 1.560 1.580 1.560 1.650 3,215,000 1.5904 -3.07%
2019-10-30 0 1.630 1.610 1.630 1.590 1.650 2,372,000 3,836,580 1.6174 1.630 1.610 1.630 1.590 1.650 2,372,000 1.6174 -1.21%
2019-10-29 0 1.650 1.640 1.650 1.630 1.670 1,409,500 2,327,635 1.6514 1.650 1.640 1.650 1.630 1.670 1,409,500 1.6514 1.23%
2019-10-28 0 1.630 1.620 1.630 1.580 1.640 1,864,500 3,026,975 1.6235 1.630 1.620 1.630 1.580 1.640 1,864,500 1.6235 2.52%
2019-10-25 0 1.590 1.580 1.590 1.570 1.640 2,355,000 3,747,340 1.5912 1.590 1.580 1.590 1.570 1.640 2,355,000 1.5912 0.00%
2019-10-24 0 1.590 1.560 1.590 1.560 1.590 935,500 1,475,860 1.5776 1.590 1.560 1.590 1.560 1.590 935,500 1.5776 1.27%
2019-10-23 0 1.570 1.560 1.580 1.560 1.600 1,147,381 1,802,733 1.5712 1.570 1.560 1.580 1.560 1.600 1,147,381 1.5712 -1.87%
2019-10-22 0 1.600 1.570 1.600 1.570 1.640 1,649,000 2,615,442 1.5861 1.600 1.570 1.600 1.570 1.640 1,649,000 1.5861 0.63%
2019-10-21 0 1.590 1.580 1.600 1.540 1.600 2,068,500 3,251,372 1.5719 1.590 1.580 1.600 1.540 1.600 2,068,500 1.5719 1.27%
2019-10-18 0 1.570 1.560 1.570 1.530 1.610 4,100,608 6,455,754 1.5743 1.570 1.560 1.570 1.530 1.610 4,100,608 1.5743 1.95%
2019-10-17 0 1.540 1.530 1.540 1.500 1.550 1,260,229 1,928,846 1.5306 1.540 1.530 1.540 1.500 1.550 1,260,229 1.5306 0.65%
2019-10-16 0 1.530 1.520 1.530 1.500 1.550 1,289,000 1,958,440 1.5193 1.530 1.520 1.530 1.500 1.550 1,289,000 1.5193 2.00%
2019-10-15 0 1.500 1.490 1.500 1.480 1.510 825,357 1,237,124 1.4989 1.500 1.490 1.500 1.480 1.510 825,357 1.4989 -0.66%
2019-10-14 0 1.510 1.500 1.510 1.490 1.540 1,534,000 2,320,330 1.5126 1.510 1.500 1.510 1.490 1.540 1,534,000 1.5126 2.03%
2019-10-11 0 1.480 1.470 1.480 1.450 1.500 3,227,500 4,749,370 1.4715 1.480 1.470 1.480 1.450 1.500 3,227,500 1.4715 2.07%
2019-10-10 0 1.450 1.450 1.460 1.430 1.480 2,322,500 3,358,215 1.4459 1.450 1.450 1.460 1.430 1.480 2,322,500 1.4459 1.40%
2019-10-09 0 1.430 1.430 1.440 1.420 1.450 616,500 882,015 1.4307 1.430 1.430 1.440 1.420 1.450 616,500 1.4307 0.00%
2019-10-08 0 1.430 1.430 1.450 1.430 1.500 3,333,500 4,869,450 1.4608 1.430 1.430 1.450 1.430 1.500 3,333,500 1.4608 -1.38%
2019-10-04 0 1.450 1.440 1.450 1.420 1.480 466,500 674,910 1.4468 1.450 1.440 1.450 1.420 1.480 466,500 1.4468 -2.03%
2019-10-03 0 1.480 1.470 1.480 1.460 1.500 456,500 669,365 1.4663 1.480 1.470 1.480 1.460 1.500 456,500 1.4663 1.37%
2019-10-02 0 1.460 1.460 1.480 1.440 1.490 589,000 862,900 1.4650 1.460 1.460 1.480 1.440 1.490 589,000 1.4650 -1.35%
2019-09-30 0 1.480 1.460 1.480 1.420 1.480 1,159,000 1,698,455 1.4654 1.480 1.460 1.480 1.420 1.480 1,159,000 1.4654 0.68%
2019-09-27 0 1.470 1.450 1.470 1.430 1.470 865,500 1,263,205 1.4595 1.470 1.450 1.470 1.430 1.470 865,500 1.4595 0.68%
2019-09-26 0 1.460 1.450 1.460 1.410 1.480 2,861,500 4,133,755 1.4446 1.460 1.450 1.460 1.410 1.480 2,861,500 1.4446 3.55%
2019-09-25 0 1.410 1.410 1.420 1.410 1.450 1,721,500 2,456,652 1.4270 1.410 1.410 1.420 1.410 1.450 1,721,500 1.4270 -2.76%
2019-09-24 0 1.450 1.450 1.460 1.440 1.480 2,481,000 3,623,365 1.4604 1.450 1.450 1.460 1.440 1.480 2,481,000 1.4604 -1.36%
2019-09-23 0 1.470 1.460 1.470 1.460 1.520 3,663,500 5,449,845 1.4876 1.470 1.460 1.470 1.460 1.520 3,663,500 1.4876 -3.29%
2019-09-20 0 1.520 1.520 1.530 1.520 1.550 1,901,608 2,913,678 1.5322 1.520 1.520 1.530 1.520 1.550 1,901,608 1.5322 -1.94%
2019-09-19 0 1.550 1.540 1.550 1.500 1.560 3,648,000 5,587,605 1.5317 1.550 1.540 1.550 1.500 1.560 3,648,000 1.5317 -0.64%
2019-09-18 0 1.560 1.550 1.560 1.540 1.590 2,359,108 3,673,007 1.5569 1.560 1.550 1.560 1.540 1.590 2,359,108 1.5569 1.30%
2019-09-17 0 1.540 1.540 1.550 1.520 1.600 2,276,963 3,514,647 1.5436 1.540 1.540 1.550 1.520 1.600 2,276,963 1.5436 -3.75%
2019-09-16 0 1.600 1.580 1.600 1.560 1.640 3,627,000 5,763,790 1.5891 1.600 1.580 1.600 1.560 1.640 3,627,000 1.5891 -1.84%
2019-09-13 0 1.630 1.620 1.630 1.530 1.700 7,549,465 12,286,133 1.6274 1.630 1.620 1.630 1.530 1.700 7,549,465 1.6274 5.16%
2019-09-12 0 1.550 1.540 1.550 1.540 1.590 1,688,156 2,630,238 1.5581 1.550 1.540 1.550 1.540 1.590 1,688,156 1.5581 -0.64%
2019-09-11 0 1.560 1.550 1.560 1.530 1.620 3,537,500 5,490,935 1.5522 1.560 1.550 1.560 1.530 1.620 3,537,500 1.5522 -2.50%
2019-09-10 0 1.600 1.590 1.600 1.530 1.630 3,153,072 5,019,351 1.5919 1.600 1.590 1.600 1.530 1.630 3,153,072 1.5919 2.56%
2019-09-09 0 1.560 1.550 1.560 1.530 1.580 1,477,000 2,278,520 1.5427 1.560 1.550 1.560 1.530 1.580 1,477,000 1.5427 1.30%
2019-09-06 0 1.540 1.540 1.550 1.530 1.590 3,483,100 5,396,393 1.5493 1.540 1.540 1.550 1.530 1.590 3,483,100 1.5493 0.65%
2019-09-05 0 1.530 1.520 1.530 1.500 1.570 2,878,500 4,415,905 1.5341 1.530 1.520 1.530 1.500 1.570 2,878,500 1.5341 3.38%
2019-09-04 0 1.480 1.470 1.480 1.440 1.510 1,703,000 2,527,410 1.4841 1.480 1.470 1.480 1.440 1.510 1,703,000 1.4841 2.78%
2019-09-03 0 1.440 1.440 1.450 1.420 1.470 1,906,500 2,756,650 1.4459 1.440 1.440 1.450 1.420 1.470 1,906,500 1.4459 1.41%
2019-09-02 0 1.420 1.420 1.430 1.410 1.500 2,818,500 4,077,780 1.4468 1.420 1.420 1.430 1.410 1.500 2,818,500 1.4468 -5.33%
2019-08-30 0 1.500 1.500 1.510 1.450 1.540 4,146,329 6,214,488 1.4988 1.500 1.500 1.510 1.450 1.540 4,146,329 1.4988 3.45%
2019-08-29 0 1.450 1.440 1.450 1.430 1.510 1,837,000 2,653,212 1.4443 1.450 1.440 1.450 1.430 1.510 1,837,000 1.4443 -0.68%
2019-08-28 0 1.460 1.460 1.470 1.460 1.620 5,635,000 8,613,405 1.5286 1.460 1.460 1.470 1.460 1.620 5,635,000 1.5286 0.69%
2019-08-27 0 1.450 1.430 1.450 1.410 1.480 1,638,772 2,376,589 1.4502 1.450 1.430 1.450 1.410 1.480 1,638,772 1.4502 1.40%
2019-08-26 0 1.430 1.430 1.440 1.410 1.510 3,476,500 5,013,340 1.4421 1.430 1.430 1.440 1.410 1.510 3,476,500 1.4421 -5.30%
2019-08-23 0 1.510 1.500 1.510 1.490 1.530 1,092,000 1,650,445 1.5114 1.510 1.500 1.510 1.490 1.530 1,092,000 1.5114 0.67%
2019-08-22 0 1.500 1.490 1.500 1.470 1.550 1,629,500 2,442,285 1.4988 1.500 1.490 1.500 1.470 1.550 1,629,500 1.4988 -1.32%
2019-08-21 0 1.520 1.490 1.520 1.470 1.520 2,130,500 3,188,920 1.4968 1.520 1.490 1.520 1.470 1.520 2,130,500 1.4968 1.33%
2019-08-20 0 1.500 1.490 1.500 1.480 1.540 6,139,500 9,283,050 1.5120 1.500 1.490 1.500 1.480 1.540 6,139,500 1.5120 -0.66%
2019-08-19 0 1.510 1.510 1.520 1.440 1.520 4,700,337 7,039,287 1.4976 1.510 1.510 1.520 1.440 1.520 4,700,337 1.4976 4.86%
2019-08-16 0 1.440 1.430 1.440 1.360 1.460 2,866,000 4,082,520 1.4245 1.440 1.430 1.440 1.360 1.460 2,866,000 1.4245 0.70%
2019-08-15 0 1.430 1.420 1.430 1.330 1.450 2,995,500 4,231,832 1.4127 1.430 1.420 1.430 1.330 1.450 2,995,500 1.4127 0.00%
2019-08-14 0 1.430 1.430 1.440 1.410 1.480 3,306,500 4,741,525 1.4340 1.430 1.430 1.440 1.410 1.480 3,306,500 1.4340 -1.38%
2019-08-13 0 1.450 1.450 1.460 1.440 1.520 4,062,500 5,951,580 1.4650 1.450 1.450 1.460 1.440 1.520 4,062,500 1.4650 -3.97%
2019-08-12 0 1.510 1.500 1.510 1.460 1.530 5,370,000 8,059,855 1.5009 1.510 1.500 1.510 1.460 1.530 5,370,000 1.5009 0.67%
2019-08-09 0 1.500 1.500 1.510 1.480 1.560 2,599,000 3,897,672 1.4997 1.500 1.500 1.510 1.480 1.560 2,599,000 1.4997 -1.32%
2019-08-08 0 1.520 1.510 1.520 1.470 1.550 4,838,000 7,303,455 1.5096 1.520 1.510 1.520 1.470 1.550 4,838,000 1.5096 2.01%
2019-08-07 0 1.490 1.480 1.490 1.440 1.550 3,911,500 5,790,920 1.4805 1.490 1.480 1.490 1.440 1.550 3,911,500 1.4805 -1.32%
2019-08-06 0 1.510 1.510 1.520 1.440 1.540 6,573,500 9,773,335 1.4868 1.510 1.510 1.520 1.440 1.540 6,573,500 1.4868 -2.58%
2019-08-05 0 1.550 1.540 1.550 1.530 1.610 3,930,500 6,111,570 1.5549 1.550 1.540 1.550 1.530 1.610 3,930,500 1.5549 -4.91%
2019-08-02 0 1.630 1.620 1.630 1.600 1.690 4,485,000 7,300,374 1.6277 1.630 1.620 1.630 1.600 1.690 4,485,000 1.6277 -4.12%
2019-08-01 0 1.700 1.700 1.710 1.680 1.750 2,618,500 4,482,615 1.7119 1.700 1.700 1.710 1.680 1.750 2,618,500 1.7119 -1.16%
2019-07-31 0 1.720 1.710 1.720 1.700 1.770 2,039,000 3,512,620 1.7227 1.720 1.710 1.720 1.700 1.770 2,039,000 1.7227 -2.82%
2019-07-30 0 1.770 1.760 1.770 1.770 1.810 1,814,000 3,233,555 1.7826 1.770 1.760 1.770 1.770 1.810 1,814,000 1.7826 0.00%
2019-07-29 0 1.770 1.770 1.780 1.760 1.790 1,878,500 3,332,925 1.7742 1.770 1.770 1.780 1.760 1.790 1,878,500 1.7742 -0.56%
2019-07-26 0 1.780 1.780 1.790 1.760 1.800 2,966,500 5,288,300 1.7827 1.780 1.780 1.790 1.760 1.800 2,966,500 1.7827 -1.66%
2019-07-25 0 1.810 1.800 1.810 1.790 1.850 3,548,500 6,439,650 1.8148 1.810 1.800 1.810 1.790 1.850 3,548,500 1.8148 -2.16%
2019-07-24 0 1.850 1.840 1.850 1.800 1.900 4,305,000 7,981,932 1.8541 1.850 1.840 1.850 1.800 1.900 4,305,000 1.8541 2.78%
2019-07-23 0 1.800 1.790 1.800 1.740 1.840 3,118,500 5,636,005 1.8073 1.800 1.790 1.800 1.740 1.840 3,118,500 1.8073 1.69%
2019-07-22 0 1.770 1.770 1.780 1.770 1.840 7,439,000 13,362,792 1.7963 1.770 1.770 1.780 1.770 1.840 7,439,000 1.7963 -5.35%
2019-07-19 0 1.870 1.860 1.870 1.830 1.910 5,826,500 10,867,595 1.8652 1.870 1.860 1.870 1.830 1.910 5,826,500 1.8652 0.00%
2019-07-18 0 1.870 1.860 1.870 1.800 1.950 9,954,000 18,743,230 1.8830 1.870 1.860 1.870 1.800 1.950 9,954,000 1.8830 1.63%
2019-07-17 0 1.840 1.830 1.840 1.750 1.850 6,531,000 11,834,805 1.8121 1.840 1.830 1.840 1.750 1.850 6,531,000 1.8121 0.00%
2019-07-16 0 1.840 1.840 1.850 1.780 1.910 16,287,499 29,834,520 1.8317 1.840 1.840 1.850 1.780 1.910 16,287,499 1.8317 -2.65%
2019-07-15 0 1.890 1.880 1.890 1.510 1.900 61,801,500 107,609,310 1.7412 1.890 1.880 1.890 1.510 1.900 61,801,500 1.7412 19.62%
2019-07-12 0 1.580 1.580 1.590 1.580 1.780 65,442,000 107,771,090 1.6468 1.580 1.580 1.590 1.580 1.780 65,442,000 1.6468 -9.71%
2019-07-11 0 1.750 1.750 1.760 1.730 1.980 48,080,500 86,920,305 1.8078 1.750 1.750 1.760 1.730 1.980 48,080,500 1.8078 -9.79%
2019-07-10 0 1.940 1.930 1.940 1.920 2.180 27,643,132 55,240,496 1.9983 1.940 1.930 1.940 1.920 2.180 27,643,132 1.9983 -8.92%
2019-07-09 0 2.130 2.120 2.130 2.100 2.330 21,356,000 46,674,640 2.1856 2.130 2.120 2.130 2.100 2.330 21,356,000 2.1856 -6.99%
2019-07-08 0 2.290 2.290 2.310 2.250 2.420 12,331,500 28,500,430 2.3112 2.290 2.290 2.310 2.250 2.420 12,331,500 2.3112 -4.98%
2019-07-05 0 2.410 2.400 2.410 2.390 2.650 10,636,500 25,984,475 2.4430 2.410 2.400 2.410 2.390 2.650 10,636,500 2.4430 -7.31%
2019-07-04 0 2.600 2.580 2.600 2.500 2.780 12,103,000 31,145,940 2.5734 2.600 2.580 2.600 2.500 2.780 12,103,000 2.5734 -3.70%
2019-07-03 0 2.700 2.690 2.700 2.650 2.870 12,165,000 33,034,055 2.7155 2.700 2.690 2.700 2.650 2.870 12,165,000 2.7155 -5.92%
2019-07-02 0 2.870 2.870 2.880 2.820 3.390 14,619,000 43,211,260 2.9558 2.870 2.870 2.880 2.820 3.390 14,619,000 2.9558 -10.87%
2019-06-28 0 3.220 3.210 3.220 3.200 3.320 968,000 3,134,025 3.2376 3.220 3.210 3.220 3.200 3.320 968,000 3.2376 -1.23%
2019-06-27 0 3.260 3.250 3.260 3.220 3.380 3,005,500 9,943,620 3.3085 3.260 3.250 3.260 3.220 3.380 3,005,500 3.3085 -1.81%
2019-06-26 0 3.320 3.320 3.340 3.150 3.440 3,487,000 11,551,090 3.3126 3.320 3.320 3.340 3.150 3.440 3,487,000 3.3126 3.43%
2019-06-25 0 3.210 3.210 3.230 3.160 3.270 1,008,500 3,237,935 3.2106 3.210 3.210 3.230 3.160 3.270 1,008,500 3.2106 -1.23%
2019-06-24 0 3.250 3.240 3.250 3.220 3.290 598,000 1,951,405 3.2632 3.250 3.240 3.250 3.220 3.290 598,000 3.2632 0.00%
2019-06-21 0 3.250 3.250 3.260 3.200 3.490 17,464,570 56,430,816 3.2312 3.250 3.250 3.260 3.200 3.490 17,464,570 3.2312 -2.11%
2019-06-20 0 3.320 3.310 3.320 3.220 3.560 85,505,000 293,366,510 3.4310 3.320 3.310 3.320 3.220 3.560 85,505,000 3.4310 -5.14%
2019-06-19 0 3.500 3.500 3.520 3.110 3.550 74,788,214 253,083,983 3.3840 3.500 3.500 3.520 3.110 3.550 74,788,214 3.3840 15.51%
2019-06-18 0 3.030 3.020 3.030 2.830 3.040 24,906,500 73,770,025 2.9619 3.030 3.020 3.030 2.830 3.040 24,906,500 2.9619 4.84%
2019-06-17 0 2.890 2.820 2.890 2.590 2.900 15,060,500 42,432,920 2.8175 2.890 2.820 2.890 2.590 2.900 15,060,500 2.8175 10.31%
2019-06-14 0 2.620 2.590 2.620 2.550 2.660 438,000 1,144,010 2.6119 2.620 2.590 2.620 2.550 2.660 438,000 2.6119 -1.50%
2019-06-13 0 2.660 2.650 2.660 2.600 2.690 340,500 899,610 2.6420 2.660 2.650 2.660 2.600 2.690 340,500 2.6420 0.00%
2019-06-12 0 2.660 2.630 2.660 2.610 2.660 466,500 1,231,490 2.6398 2.660 2.630 2.660 2.610 2.660 466,500 2.6398 -1.48%
2019-06-11 0 2.700 2.690 2.700 2.600 2.740 1,825,500 4,884,485 2.6757 2.700 2.690 2.700 2.600 2.740 1,825,500 2.6757 0.75%
2019-06-10 0 2.680 2.670 2.680 2.630 2.790 1,063,500 2,840,255 2.6707 2.680 2.670 2.680 2.630 2.790 1,063,500 2.6707 2.68%
2019-06-06 0 2.610 2.600 2.610 2.580 2.710 428,500 1,129,330 2.6355 2.610 2.600 2.610 2.580 2.710 428,500 2.6355 -1.14%
2019-06-05 0 2.640 2.640 2.650 2.610 2.680 1,005,000 2,657,675 2.6445 2.640 2.640 2.650 2.610 2.680 1,005,000 2.6445 3.13%
2019-06-04 0 2.560 2.550 2.560 2.510 2.590 1,158,848 2,957,653 2.5522 2.560 2.550 2.560 2.510 2.590 1,158,848 2.5522 0.00%
2019-06-03 0 2.560 2.550 2.560 2.480 2.620 1,059,000 2,706,510 2.5557 2.560 2.550 2.560 2.480 2.620 1,059,000 2.5557 1.19%
2019-05-31 0 2.530 2.520 2.530 2.480 2.570 724,500 1,832,290 2.5290 2.530 2.520 2.530 2.480 2.570 724,500 2.5290 0.40%
2019-05-30 0 2.520 2.510 2.520 2.430 2.560 1,394,000 3,486,010 2.5007 2.520 2.510 2.520 2.430 2.560 1,394,000 2.5007 2.44%
2019-05-29 0 2.460 2.440 2.470 2.390 2.530 1,111,500 2,715,865 2.4434 2.460 2.440 2.470 2.390 2.530 1,111,500 2.4434 -0.40%
2019-05-28 0 2.470 2.470 2.490 2.290 2.470 2,903,500 7,032,840 2.4222 2.470 2.470 2.490 2.290 2.470 2,903,500 2.4222 7.86%
2019-05-27 0 2.290 2.250 2.290 2.240 2.300 113,500 258,080 2.2738 2.290 2.250 2.290 2.240 2.300 113,500 2.2738 0.44%
2019-05-24 0 2.280 2.280 2.290 2.200 2.300 998,500 2,245,395 2.2488 2.280 2.280 2.290 2.200 2.300 998,500 2.2488 2.24%
2019-05-23 0 2.230 2.220 2.230 2.080 2.460 4,890,000 10,713,140 2.1908 2.230 2.220 2.230 2.080 2.460 4,890,000 2.1908 -8.23%
2019-05-22 0 2.430 2.390 2.430 2.380 2.500 727,500 1,758,515 2.4172 2.430 2.390 2.430 2.380 2.500 727,500 2.4172 0.00%
2019-05-21 0 2.430 2.400 2.430 2.360 2.480 1,001,000 2,424,495 2.4221 2.430 2.400 2.430 2.360 2.480 1,001,000 2.4221 1.25%
2019-05-20 0 2.400 2.390 2.400 2.380 2.490 573,500 1,380,375 2.4069 2.400 2.390 2.400 2.380 2.490 573,500 2.4069 -2.83%
2019-05-17 0 2.470 2.450 2.480 2.430 2.530 1,661,000 4,102,320 2.4698 2.470 2.450 2.480 2.430 2.530 1,661,000 2.4698 -1.20%
2019-05-16 0 2.500 2.480 2.500 2.470 2.600 2,083,000 5,251,550 2.5211 2.500 2.480 2.500 2.470 2.600 2,083,000 2.5211 1.21%
2019-05-15 0 2.470 2.460 2.470 2.460 2.590 1,880,500 4,713,865 2.5067 2.470 2.460 2.470 2.460 2.590 1,880,500 2.5067 0.00%
2019-05-14 0 2.470 2.460 2.470 2.400 2.490 1,895,500 4,628,535 2.4419 2.470 2.460 2.470 2.400 2.490 1,895,500 2.4419 -4.26%
2019-05-10 0 2.580 2.570 2.580 2.550 2.670 2,177,000 5,611,630 2.5777 2.580 2.570 2.580 2.550 2.670 2,177,000 2.5777 0.78%
2019-05-09 0 2.560 2.540 2.560 2.550 2.680 1,773,500 4,606,450 2.5974 2.560 2.540 2.560 2.550 2.680 1,773,500 2.5974 -4.83%
2019-05-08 0 2.690 2.680 2.690 2.650 2.750 1,179,000 3,178,105 2.6956 2.690 2.680 2.690 2.650 2.750 1,179,000 2.6956 -2.18%
2019-05-07 0 2.750 2.740 2.750 2.690 2.840 2,156,000 5,892,100 2.7329 2.750 2.740 2.750 2.690 2.840 2,156,000 2.7329 -1.79%
2019-05-06 0 2.800 2.790 2.800 2.730 3.000 2,891,500 8,110,130 2.8048 2.800 2.790 2.800 2.730 3.000 2,891,500 2.8048 -6.67%
2019-05-03 0 3.000 2.970 3.000 2.960 3.280 3,163,835 9,723,166 3.0732 3.000 2.970 3.000 2.960 3.280 3,163,835 3.0732 -9.37%
2019-05-02 0 3.310 3.300 3.310 2.680 3.370 13,142,000 41,285,705 3.1415 3.310 3.300 3.310 2.680 3.370 13,142,000 3.1415 20.80%
2019-04-30 0 2.740 2.740 2.760 2.690 2.850 3,131,500 8,640,405 2.7592 2.740 2.740 2.760 2.690 2.850 3,131,500 2.7592 -2.14%
2019-04-29 0 2.800 2.790 2.800 2.750 2.840 4,249,500 11,838,480 2.7859 2.800 2.790 2.800 2.750 2.840 4,249,500 2.7859 3.32%
2019-04-26 0 2.710 2.690 2.710 2.550 2.770 8,140,000 21,937,675 2.6950 2.710 2.690 2.710 2.550 2.770 8,140,000 2.6950 5.86%
2019-04-25 0 2.560 2.550 2.560 2.540 2.740 3,311,000 8,672,785 2.6194 2.560 2.550 2.560 2.540 2.740 3,311,000 2.6194 -6.57%
2019-04-24 0 2.740 2.730 2.740 2.680 2.780 2,466,000 6,721,500 2.7257 2.740 2.730 2.740 2.680 2.780 2,466,000 2.7257 0.00%
2019-04-23 0 2.740 2.730 2.740 2.610 2.790 4,336,286 11,864,042 2.7360 2.740 2.730 2.740 2.610 2.790 4,336,286 2.7360 1.48%
2019-04-18 0 2.700 2.680 2.700 2.680 2.770 1,378,729 3,728,037 2.7040 2.700 2.680 2.700 2.680 2.770 1,378,729 2.7040 0.00%
2019-04-17 0 2.700 2.690 2.700 2.600 2.760 5,512,471 14,870,279 2.6976 2.700 2.690 2.700 2.600 2.760 5,512,471 2.6976 1.50%
2019-04-16 0 2.660 2.650 2.660 2.600 2.690 3,888,500 10,251,025 2.6362 2.660 2.650 2.660 2.600 2.690 3,888,500 2.6362 -1.12%
2019-04-15 0 2.690 2.690 2.700 2.690 2.850 4,622,500 12,696,420 2.7467 2.690 2.690 2.700 2.690 2.850 4,622,500 2.7467 -3.24%
2019-04-12 0 2.780 2.780 2.790 2.760 2.910 1,369,000 3,825,145 2.7941 2.780 2.780 2.790 2.760 2.910 1,369,000 2.7941 -3.81%
2019-04-11 0 2.890 2.820 2.890 2.680 2.900 11,061,500 30,939,505 2.7970 2.890 2.820 2.890 2.680 2.900 11,061,500 2.7970 5.47%
2019-04-10 0 2.740 2.740 2.750 2.690 2.830 6,508,500 17,748,215 2.7269 2.740 2.740 2.750 2.690 2.830 6,508,500 2.7269 -3.86%
2019-04-09 0 2.850 2.820 2.850 2.800 2.930 2,451,000 6,994,845 2.8539 2.850 2.820 2.850 2.800 2.930 2,451,000 2.8539 -1.72%
2019-04-08 0 2.900 2.900 2.910 2.830 2.970 3,279,851 9,530,023 2.9056 2.900 2.900 2.910 2.830 2.970 3,279,851 2.9056 -1.36%
2019-04-04 0 2.940 2.930 2.940 2.590 2.970 11,046,000 30,678,955 2.7774 2.940 2.930 2.940 2.590 2.970 11,046,000 2.7774 6.91%
2019-04-03 0 2.750 2.740 2.750 2.740 2.890 2,919,388 8,164,719 2.7967 2.750 2.740 2.750 2.740 2.890 2,919,388 2.7967 -3.17%
2019-04-02 0 2.840 2.830 2.840 2.750 2.900 5,721,500 16,180,080 2.8279 2.840 2.830 2.840 2.750 2.900 5,721,500 2.8279 1.07%
2019-04-01 0 2.810 2.810 2.820 2.490 2.860 10,428,500 28,233,350 2.7073 2.810 2.810 2.820 2.490 2.860 10,428,500 2.7073 3.69%
2019-03-29 0 2.710 2.710 2.740 2.600 2.750 9,572,500 25,521,970 2.6662 2.710 2.710 2.740 2.600 2.750 9,572,500 2.6662 4.23%
2019-03-28 0 2.600 2.600 2.610 2.580 2.750 13,412,000 35,645,715 2.6577 2.600 2.600 2.610 2.580 2.750 13,412,000 2.6577 0.00%
2019-03-27 0 2.600 2.590 2.600 2.330 2.660 12,914,000 33,276,175 2.5768 2.600 2.590 2.600 2.330 2.660 12,914,000 2.5768 10.64%
2019-03-26 0 2.350 2.340 2.350 2.330 2.470 1,570,500 3,745,075 2.3846 2.350 2.340 2.350 2.330 2.470 1,570,500 2.3846 -0.42%
2019-03-25 0 2.360 2.360 2.370 2.330 2.470 1,605,000 3,811,075 2.3745 2.360 2.360 2.370 2.330 2.470 1,605,000 2.3745 -4.07%
2019-03-22 0 2.460 2.450 2.460 2.430 2.490 1,685,500 4,132,195 2.4516 2.460 2.450 2.460 2.430 2.490 1,685,500 2.4516 1.65%
2019-03-21 0 2.420 2.400 2.420 2.310 2.520 3,864,500 9,316,800 2.4109 2.420 2.400 2.420 2.310 2.520 3,864,500 2.4109 -2.02%
2019-03-20 0 2.470 2.470 2.480 2.360 2.570 19,005,500 47,147,150 2.4807 2.470 2.470 2.480 2.360 2.570 19,005,500 2.4807 4.66%
2019-03-19 0 2.360 2.360 2.370 2.070 2.420 17,755,500 40,904,350 2.3038 2.360 2.360 2.370 2.070 2.420 17,755,500 2.3038 13.46%
2019-03-18 0 2.080 2.070 2.080 2.000 2.120 4,257,072 8,812,767 2.0701 2.080 2.070 2.080 2.000 2.120 4,257,072 2.0701 4.00%
2019-03-15 0 2.000 2.000 2.010 1.970 2.080 2,185,500 4,367,155 1.9982 2.000 2.000 2.010 1.970 2.080 2,185,500 1.9982 -1.48%
2019-03-14 0 2.030 2.030 2.040 1.960 2.050 3,556,561 7,197,652 2.0238 2.030 2.030 2.040 1.960 2.050 3,556,561 2.0238 1.50%
2019-03-13 0 2.000 2.000 2.010 1.960 2.090 3,308,529 6,606,707 1.9969 2.000 2.000 2.010 1.960 2.090 3,308,529 1.9969 -1.48%
2019-03-12 0 2.030 2.030 2.040 2.010 2.100 4,329,500 8,829,100 2.0393 2.030 2.030 2.040 2.010 2.100 4,329,500 2.0393 -3.33%
2019-03-11 0 2.100 2.090 2.100 2.060 2.140 2,053,500 4,294,590 2.0914 2.100 2.090 2.100 2.060 2.140 2,053,500 2.0914 0.00%
2019-03-08 0 2.100 2.090 2.100 2.070 2.220 5,566,500 11,847,610 2.1284 2.100 2.090 2.100 2.070 2.220 5,566,500 2.1284 -6.25%
2019-03-07 0 2.240 2.230 2.240 2.230 2.360 3,076,500 6,994,265 2.2734 2.240 2.230 2.240 2.230 2.360 3,076,500 2.2734 -5.08%
2019-03-06 0 2.360 2.350 2.360 2.300 2.380 2,443,000 5,707,785 2.3364 2.360 2.350 2.360 2.300 2.380 2,443,000 2.3364 0.43%
2019-03-05 0 2.350 2.330 2.350 2.280 2.350 3,129,000 7,229,810 2.3106 2.350 2.330 2.350 2.280 2.350 3,129,000 2.3106 -1.26%
2019-03-04 0 2.380 2.360 2.380 2.320 2.430 4,846,500 11,442,140 2.3609 2.380 2.360 2.380 2.320 2.430 4,846,500 2.3609 -0.42%
2019-03-01 0 2.390 2.370 2.390 2.350 2.460 2,171,000 5,144,260 2.3695 2.390 2.370 2.390 2.350 2.460 2,171,000 2.3695 -2.05%
2019-02-28 0 2.440 2.400 2.440 2.380 2.450 2,402,500 5,796,460 2.4127 2.440 2.400 2.440 2.380 2.450 2,402,500 2.4127 2.52%
2019-02-27 0 2.380 2.380 2.400 2.380 2.550 2,717,000 6,605,595 2.4312 2.380 2.380 2.400 2.380 2.550 2,717,000 2.4312 -5.18%
2019-02-26 0 2.510 2.500 2.510 2.490 2.620 2,688,000 6,779,050 2.5220 2.510 2.500 2.510 2.490 2.620 2,688,000 2.5220 -3.46%
2019-02-25 0 2.600 2.590 2.600 2.540 2.680 4,137,000 10,694,135 2.5850 2.600 2.590 2.600 2.540 2.680 4,137,000 2.5850 -0.76%
2019-02-22 0 2.620 2.600 2.620 2.500 2.630 3,138,500 8,065,585 2.5699 2.620 2.600 2.620 2.500 2.630 3,138,500 2.5699 2.75%
2019-02-21 0 2.550 2.540 2.550 2.520 2.590 3,070,500 7,852,190 2.5573 2.550 2.540 2.550 2.520 2.590 3,070,500 2.5573 1.19%
2019-02-20 0 2.520 2.500 2.520 2.410 2.590 5,207,000 13,162,710 2.5279 2.520 2.500 2.520 2.410 2.590 5,207,000 2.5279 2.86%
2019-02-19 0 2.450 2.440 2.450 2.430 2.480 1,339,000 3,282,205 2.4512 2.450 2.440 2.450 2.430 2.480 1,339,000 2.4512 1.24%
2019-02-18 0 2.420 2.420 2.430 2.400 2.500 1,429,000 3,473,570 2.4308 2.420 2.420 2.430 2.400 2.500 1,429,000 2.4308 -0.41%
2019-02-15 0 2.430 2.430 2.440 2.420 2.500 1,333,000 3,259,645 2.4453 2.430 2.430 2.440 2.420 2.500 1,333,000 2.4453 -0.82%
2019-02-14 0 2.450 2.440 2.450 2.420 2.530 911,500 2,239,960 2.4574 2.450 2.440 2.450 2.420 2.530 911,500 2.4574 -2.00%
2019-02-13 0 2.500 2.490 2.500 2.450 2.520 2,944,000 7,357,015 2.4990 2.500 2.490 2.500 2.450 2.520 2,944,000 2.4990 2.46%
2019-02-12 0 2.440 2.440 2.460 2.440 2.520 824,356 2,040,966 2.4758 2.440 2.440 2.460 2.440 2.520 824,356 2.4758 -1.21%
2019-02-11 0 2.470 2.460 2.470 2.380 2.480 1,174,000 2,853,010 2.4302 2.470 2.460 2.470 2.380 2.480 1,174,000 2.4302 1.65%
2019-02-08 0 2.430 2.410 2.430 2.380 2.500 778,379 1,899,295 2.4401 2.430 2.410 2.430 2.380 2.500 778,379 2.4401 -0.41%
2019-02-04 0 2.440 2.420 2.440 2.390 2.450 1,178,500 2,857,970 2.4251 2.440 2.420 2.440 2.390 2.450 1,178,500 2.4251 3.39%
2019-02-01 0 2.360 2.360 2.370 2.350 2.460 1,115,500 2,654,625 2.3798 2.360 2.360 2.370 2.350 2.460 1,115,500 2.3798 -1.67%
2019-01-31 0 2.400 2.390 2.400 2.360 2.410 1,086,000 2,591,300 2.3861 2.400 2.390 2.400 2.360 2.410 1,086,000 2.3861 1.69%
2019-01-30 0 2.360 2.330 2.360 2.330 2.410 1,151,000 2,720,325 2.3634 2.360 2.330 2.360 2.330 2.410 1,151,000 2.3634 -0.42%
2019-01-29 0 2.370 2.360 2.370 2.330 2.380 1,415,643 3,339,656 2.3591 2.370 2.360 2.370 2.330 2.380 1,415,643 2.3591 0.42%
2019-01-28 0 2.360 2.360 2.370 2.350 2.460 2,208,500 5,283,099 2.3922 2.360 2.360 2.370 2.350 2.460 2,208,500 2.3922 -1.67%
2019-01-25 0 2.400 2.370 2.400 2.350 2.400 3,471,000 8,232,609 2.3718 2.400 2.370 2.400 2.350 2.400 3,471,000 2.3718 2.13%
2019-01-24 0 2.350 2.350 2.360 2.320 2.400 2,101,000 4,930,052 2.3465 2.350 2.350 2.360 2.320 2.400 2,101,000 2.3465 -0.42%
2019-01-23 0 2.360 2.350 2.360 2.340 2.430 2,826,500 6,719,478 2.3773 2.360 2.350 2.360 2.340 2.430 2,826,500 2.3773 -1.26%
2019-01-22 0 2.390 2.380 2.390 2.360 2.500 1,894,000 4,533,225 2.3935 2.390 2.380 2.390 2.360 2.500 1,894,000 2.3935 -3.24%
2019-01-21 0 2.470 2.460 2.470 2.390 2.500 2,736,000 6,739,550 2.4633 2.470 2.460 2.470 2.390 2.500 2,736,000 2.4633 3.35%
2019-01-18 0 2.390 2.390 2.400 2.360 2.480 1,625,000 3,900,655 2.4004 2.390 2.390 2.400 2.360 2.480 1,625,000 2.4004 0.00%
2019-01-17 0 2.390 2.380 2.390 2.360 2.440 2,218,000 5,311,295 2.3946 2.390 2.380 2.390 2.360 2.440 2,218,000 2.3946 0.42%
2019-01-16 0 2.380 2.380 2.400 2.310 2.510 5,807,500 14,110,430 2.4297 2.380 2.380 2.400 2.310 2.510 5,807,500 2.4297 1.71%
2019-01-15 0 2.340 2.340 2.350 2.280 2.370 1,739,000 4,064,545 2.3373 2.340 2.340 2.350 2.280 2.370 1,739,000 2.3373 1.74%
2019-01-14 0 2.300 2.290 2.300 2.270 2.350 609,500 1,406,225 2.3072 2.300 2.290 2.300 2.270 2.350 609,500 2.3072 -2.54%
2019-01-11 0 2.360 2.350 2.360 2.280 2.380 3,246,000 7,579,815 2.3351 2.360 2.350 2.360 2.280 2.380 3,246,000 2.3351 3.51%
2019-01-10 0 2.280 2.280 2.300 2.270 2.350 2,059,500 4,750,650 2.3067 2.280 2.280 2.300 2.270 2.350 2,059,500 2.3067 0.00%
2019-01-09 0 2.280 2.280 2.290 2.270 2.380 4,359,750 10,112,420 2.3195 2.280 2.280 2.290 2.270 2.380 4,359,750 2.3195 1.33%
2019-01-08 0 2.250 2.230 2.250 2.170 2.290 2,215,500 4,971,285 2.2439 2.250 2.230 2.250 2.170 2.290 2,215,500 2.2439 2.74%
2019-01-07 0 2.190 2.180 2.190 2.170 2.290 4,555,743 10,169,680 2.2323 2.190 2.180 2.190 2.170 2.290 4,555,743 2.2323 1.39%
2019-01-04 0 2.160 2.150 2.160 2.090 2.170 1,816,500 3,901,900 2.1480 2.160 2.150 2.160 2.090 2.170 1,816,500 2.1480 0.93%
2019-01-03 0 2.140 2.130 2.140 2.130 2.290 4,180,500 9,176,540 2.1951 2.140 2.130 2.140 2.130 2.290 4,180,500 2.1951 -6.96%
2019-01-02 0 2.300 2.290 2.300 2.160 2.320 6,746,471 15,254,142 2.2611 2.300 2.290 2.300 2.160 2.320 6,746,471 2.2611 4.07%
2018-12-31 0 2.210 2.200 2.210 2.100 2.230 2,552,500 5,586,740 2.1887 2.210 2.200 2.210 2.100 2.230 2,552,500 2.1887 7.80%
2018-12-28 0 2.050 2.050 2.060 2.040 2.110 867,008 1,787,691 2.0619 2.050 2.050 2.060 2.040 2.110 867,008 2.0619 0.00%
2018-12-27 0 2.050 2.030 2.050 2.030 2.170 1,304,500 2,699,855 2.0696 2.050 2.030 2.050 2.030 2.170 1,304,500 2.0696 -1.91%
2018-12-24 0 2.090 2.070 2.090 2.040 2.140 2,040,000 4,225,235 2.0712 2.090 2.070 2.090 2.040 2.140 2,040,000 2.0712 -0.48%
2018-12-21 0 2.100 2.090 2.100 2.060 2.150 1,629,000 3,401,645 2.0882 2.100 2.090 2.100 2.060 2.150 1,629,000 2.0882 -2.33%
2018-12-20 0 2.150 2.120 2.150 2.000 2.180 7,206,000 14,996,945 2.0812 2.150 2.120 2.150 2.000 2.180 7,206,000 2.0812 -2.71%
2018-12-19 0 2.210 2.200 2.210 2.180 2.250 7,072,500 15,566,535 2.2010 2.210 2.200 2.210 2.180 2.250 7,072,500 2.2010 1.84%
2018-12-18 0 2.170 2.150 2.170 2.140 2.250 6,219,500 13,539,140 2.1769 2.170 2.150 2.170 2.140 2.250 6,219,500 2.1769 -2.25%
2018-12-17 0 2.220 2.220 2.240 2.180 2.300 3,267,914 7,283,352 2.2287 2.220 2.220 2.240 2.180 2.300 3,267,914 2.2287 0.00%
2018-12-14 0 2.220 2.220 2.230 2.220 2.330 5,691,500 12,926,540 2.2712 2.220 2.220 2.230 2.220 2.330 5,691,500 2.2712 -1.33%
2018-12-13 0 2.250 2.250 2.260 2.220 2.330 6,071,000 13,808,745 2.2745 2.250 2.250 2.260 2.220 2.330 6,071,000 2.2745 2.74%
2018-12-12 0 2.190 2.170 2.190 2.150 2.360 7,742,007 17,366,139 2.2431 2.190 2.170 2.190 2.150 2.360 7,742,007 2.2431 0.46%
2018-12-11 0 2.180 2.170 2.180 2.150 2.220 2,963,000 6,424,770 2.1683 2.180 2.170 2.180 2.150 2.220 2,963,000 2.1683 -0.91%
2018-12-10 0 2.200 2.190 2.200 2.140 2.240 2,123,000 4,647,780 2.1893 2.200 2.190 2.200 2.140 2.240 2,123,000 2.1893 -1.79%
2018-12-07 0 2.240 2.240 2.250 2.170 2.320 3,092,500 6,864,515 2.2197 2.240 2.240 2.250 2.170 2.320 3,092,500 2.2197 -0.44%
2018-12-06 0 2.250 2.240 2.250 2.210 2.380 3,421,000 7,706,715 2.2528 2.250 2.240 2.250 2.210 2.380 3,421,000 2.2528 -3.02%
2018-12-05 0 2.320 2.320 2.330 2.300 2.380 2,071,500 4,853,165 2.3428 2.320 2.320 2.330 2.300 2.380 2,071,500 2.3428 -2.93%
2018-12-04 0 2.390 2.380 2.390 2.360 2.480 4,126,000 9,876,615 2.3938 2.390 2.380 2.390 2.360 2.480 4,126,000 2.3938 -2.05%
2018-12-03 0 2.440 2.430 2.440 2.400 2.590 7,861,500 19,288,492 2.4535 2.440 2.430 2.440 2.400 2.590 7,861,500 2.4535 -3.94%
2018-11-30 0 2.540 2.520 2.540 2.360 2.540 13,534,000 33,500,265 2.4753 2.540 2.520 2.540 2.360 2.540 13,534,000 2.4753 7.63%
2018-11-29 0 2.360 2.350 2.360 2.360 2.460 7,027,500 16,921,545 2.4079 2.360 2.350 2.360 2.360 2.460 7,027,500 2.4079 -2.07%
2018-11-28 0 2.410 2.390 2.410 2.300 2.410 9,982,500 23,577,285 2.3619 2.410 2.390 2.410 2.300 2.410 9,982,500 2.3619 4.78%
2018-11-27 0 2.300 2.300 2.310 2.120 2.310 10,578,000 23,740,435 2.2443 2.300 2.300 2.310 2.120 2.310 10,578,000 2.2443 6.98%
2018-11-26 0 2.150 2.150 2.160 2.140 2.230 2,872,500 6,234,365 2.1704 2.150 2.150 2.160 2.140 2.230 2,872,500 2.1704 -1.38%
2018-11-23 0 2.180 2.180 2.190 2.150 2.350 6,619,500 14,526,305 2.1945 2.180 2.180 2.190 2.150 2.350 6,619,500 2.1945 -5.22%
2018-11-22 0 2.300 2.280 2.300 2.240 2.420 15,820,351 37,156,578 2.3487 2.300 2.280 2.300 2.240 2.420 15,820,351 2.3487 0.00%
2018-11-21 0 2.300 2.290 2.300 1.990 2.300 16,049,000 35,025,000 2.1824 2.300 2.290 2.300 1.990 2.300 16,049,000 2.1824 12.75%
2018-11-20 0 2.040 2.030 2.040 1.970 2.080 8,524,443 17,361,067 2.0366 2.040 2.030 2.040 1.970 2.080 8,524,443 2.0366 0.49%
2018-11-19 0 2.030 2.020 2.030 2.000 2.170 9,030,357 18,818,269 2.0839 2.030 2.020 2.030 2.000 2.170 9,030,357 2.0839 -5.58%
2018-11-16 0 2.150 2.140 2.150 1.850 2.180 20,480,000 42,411,730 2.0709 2.150 2.140 2.150 1.850 2.180 20,480,000 2.0709 11.98%
2018-11-15 0 1.920 1.910 1.920 1.740 1.940 13,846,500 25,681,460 1.8547 1.920 1.910 1.920 1.740 1.940 13,846,500 1.8547 5.49%
2018-11-14 0 1.820 1.810 1.820 1.700 1.850 9,684,500 17,477,200 1.8047 1.820 1.810 1.820 1.700 1.850 9,684,500 1.8047 1.11%
2018-11-13 0 1.800 1.780 1.800 1.600 1.800 11,690,500 20,032,770 1.7136 1.800 1.780 1.800 1.600 1.800 11,690,500 1.7136 6.51%
2018-11-12 0 1.690 1.680 1.690 1.640 1.710 1,912,000 3,216,875 1.6825 1.690 1.680 1.690 1.640 1.710 1,912,000 1.6825 2.42%
2018-11-09 0 1.650 1.650 1.660 1.640 1.740 4,982,500 8,353,610 1.6766 1.650 1.650 1.660 1.640 1.740 4,982,500 1.6766 -3.51%
2018-11-08 0 1.710 1.710 1.720 1.700 1.780 5,408,000 9,270,705 1.7143 1.710 1.710 1.720 1.700 1.780 5,408,000 1.7143 -2.84%
2018-11-07 0 1.760 1.750 1.760 1.690 1.810 9,986,500 17,578,505 1.7602 1.760 1.750 1.760 1.690 1.810 9,986,500 1.7602 3.53%
2018-11-06 0 1.700 1.690 1.700 1.640 1.740 4,911,500 8,307,415 1.6914 1.700 1.690 1.700 1.640 1.740 4,911,500 1.6914 2.41%
2018-11-05 0 1.660 1.650 1.660 1.630 1.710 7,234,500 11,957,200 1.6528 1.660 1.650 1.660 1.630 1.710 7,234,500 1.6528 -4.60%
2018-11-02 0 1.740 1.740 1.750 1.710 1.800 15,740,500 27,558,945 1.7508 1.740 1.740 1.750 1.710 1.800 15,740,500 1.7508 2.35%
2018-11-01 0 1.700 1.690 1.700 1.670 1.780 8,314,000 14,142,730 1.7011 1.700 1.690 1.700 1.670 1.780 8,314,000 1.7011 0.00%
2018-10-31 0 1.700 1.690 1.700 1.490 1.940 31,636,000 54,045,535 1.7084 1.700 1.690 1.700 1.490 1.940 31,636,000 1.7084 13.33%
2018-10-30 0 1.500 1.490 1.500 1.470 1.580 8,606,000 12,980,265 1.5083 1.500 1.490 1.500 1.470 1.580 8,606,000 1.5083 -2.60%
2018-10-29 0 1.540 1.540 1.550 1.540 1.660 6,624,000 10,422,055 1.5734 1.540 1.540 1.550 1.540 1.660 6,624,000 1.5734 -6.10%
2018-10-26 0 1.640 1.630 1.640 1.630 1.700 10,089,730 16,724,692 1.6576 1.640 1.630 1.640 1.630 1.700 10,089,730 1.6576 -2.38%
2018-10-25 0 1.680 1.680 1.690 1.640 1.690 3,600,000 5,999,270 1.6665 1.680 1.680 1.690 1.640 1.690 3,600,000 1.6665 -3.45%
2018-10-24 0 1.740 1.730 1.740 1.660 1.750 6,903,500 11,862,680 1.7184 1.740 1.730 1.740 1.660 1.750 6,903,500 1.7184 2.35%
2018-10-23 0 1.700 1.700 1.720 1.690 1.800 5,451,000 9,433,650 1.7306 1.700 1.700 1.720 1.690 1.800 5,451,000 1.7306 -5.56%
2018-10-22 0 1.800 1.800 1.810 1.740 1.860 11,045,000 19,823,415 1.7948 1.800 1.800 1.810 1.740 1.860 11,045,000 1.7948 -0.55%
2018-10-19 0 1.810 1.790 1.810 1.710 1.810 4,935,000 8,806,985 1.7846 1.810 1.790 1.810 1.710 1.810 4,935,000 1.7846 2.84%
2018-10-18 0 1.760 1.750 1.760 1.700 1.770 2,863,000 4,974,970 1.7377 1.760 1.750 1.760 1.700 1.770 2,863,000 1.7377 1.15%
2018-10-16 0 1.740 1.740 1.750 1.700 1.850 9,414,000 16,495,300 1.7522 1.740 1.740 1.750 1.700 1.850 9,414,000 1.7522 -4.40%
2018-10-15 0 1.820 1.810 1.820 1.800 1.900 5,512,500 10,081,380 1.8288 1.820 1.810 1.820 1.800 1.900 5,512,500 1.8288 -0.55%
2018-10-12 0 1.830 1.830 1.850 1.790 1.920 7,145,500 13,217,270 1.8497 1.830 1.830 1.850 1.790 1.920 7,145,500 1.8497 -2.14%
2018-10-11 0 1.870 1.860 1.870 1.760 1.870 8,999,929 16,363,198 1.8181 1.870 1.860 1.870 1.760 1.870 8,999,929 1.8181 -3.61%
2018-10-10 0 1.940 1.940 1.950 1.900 2.110 16,098,433 31,716,643 1.9702 1.940 1.940 1.950 1.900 2.110 16,098,433 1.9702 -7.18%
2018-10-09 0 2.090 2.080 2.090 2.050 2.170 6,552,550 13,768,879 2.1013 2.090 2.080 2.090 2.050 2.170 6,552,550 2.1013 -4.13%
2018-10-08 0 2.180 2.180 2.190 2.090 2.300 11,025,000 23,862,085 2.1644 2.180 2.180 2.190 2.090 2.300 11,025,000 2.1644 -5.63%
2018-10-05 0 2.310 2.310 2.320 2.210 2.360 4,964,500 11,320,400 2.2803 2.310 2.310 2.320 2.210 2.360 4,964,500 2.2803 2.21%
2018-10-04 0 2.260 2.260 2.270 2.260 2.440 4,706,532 10,938,388 2.3241 2.260 2.260 2.270 2.260 2.440 4,706,532 2.3241 -5.83%
2018-10-03 0 2.400 2.390 2.400 2.240 2.440 9,522,000 22,375,930 2.3499 2.400 2.390 2.400 2.240 2.440 9,522,000 2.3499 7.14%
2018-10-02 0 2.240 2.240 2.250 2.180 2.340 5,811,000 12,913,080 2.2222 2.240 2.240 2.250 2.180 2.340 5,811,000 2.2222 -3.03%
2018-09-28 0 2.310 2.300 2.310 2.300 2.500 11,255,520 26,591,732 2.3626 2.310 2.300 2.310 2.300 2.500 11,255,520 2.3626 -7.23%
2018-09-27 0 2.490 2.480 2.490 2.390 2.660 16,976,000 43,107,600 2.5393 2.490 2.480 2.490 2.390 2.660 16,976,000 2.5393 1.63%
2018-09-26 0 2.450 2.450 2.460 2.440 2.900 33,262,000 86,447,515 2.5990 2.450 2.450 2.460 2.440 2.900 33,262,000 2.5990 -11.87%
2018-09-24 0 2.780 2.780 2.790 2.720 3.450 82,566,500 248,519,565 3.0099 2.780 2.780 2.790 2.720 3.450 82,566,500 3.0099 16.32%
2018-09-21 0 2.390 2.390 2.410 2.150 2.480 18,074,514 42,796,004 2.3678 2.390 2.390 2.410 2.150 2.480 18,074,514 2.3678 17.73%
2018-09-20 0 2.030 2.020 2.030 2.000 2.160 781,500 1,627,890 2.0830 2.030 2.020 2.030 2.000 2.160 781,500 2.0830 -4.25%
2018-09-19 0 2.120 2.090 2.120 1.800 2.130 1,991,943 4,093,444 2.0550 2.120 2.090 2.120 1.800 2.130 1,991,943 2.0550 6.53%
2018-09-18 0 1.990 1.970 1.990 1.930 2.030 999,000 1,977,635 1.9796 1.990 1.970 1.990 1.930 2.030 999,000 1.9796 -3.40%
2018-09-17 0 2.060 2.060 2.070 1.950 2.060 350,000 706,285 2.0180 2.060 2.060 2.070 1.950 2.060 350,000 2.0180 1.48%
2018-09-14 0 2.030 2.020 2.030 1.930 2.100 1,793,500 3,618,715 2.0177 2.030 2.020 2.030 1.930 2.100 1,793,500 2.0177 5.18%
2018-09-13 0 1.930 1.930 1.950 1.900 1.950 1,926,500 3,701,390 1.9213 1.930 1.930 1.950 1.900 1.950 1,926,500 1.9213 0.00%
2018-09-12 0 1.930 1.930 1.940 1.880 1.960 3,410,740 6,531,738 1.9151 1.930 1.930 1.940 1.880 1.960 3,410,740 1.9151 -1.03%
2018-09-11 0 1.950 1.950 1.960 1.850 2.000 4,509,000 8,577,555 1.9023 1.950 1.950 1.960 1.850 2.000 4,509,000 1.9023 -1.52%
2018-09-10 0 1.980 1.940 1.980 1.900 2.000 3,522,000 6,907,300 1.9612 1.980 1.940 1.980 1.900 2.000 3,522,000 1.9612 -1.49%
2018-09-07 0 2.010 2.010 2.020 2.000 2.080 897,213 1,824,035 2.0330 2.010 2.010 2.020 2.000 2.080 897,213 2.0330 -1.95%
2018-09-06 0 2.050 2.050 2.060 2.040 2.110 795,000 1,635,870 2.0577 2.050 2.050 2.060 2.040 2.110 795,000 2.0577 -2.38%
2018-09-05 0 2.100 2.090 2.100 2.100 2.180 1,663,000 3,549,905 2.1346 2.100 2.090 2.100 2.100 2.180 1,663,000 2.1346 0.96%
2018-09-04 0 2.080 2.060 2.080 2.030 2.120 972,000 2,023,295 2.0816 2.080 2.060 2.080 2.030 2.120 972,000 2.0816 0.00%
2018-09-03 0 2.080 2.060 2.080 1.980 2.200 1,646,737 3,387,927 2.0574 2.080 2.060 2.080 1.980 2.200 1,646,737 2.0574 -3.26%
2018-08-31 0 2.150 2.140 2.150 2.090 2.240 3,593,000 7,789,905 2.1681 2.150 2.140 2.150 2.090 2.240 3,593,000 2.1681 0.94%
2018-08-30 0 2.130 2.130 2.140 2.110 2.190 739,000 1,575,087 2.1314 2.130 2.130 2.140 2.110 2.190 739,000 2.1314 -3.18%
2018-08-29 0 2.200 2.180 2.200 2.140 2.240 5,760,000 12,553,425 2.1794 2.200 2.180 2.200 2.140 2.240 5,760,000 2.1794 -3.51%
2018-08-28 0 2.280 2.260 2.280 2.200 2.400 962,572 2,206,755 2.2926 2.280 2.260 2.280 2.200 2.400 962,572 2.2926 0.44%
2018-08-27 0 2.270 2.260 2.270 2.260 2.330 868,000 1,978,950 2.2799 2.270 2.260 2.270 2.260 2.330 868,000 2.2799 0.44%
2018-08-24 0 2.260 2.250 2.260 2.260 2.290 587,500 1,331,305 2.2661 2.260 2.250 2.260 2.260 2.290 587,500 2.2661 -1.74%
2018-08-23 0 2.300 2.290 2.300 2.290 2.340 701,500 1,612,980 2.2993 2.300 2.290 2.300 2.290 2.340 701,500 2.2993 0.44%
2018-08-22 0 2.290 2.280 2.290 2.280 2.320 1,033,284 2,365,548 2.2893 2.290 2.280 2.290 2.280 2.320 1,033,284 2.2893 -1.29%
2018-08-21 0 2.320 2.310 2.320 2.250 2.350 1,638,500 3,765,940 2.2984 2.320 2.310 2.320 2.250 2.350 1,638,500 2.2984 2.65%
2018-08-20 0 2.260 2.240 2.260 2.200 2.340 700,500 1,566,515 2.2363 2.260 2.240 2.260 2.200 2.340 700,500 2.2363 2.26%
2018-08-17 0 2.210 2.210 2.230 2.200 2.300 802,764 1,788,372 2.2278 2.210 2.210 2.230 2.200 2.300 802,764 2.2278 0.00%
2018-08-16 0 2.210 2.190 2.210 2.070 2.290 1,348,500 2,963,690 2.1978 2.210 2.190 2.210 2.070 2.290 1,348,500 2.1978 -3.49%
2018-08-15 0 2.290 2.280 2.290 2.290 2.450 1,616,000 3,759,565 2.3265 2.290 2.280 2.290 2.290 2.450 1,616,000 2.3265 -4.18%
2018-08-14 0 2.390 2.380 2.390 2.330 2.440 1,090,572 2,586,813 2.3720 2.390 2.380 2.390 2.330 2.440 1,090,572 2.3720 0.42%
2018-08-13 0 2.380 2.370 2.380 2.360 2.410 1,027,500 2,439,765 2.3745 2.380 2.370 2.380 2.360 2.410 1,027,500 2.3745 -4.42%
2018-08-10 0 2.490 2.460 2.490 2.420 2.490 542,086 1,331,973 2.4571 2.490 2.460 2.490 2.420 2.490 542,086 2.4571 0.81%
2018-08-09 0 2.470 2.450 2.470 2.350 2.490 764,000 1,868,115 2.4452 2.470 2.450 2.470 2.350 2.490 764,000 2.4452 0.41%
2018-08-08 0 2.460 2.450 2.460 2.390 2.470 998,086 2,412,854 2.4175 2.460 2.450 2.460 2.390 2.470 998,086 2.4175 3.36%
2018-08-07 0 2.380 2.380 2.410 2.370 2.450 966,000 2,316,630 2.3982 2.380 2.380 2.410 2.370 2.450 966,000 2.3982 0.42%
2018-08-06 0 2.370 2.360 2.380 2.300 2.430 724,000 1,688,625 2.3324 2.370 2.360 2.380 2.300 2.430 724,000 2.3324 0.00%
2018-08-03 0 2.370 2.350 2.370 2.300 2.520 1,306,000 3,072,520 2.3526 2.370 2.350 2.370 2.300 2.520 1,306,000 2.3526 3.04%
2018-08-02 0 2.300 2.300 2.320 2.300 2.420 1,335,500 3,151,025 2.3594 2.300 2.300 2.320 2.300 2.420 1,335,500 2.3594 -2.54%
2018-08-01 0 2.360 2.360 2.380 2.320 2.520 1,328,000 3,261,155 2.4557 2.360 2.360 2.380 2.320 2.520 1,328,000 2.4557 -3.28%
2018-07-31 0 2.440 2.380 2.440 2.260 2.490 5,659,000 13,323,072 2.3543 2.440 2.380 2.440 2.260 2.490 5,659,000 2.3543 -2.79%
2018-07-30 0 2.510 2.490 2.500 2.490 2.590 1,216,500 3,085,935 2.5367 2.510 2.490 2.500 2.490 2.590 1,216,500 2.5367 -4.92%
2018-07-27 0 2.640 2.620 2.640 2.560 2.650 585,000 1,535,175 2.6242 2.640 2.620 2.640 2.560 2.650 585,000 2.6242 3.53%
2018-07-26 0 2.550 2.550 2.560 2.510 2.600 1,391,000 3,538,925 2.5442 2.550 2.550 2.560 2.510 2.600 1,391,000 2.5442 -1.54%
2018-07-25 0 2.590 2.580 2.590 2.540 2.650 763,000 1,984,643 2.6011 2.590 2.580 2.590 2.540 2.650 763,000 2.6011 1.97%
2018-07-24 0 2.540 2.540 2.550 2.470 2.630 1,410,500 3,614,230 2.5624 2.540 2.540 2.550 2.470 2.630 1,410,500 2.5624 0.00%
2018-07-23 0 2.540 2.530 2.540 2.520 2.620 1,900,500 4,837,795 2.5455 2.540 2.530 2.540 2.520 2.620 1,900,500 2.5455 -3.42%
2018-07-20 0 2.630 2.610 2.630 2.390 2.630 1,677,000 4,352,070 2.5952 2.630 2.610 2.630 2.390 2.630 1,677,000 2.5952 -0.75%
2018-07-19 0 2.650 2.610 2.650 2.600 2.740 5,806,500 15,426,250 2.6567 2.650 2.610 2.650 2.600 2.740 5,806,500 2.6567 0.00%
2018-07-18 0 2.650 2.640 2.650 2.620 2.810 2,512,500 6,693,260 2.6640 2.650 2.640 2.650 2.620 2.810 2,512,500 2.6640 -5.36%
2018-07-17 0 2.800 2.790 2.800 2.700 2.800 874,500 2,415,900 2.7626 2.800 2.790 2.800 2.700 2.800 874,500 2.7626 1.08%
2018-07-16 0 2.770 2.770 2.780 2.680 2.810 367,000 1,013,375 2.7612 2.770 2.770 2.780 2.680 2.810 367,000 2.7612 -1.42%
2018-07-13 0 2.810 2.810 2.820 2.790 2.860 2,083,000 5,868,615 2.8174 2.810 2.810 2.820 2.790 2.860 2,083,000 2.8174 1.08%
2018-07-12 0 2.780 2.760 2.780 2.750 2.800 2,059,958 5,716,570 2.7751 2.780 2.760 2.780 2.750 2.800 2,059,958 2.7751 -0.36%
2018-07-11 0 2.790 2.790 2.800 2.730 2.810 553,000 1,536,450 2.7784 2.790 2.790 2.800 2.730 2.810 553,000 2.7784 -0.36%
2018-07-10 0 2.800 2.780 2.800 2.780 2.950 5,314,000 14,924,660 2.8086 2.800 2.780 2.800 2.780 2.950 5,314,000 2.8086 -3.45%
2018-07-09 0 2.900 2.880 2.900 2.830 2.920 1,353,500 3,909,895 2.8887 2.900 2.880 2.900 2.830 2.920 1,353,500 2.8887 4.32%
2018-07-06 0 2.780 2.780 2.790 2.750 2.930 6,387,843 18,022,386 2.8214 2.780 2.780 2.790 2.750 2.930 6,387,843 2.8214 0.36%
2018-07-05 0 2.770 2.760 2.770 2.710 2.810 3,858,500 10,609,535 2.7497 2.770 2.760 2.770 2.710 2.810 3,858,500 2.7497 -0.36%
2018-07-04 0 2.780 2.780 2.790 2.740 2.990 3,187,815 9,132,629 2.8649 2.780 2.780 2.790 2.740 2.990 3,187,815 2.8649 -4.79%
2018-07-03 0 2.920 2.900 2.920 2.870 3.000 10,458,500 30,389,920 2.9058 2.920 2.900 2.920 2.870 3.000 10,458,500 2.9058 -2.99%
2018-06-29 0 3.010 3.000 3.010 2.880 3.040 950,000 2,840,730 2.9902 3.010 3.000 3.010 2.880 3.040 950,000 2.9902 4.88%
2018-06-28 0 2.870 2.840 2.870 2.810 2.960 1,408,000 4,110,315 2.9193 2.870 2.840 2.870 2.810 2.960 1,408,000 2.9193 -0.35%
2018-06-27 0 2.880 2.850 2.880 2.850 3.100 2,116,000 6,136,415 2.9000 2.880 2.850 2.880 2.850 3.100 2,116,000 2.9000 -1.71%
2018-06-26 0 2.930 2.920 2.930 2.810 2.940 1,389,000 4,007,045 2.8848 2.930 2.920 2.930 2.810 2.940 1,389,000 2.8848 -1.35%
2018-06-25 0 2.970 2.940 2.980 2.930 3.080 2,151,281 6,383,386 2.9672 2.970 2.940 2.980 2.930 3.080 2,151,281 2.9672 -1.98%
2018-06-22 0 3.030 3.030 3.040 2.980 3.060 1,943,614 5,862,156 3.0161 3.030 3.030 3.040 2.980 3.060 1,943,614 3.0161 0.00%
2018-06-21 0 3.030 3.030 3.040 3.000 3.190 1,851,000 5,661,395 3.0586 3.030 3.030 3.040 3.000 3.190 1,851,000 3.0586 -3.50%
2018-06-20 0 3.140 3.140 3.150 3.120 3.290 2,010,500 6,345,177 3.1560 3.140 3.140 3.150 3.120 3.290 2,010,500 3.1560 -1.57%
2018-06-19 0 3.190 3.180 3.190 3.000 3.300 2,476,000 7,868,940 3.1781 3.190 3.180 3.190 3.000 3.300 2,476,000 3.1781 -4.49%
2018-06-15 0 3.440 3.430 3.440 3.410 3.480 1,092,000 3,749,440 3.4336 3.340 3.330 3.340 3.311 3.379 1,124,695 3.3337 -1.15%
2018-06-14 0 3.480 3.450 3.480 3.400 3.500 1,606,000 5,553,587 3.4580 3.379 3.350 3.379 3.301 3.398 1,654,084 3.3575 -1.42%
2018-06-13 0 3.530 3.530 3.560 3.510 3.610 1,041,500 3,699,680 3.5523 3.427 3.427 3.457 3.408 3.505 1,072,683 3.4490 -1.40%
2018-06-12 0 3.580 3.570 3.580 3.460 3.710 4,632,500 16,554,377 3.5735 3.476 3.466 3.476 3.359 3.602 4,771,198 3.4696 0.85%
2018-06-11 0 3.550 3.530 3.550 3.530 3.600 1,443,500 5,142,585 3.5626 3.447 3.427 3.447 3.427 3.495 1,486,719 3.4590 -0.84%
2018-06-08 0 3.580 3.570 3.580 3.500 3.590 1,039,500 3,691,717 3.5514 3.476 3.466 3.476 3.398 3.486 1,070,623 3.4482 1.13%
2018-06-07 0 3.540 3.530 3.540 3.540 3.590 1,037,000 3,682,755 3.5514 3.437 3.427 3.437 3.437 3.486 1,068,048 3.4481 -0.28%
2018-06-06 0 3.550 3.540 3.550 3.500 3.580 1,289,629 4,558,839 3.5350 3.447 3.437 3.447 3.398 3.476 1,328,241 3.4322 0.85%
2018-06-05 0 3.520 3.520 3.530 3.510 3.590 1,414,500 5,004,030 3.5377 3.418 3.418 3.427 3.408 3.486 1,456,850 3.4348 -1.12%
2018-06-04 0 3.560 3.550 3.560 3.450 3.590 3,201,500 11,304,990 3.5312 3.457 3.447 3.457 3.350 3.486 3,297,353 3.4285 0.85%
2018-06-01 0 3.530 3.520 3.530 3.420 3.530 570,000 1,985,465 3.4833 3.427 3.418 3.427 3.321 3.427 587,066 3.3820 2.02%
2018-05-31 0 3.460 3.450 3.460 3.370 3.600 8,449,943 29,239,162 3.4603 3.359 3.350 3.359 3.272 3.495 8,702,935 3.3597 0.87%
2018-05-30 0 3.430 3.430 3.440 3.290 3.430 2,505,700 8,452,464 3.3733 3.330 3.330 3.340 3.194 3.330 2,580,721 3.2752 2.39%
2018-05-29 0 3.350 3.350 3.370 3.340 3.620 4,309,500 14,880,046 3.4528 3.253 3.253 3.272 3.243 3.515 4,438,527 3.3525 -7.20%
2018-05-28 0 3.610 3.600 3.610 3.500 3.620 2,328,500 8,304,415 3.5664 3.505 3.495 3.505 3.398 3.515 2,398,216 3.4627 0.28%
2018-05-25 0 3.600 3.600 3.610 3.570 3.670 1,836,500 6,606,840 3.5975 3.495 3.495 3.505 3.466 3.563 1,891,485 3.4929 0.00%
2018-05-24 0 3.600 3.590 3.600 3.480 3.620 2,475,000 8,833,605 3.5691 3.495 3.486 3.495 3.379 3.515 2,549,102 3.4654 1.69%
2018-05-23 0 3.540 3.540 3.560 3.500 3.800 8,165,000 29,256,139 3.5831 3.437 3.437 3.457 3.398 3.690 8,409,461 3.4790 0.57%
2018-05-21 0 3.520 3.510 3.520 3.430 3.600 2,418,786 8,446,239 3.4919 3.418 3.408 3.418 3.330 3.495 2,491,205 3.3904 0.28%
2018-05-18 0 3.510 3.500 3.510 3.430 3.630 2,075,000 7,219,480 3.4793 3.408 3.398 3.408 3.330 3.524 2,137,126 3.3781 -1.40%
2018-05-17 0 3.560 3.530 3.560 3.470 3.620 1,985,279 6,947,020 3.4993 3.457 3.427 3.457 3.369 3.515 2,044,718 3.3975 0.85%
2018-05-16 0 3.530 3.530 3.550 3.480 3.580 1,439,490 5,077,750 3.5275 3.427 3.427 3.447 3.379 3.476 1,482,589 3.4249 -0.84%
2018-05-15 0 3.560 3.550 3.560 3.510 3.650 5,562,500 19,900,050 3.5775 3.457 3.447 3.457 3.408 3.544 5,729,042 3.4735 0.00%
2018-05-14 0 3.560 3.540 3.560 3.470 3.570 4,532,751 15,998,220 3.5295 3.457 3.437 3.457 3.369 3.466 4,668,462 3.4269 1.71%
2018-05-11 0 3.500 3.490 3.500 3.420 3.510 4,906,000 17,062,965 3.4780 3.398 3.389 3.398 3.321 3.408 5,052,886 3.3769 2.34%
2018-05-10 0 3.420 3.410 3.420 3.350 3.500 2,233,501 7,626,288 3.4145 3.321 3.311 3.321 3.253 3.398 2,300,372 3.3152 -0.29%
2018-05-09 0 3.430 3.430 3.440 3.370 3.430 420,000 1,430,595 3.4062 3.330 3.330 3.340 3.272 3.330 432,575 3.3072 -0.87%
2018-05-08 0 3.460 3.450 3.460 3.350 3.500 1,649,000 5,646,870 3.4244 3.359 3.350 3.359 3.253 3.398 1,698,371 3.3249 1.76%
2018-05-07 0 3.400 3.390 3.400 3.370 3.450 979,500 3,335,520 3.4053 3.301 3.291 3.301 3.272 3.350 1,008,826 3.3063 0.00%
2018-05-04 0 3.400 3.390 3.400 3.330 3.430 4,349,043 14,770,388 3.3962 3.301 3.291 3.301 3.233 3.330 4,479,254 3.2975 0.89%
2018-05-03 0 3.370 3.360 3.370 3.300 3.400 706,000 2,352,365 3.3320 3.272 3.262 3.272 3.204 3.301 727,138 3.2351 0.30%
2018-05-02 0 3.360 3.340 3.360 3.280 3.400 1,042,914 3,492,186 3.3485 3.262 3.243 3.262 3.185 3.301 1,074,139 3.2511 1.20%
2018-04-30 0 3.320 3.320 3.330 3.280 3.450 458,000 1,513,055 3.3036 3.223 3.223 3.233 3.185 3.350 471,713 3.2076 0.00%
2018-04-27 0 3.320 3.310 3.330 3.240 3.320 1,377,000 4,508,320 3.2740 3.223 3.214 3.233 3.146 3.223 1,418,228 3.1788 1.53%
2018-04-26 0 3.270 3.270 3.280 3.160 3.310 1,310,500 4,254,820 3.2467 3.175 3.175 3.185 3.068 3.214 1,349,737 3.1523 1.24%
2018-04-25 0 3.230 3.220 3.230 3.200 3.230 2,500,500 8,070,735 3.2276 3.136 3.126 3.136 3.107 3.136 2,575,365 3.1338 0.00%
2018-04-24 0 3.230 3.230 3.240 3.150 3.240 919,500 2,948,925 3.2071 3.136 3.136 3.146 3.058 3.146 947,030 3.1139 2.54%
2018-04-23 0 3.150 3.150 3.160 3.130 3.240 1,227,500 3,879,708 3.1607 3.058 3.058 3.068 3.039 3.146 1,264,251 3.0688 -2.48%
2018-04-20 0 3.230 3.200 3.230 3.190 3.260 541,000 1,740,135 3.2165 3.136 3.107 3.136 3.097 3.165 557,198 3.1230 -0.92%
2018-04-19 0 3.260 3.250 3.260 3.200 3.340 1,988,000 6,483,684 3.2614 3.165 3.156 3.165 3.107 3.243 2,047,521 3.1666 0.31%
2018-04-18 0 3.250 3.250 3.270 3.100 3.440 2,370,500 7,667,772 3.2347 3.156 3.156 3.175 3.010 3.340 2,441,473 3.1406 -3.56%
2018-04-17 0 3.370 3.370 3.390 3.370 3.490 1,611,972 5,524,924 3.4274 3.272 3.272 3.291 3.272 3.389 1,660,235 3.3278 -1.75%
2018-04-16 0 3.430 3.420 3.430 3.380 3.550 2,870,000 9,858,445 3.4350 3.330 3.321 3.330 3.282 3.447 2,955,928 3.3351 -3.92%
2018-04-13 0 3.570 3.550 3.570 3.440 3.590 4,109,000 14,567,210 3.5452 3.466 3.447 3.466 3.340 3.486 4,232,024 3.4421 3.78%
2018-04-12 0 3.440 3.440 3.450 3.400 3.510 1,908,500 6,527,227 3.4201 3.340 3.340 3.350 3.301 3.408 1,965,641 3.3207 -1.43%
2018-04-11 0 3.490 3.480 3.490 3.410 3.750 10,758,078 37,991,104 3.5314 3.389 3.379 3.389 3.311 3.641 11,080,176 3.4287 -1.13%
2018-04-10 0 3.530 3.530 3.540 3.250 3.560 9,957,500 34,558,400 3.4706 3.427 3.427 3.437 3.156 3.457 10,255,629 3.3697 6.97%
2018-04-09 0 3.300 3.290 3.300 3.220 3.380 3,129,900 10,265,684 3.2799 3.204 3.194 3.204 3.126 3.282 3,223,610 3.1845 0.61%
2018-04-06 0 3.280 3.270 3.280 3.250 3.350 525,500 1,721,557 3.2760 3.185 3.175 3.185 3.156 3.253 541,234 3.1808 -1.20%
2018-04-04 0 3.320 3.300 3.320 3.280 3.400 1,193,000 4,003,225 3.3556 3.223 3.204 3.223 3.185 3.301 1,228,719 3.2580 1.22%
2018-04-03 0 3.280 3.270 3.280 3.200 3.300 2,009,624 6,573,654 3.2711 3.185 3.175 3.185 3.107 3.204 2,069,792 3.1760 -0.30%
2018-03-29 0 3.290 3.280 3.290 3.130 3.330 5,301,000 17,283,160 3.2604 3.194 3.185 3.194 3.039 3.233 5,459,713 3.1656 3.13%
2018-03-28 0 3.190 3.180 3.190 3.170 3.320 1,654,500 5,341,945 3.2287 3.097 3.088 3.097 3.078 3.223 1,704,036 3.1349 -2.45%
2018-03-27 0 3.270 3.270 3.300 3.270 3.380 1,591,250 5,275,677 3.3154 3.175 3.175 3.204 3.175 3.282 1,638,892 3.2191 2.19%
2018-03-26 0 3.200 3.200 3.220 3.050 3.290 3,370,500 10,768,380 3.1949 3.107 3.107 3.126 2.961 3.194 3,471,413 3.1020 -0.31%
2018-03-23 0 3.210 3.210 3.230 3.090 3.260 3,410,900 10,904,279 3.1969 3.117 3.117 3.136 3.000 3.165 3,513,023 3.1040 -2.73%
2018-03-22 0 3.300 3.290 3.300 3.270 3.350 1,327,500 4,370,235 3.2921 3.204 3.194 3.204 3.175 3.253 1,367,246 3.1964 0.00%
2018-03-21 0 3.300 3.300 3.310 3.280 3.420 1,060,879 3,540,069 3.3369 3.204 3.204 3.214 3.185 3.321 1,092,642 3.2399 -2.08%
2018-03-20 0 3.370 3.370 3.380 3.260 3.380 891,500 2,940,675 3.2986 3.272 3.272 3.282 3.165 3.282 918,192 3.2027 1.51%
2018-03-19 0 3.320 3.320 3.330 3.290 3.400 2,607,500 8,620,140 3.3059 3.223 3.223 3.233 3.194 3.301 2,685,569 3.2098 -1.48%
2018-03-16 0 3.370 3.370 3.380 3.370 3.410 1,828,000 6,183,205 3.3825 3.272 3.272 3.282 3.272 3.311 1,882,731 3.2842 -0.88%
2018-03-15 0 3.400 3.390 3.400 3.350 3.480 1,369,170 4,633,673 3.3843 3.301 3.291 3.301 3.253 3.379 1,410,163 3.2859 -2.30%
2018-03-14 0 3.480 3.480 3.490 3.290 3.530 5,614,958 19,395,675 3.4543 3.379 3.379 3.389 3.194 3.427 5,783,071 3.3539 5.14%
2018-03-13 0 3.310 3.310 3.320 3.280 3.350 1,621,000 5,375,660 3.3163 3.214 3.214 3.223 3.185 3.253 1,669,533 3.2199 -0.60%
2018-03-12 0 3.330 3.330 3.340 3.280 3.370 1,521,000 5,046,160 3.3177 3.233 3.233 3.243 3.185 3.272 1,566,539 3.2212 -1.19%
2018-03-09 0 3.370 3.370 3.380 3.210 3.400 3,202,443 10,655,075 3.3272 3.272 3.272 3.282 3.117 3.301 3,298,325 3.2305 4.33%
2018-03-08 0 3.230 3.220 3.230 3.130 3.230 1,162,500 3,701,540 3.1841 3.136 3.126 3.136 3.039 3.136 1,197,305 3.0916 0.94%
2018-03-07 0 3.200 3.190 3.200 3.120 3.210 1,129,500 3,570,315 3.1610 3.107 3.097 3.107 3.029 3.117 1,163,317 3.0691 0.00%
2018-03-06 0 3.200 3.190 3.200 3.080 3.200 2,040,000 6,422,225 3.1481 3.107 3.097 3.107 2.990 3.107 2,101,078 3.0566 2.24%
2018-03-05 0 3.130 3.130 3.140 3.120 3.200 2,683,000 8,418,850 3.1378 3.039 3.039 3.049 3.029 3.107 2,763,329 3.0466 -2.49%
2018-03-02 0 3.210 3.210 3.220 3.180 3.240 1,558,000 4,992,072 3.2042 3.117 3.117 3.126 3.088 3.146 1,604,647 3.1110 -1.53%
2018-03-01 0 3.260 3.250 3.260 3.200 3.260 1,919,500 6,188,010 3.2238 3.165 3.156 3.165 3.107 3.165 1,976,970 3.1300 1.56%
2018-02-28 0 3.210 3.190 3.210 3.120 3.240 1,793,176 5,744,175 3.2034 3.117 3.097 3.117 3.029 3.146 1,846,864 3.1102 0.94%
2018-02-27 0 3.180 3.170 3.180 3.170 3.270 1,529,500 4,896,655 3.2015 3.088 3.078 3.088 3.078 3.175 1,575,293 3.1084 -0.62%
2018-02-26 0 3.200 3.200 3.210 3.200 3.300 2,277,000 7,374,215 3.2386 3.107 3.107 3.117 3.107 3.204 2,345,174 3.1444 -0.93%
2018-02-23 0 3.230 3.230 3.250 3.230 3.310 1,597,755 5,215,226 3.2641 3.136 3.136 3.156 3.136 3.214 1,645,592 3.1692 -1.22%
2018-02-22 0 3.270 3.270 3.280 3.240 3.350 1,012,074 3,322,617 3.2830 3.175 3.175 3.185 3.146 3.253 1,042,376 3.1875 -1.21%
2018-02-21 0 3.310 3.300 3.310 3.240 3.340 864,000 2,847,992 3.2963 3.214 3.204 3.214 3.146 3.243 889,868 3.2005 1.53%
2018-02-20 0 3.260 3.260 3.280 3.180 3.320 908,500 2,944,710 3.2413 3.165 3.165 3.185 3.088 3.223 935,701 3.1471 1.24%
2018-02-15 0 3.220 3.220 3.240 3.210 3.330 1,097,857 3,554,756 3.2379 3.126 3.126 3.146 3.117 3.233 1,130,727 3.1438 0.62%
2018-02-14 0 3.200 3.190 3.200 3.080 3.230 1,322,000 4,177,142 3.1597 3.107 3.097 3.107 2.990 3.136 1,361,581 3.0679 3.23%
2018-02-13 0 3.100 3.090 3.100 3.090 3.170 1,143,000 3,573,677 3.1266 3.010 3.000 3.010 3.000 3.078 1,177,222 3.0357 2.31%
2018-02-12 0 3.030 3.030 3.060 3.020 3.100 5,138,000 15,681,755 3.0521 2.942 2.942 2.971 2.932 3.010 5,291,832 2.9634 3.06%
2018-02-09 0 2.940 2.940 2.950 2.880 3.100 11,538,000 34,294,082 2.9723 2.855 2.855 2.864 2.796 3.010 11,883,449 2.8859 -6.67%
2018-02-08 0 3.150 3.150 3.160 3.120 3.370 6,141,896 19,683,209 3.2047 3.058 3.058 3.068 3.029 3.272 6,325,785 3.1116 -1.56%
2018-02-07 0 3.200 3.180 3.200 3.150 3.520 8,002,000 26,246,155 3.2799 3.107 3.088 3.107 3.058 3.418 8,241,581 3.1846 -3.61%
2018-02-06 0 3.320 3.320 3.330 3.310 3.580 10,231,666 34,749,202 3.3962 3.223 3.223 3.233 3.214 3.476 10,538,003 3.2975 -8.79%
2018-02-05 0 3.640 3.640 3.650 3.430 3.710 7,545,000 27,310,032 3.6196 3.534 3.534 3.544 3.330 3.602 7,770,898 3.5144 1.11%
2018-02-02 0 3.600 3.600 3.610 3.500 3.680 2,232,072 7,950,466 3.5619 3.495 3.495 3.505 3.398 3.573 2,298,901 3.4584 2.56%
2018-02-01 0 3.510 3.510 3.520 3.480 3.550 4,850,000 17,040,885 3.5136 3.408 3.408 3.418 3.379 3.447 4,995,210 3.4114 -0.57%
2018-01-31 0 3.530 3.530 3.540 3.490 3.630 6,998,500 24,901,480 3.5581 3.427 3.427 3.437 3.389 3.524 7,208,036 3.4547 -2.49%
2018-01-30 0 3.620 3.620 3.630 3.510 3.640 8,256,000 29,381,870 3.5589 3.515 3.515 3.524 3.408 3.534 8,503,186 3.4554 0.56%
2018-01-29 0 3.600 3.600 3.610 3.580 3.680 6,980,001 25,223,809 3.6137 3.495 3.495 3.505 3.476 3.573 7,188,983 3.5087 -2.17%
2018-01-26 0 3.680 3.660 3.680 3.620 3.740 4,993,858 18,429,403 3.6904 3.573 3.554 3.573 3.515 3.631 5,143,375 3.5831 0.55%
2018-01-25 0 3.660 3.660 3.670 3.600 3.680 7,688,670 28,048,035 3.6480 3.554 3.554 3.563 3.495 3.573 7,918,870 3.5419 1.39%
2018-01-24 0 3.610 3.600 3.610 3.520 3.640 5,819,071 20,826,832 3.5791 3.505 3.495 3.505 3.418 3.534 5,993,295 3.4750 1.12%
2018-01-23 0 3.570 3.570 3.580 3.520 3.660 4,831,243 17,264,264 3.5735 3.466 3.466 3.476 3.418 3.554 4,975,891 3.4696 -0.28%
2018-01-22 0 3.580 3.560 3.580 3.490 3.690 11,939,000 42,549,652 3.5639 3.476 3.457 3.476 3.389 3.583 12,296,455 3.4603 3.47%
2018-01-19 0 3.460 3.460 3.480 3.420 3.520 10,899,000 37,689,590 3.4581 3.359 3.359 3.379 3.321 3.418 11,225,317 3.3576 2.06%
2018-01-18 0 3.390 3.390 3.400 3.360 3.470 8,670,430 29,646,201 3.4192 3.291 3.291 3.301 3.262 3.369 8,930,024 3.3198 -1.74%
2018-01-17 0 3.450 3.440 3.450 3.410 3.550 17,383,500 60,003,295 3.4517 3.350 3.340 3.350 3.311 3.447 17,903,964 3.3514 -2.27%
2018-01-16 0 3.530 3.510 3.530 3.460 3.680 22,003,000 77,944,585 3.5425 3.427 3.408 3.427 3.359 3.573 22,661,772 3.4395 -4.85%
2018-01-15 0 3.710 3.690 3.710 3.670 3.880 8,674,000 32,157,935 3.7074 3.602 3.583 3.602 3.563 3.767 8,933,701 3.5996 -3.64%
2018-01-12 0 3.850 3.850 3.860 3.770 4.050 9,221,000 35,865,426 3.8895 3.738 3.738 3.748 3.660 3.932 9,497,078 3.7765 -0.77%
2018-01-11 0 3.880 3.870 3.880 3.850 4.080 7,920,504 31,238,571 3.9440 3.767 3.757 3.767 3.738 3.961 8,157,645 3.8294 -3.00%
2018-01-10 0 4.000 3.990 4.000 3.930 4.090 3,113,000 12,516,090 4.0206 3.884 3.874 3.884 3.816 3.971 3,206,204 3.9037 0.00%
2018-01-09 0 4.000 4.000 4.010 3.990 4.100 2,254,000 9,057,435 4.0184 3.884 3.884 3.893 3.874 3.981 2,321,485 3.9016 -1.23%
2018-01-08 0 4.050 4.040 4.050 3.930 4.080 2,357,866 9,488,962 4.0244 3.932 3.923 3.932 3.816 3.961 2,428,461 3.9074 1.50%
2018-01-05 0 3.990 3.990 4.000 3.860 4.130 3,089,836 12,343,500 3.9949 3.874 3.874 3.884 3.748 4.010 3,182,346 3.8787 -3.16%
2018-01-04 0 4.120 4.110 4.130 4.020 4.140 3,462,486 14,194,028 4.0994 4.000 3.991 4.010 3.903 4.020 3,566,153 3.9802 0.98%
2018-01-03 0 4.080 4.080 4.100 3.960 4.140 7,984,657 32,448,569 4.0639 3.961 3.961 3.981 3.845 4.020 8,223,719 3.9457 4.62%
2018-01-02 0 3.900 3.910 3.920 3.890 3.960 3,242,000 12,750,055 3.9328 3.787 3.796 3.806 3.777 3.845 3,339,066 3.8184 -0.26%
2017-12-29 0 3.910 3.900 3.910 3.870 4.020 5,456,000 21,537,875 3.9476 3.796 3.787 3.796 3.757 3.903 5,619,353 3.8328 0.26%
2017-12-28 0 3.900 3.890 3.900 3.760 3.920 5,378,000 20,478,425 3.8078 3.787 3.777 3.787 3.651 3.806 5,539,018 3.6971 1.83%
2017-12-27 0 3.830 3.820 3.830 3.650 3.870 4,741,628 18,009,525 3.7982 3.719 3.709 3.719 3.544 3.757 4,883,593 3.6878 3.51%
2017-12-22 0 3.700 3.690 3.700 3.590 3.730 5,217,000 19,272,445 3.6942 3.592 3.583 3.592 3.486 3.622 5,373,198 3.5868 2.78%
2017-12-21 0 3.600 3.590 3.600 3.470 3.600 1,479,546 5,208,291 3.5202 3.495 3.486 3.495 3.369 3.495 1,523,844 3.4179 3.15%
2017-12-20 0 3.490 3.490 3.500 3.470 3.550 3,417,500 11,951,020 3.4970 3.389 3.389 3.398 3.369 3.447 3,519,820 3.3953 -2.51%
2017-12-19 0 3.580 3.560 3.580 3.500 3.580 4,115,500 14,592,545 3.5458 3.476 3.457 3.476 3.398 3.476 4,238,719 3.4427 2.29%
2017-12-18 0 3.500 3.490 3.500 3.470 3.750 6,098,642 21,596,828 3.5413 3.398 3.389 3.398 3.369 3.641 6,281,236 3.4383 -6.67%
2017-12-15 0 3.750 3.750 3.760 3.520 3.760 3,445,000 12,750,470 3.7012 3.641 3.641 3.651 3.418 3.651 3,548,144 3.5936 -0.27%
2017-12-14 0 3.760 3.760 3.770 3.730 3.790 422,500 1,591,480 3.7668 3.651 3.651 3.660 3.622 3.680 435,150 3.6573 -0.53%
2017-12-13 0 3.780 3.770 3.780 3.710 3.790 1,749,362 6,580,941 3.7619 3.670 3.660 3.670 3.602 3.680 1,801,738 3.6526 0.00%
2017-12-12 0 3.780 3.760 3.780 3.720 3.890 5,038,000 19,163,795 3.8038 3.670 3.651 3.670 3.612 3.777 5,188,838 3.6933 0.00%
2017-12-11 0 3.780 3.780 3.790 3.650 3.840 2,477,000 9,271,220 3.7429 3.670 3.670 3.680 3.544 3.728 2,551,162 3.6341 0.53%
2017-12-08 0 3.760 3.740 3.760 3.690 3.800 2,480,500 9,328,602 3.7608 3.651 3.631 3.651 3.583 3.690 2,554,766 3.6514 2.17%
2017-12-07 0 3.680 3.670 3.680 3.530 3.710 3,618,000 13,111,800 3.6240 3.573 3.563 3.573 3.427 3.602 3,726,323 3.5187 1.94%
2017-12-06 0 3.610 3.610 3.630 3.520 3.820 8,381,843 30,386,714 3.6253 3.505 3.505 3.524 3.418 3.709 8,632,796 3.5199 -5.50%
2017-12-05 0 3.820 3.810 3.820 3.720 3.850 6,830,016 25,713,105 3.7647 3.709 3.699 3.709 3.612 3.738 7,034,507 3.6553 -0.78%
2017-12-04 0 3.850 3.850 3.870 3.720 3.980 4,556,000 17,487,325 3.8383 3.738 3.738 3.757 3.612 3.864 4,692,407 3.7267 -1.03%
2017-12-01 0 3.890 3.870 3.890 3.850 4.030 4,122,500 16,010,905 3.8838 3.777 3.757 3.777 3.738 3.913 4,245,928 3.7709 -2.75%
2017-11-30 0 4.000 3.990 4.000 3.920 4.210 3,290,000 13,267,315 4.0326 3.884 3.874 3.884 3.806 4.088 3,388,503 3.9154 -5.44%
2017-11-29 0 4.230 4.220 4.230 4.200 4.300 1,835,429 7,781,441 4.2396 4.107 4.097 4.107 4.078 4.175 1,890,382 4.1163 -0.94%
2017-11-28 0 4.270 4.260 4.270 4.230 4.300 5,849,000 24,947,345 4.2652 4.146 4.136 4.146 4.107 4.175 6,024,120 4.1412 -0.47%
2017-11-27 0 4.290 4.260 4.290 4.210 4.370 2,907,108 12,420,845 4.2726 4.165 4.136 4.165 4.088 4.243 2,994,147 4.1484 0.23%
2017-11-24 0 4.280 4.260 4.280 4.250 4.390 2,736,000 11,707,455 4.2790 4.156 4.136 4.156 4.126 4.262 2,817,916 4.1546 -0.93%
2017-11-23 0 4.320 4.310 4.320 4.280 4.400 4,203,500 18,187,300 4.3267 4.194 4.185 4.194 4.156 4.272 4,329,353 4.2009 -0.92%
2017-11-22 0 4.360 4.350 4.360 4.210 4.440 5,229,500 22,663,760 4.3338 4.233 4.224 4.233 4.088 4.311 5,386,072 4.2078 1.40%
2017-11-21 0 4.300 4.290 4.300 4.250 4.390 4,388,500 18,811,787 4.2866 4.175 4.165 4.175 4.126 4.262 4,519,892 4.1620 -2.05%
2017-11-20 0 4.390 4.380 4.390 4.180 4.420 3,364,071 14,710,526 4.3728 4.262 4.253 4.262 4.058 4.292 3,464,792 4.2457 0.69%
2017-11-17 0 4.360 4.360 4.370 4.280 4.460 9,650,836 42,168,247 4.3694 4.233 4.233 4.243 4.156 4.330 9,939,783 4.2424 3.07%
2017-11-16 0 4.230 4.230 4.240 4.160 4.330 9,190,600 38,996,971 4.2431 4.107 4.107 4.117 4.039 4.204 9,465,768 4.1198 -1.86%
2017-11-15 0 4.310 4.290 4.310 4.240 4.430 3,667,500 15,837,952 4.3185 4.185 4.165 4.185 4.117 4.301 3,777,305 4.1929 -2.27%
2017-11-14 0 4.410 4.400 4.410 4.360 4.500 2,421,500 10,676,397 4.4090 4.282 4.272 4.282 4.233 4.369 2,494,000 4.2808 -1.78%
2017-11-13 0 4.490 4.490 4.500 4.430 4.520 4,676,000 20,975,485 4.4858 4.359 4.359 4.369 4.301 4.389 4,816,000 4.3554 1.35%
2017-11-10 0 4.430 4.420 4.430 4.360 4.460 5,420,500 23,959,817 4.4202 4.301 4.292 4.301 4.233 4.330 5,582,790 4.2917 -1.77%
2017-11-09 0 4.510 4.500 4.510 4.420 4.530 3,103,351 13,926,803 4.4877 4.379 4.369 4.379 4.292 4.398 3,196,266 4.3572 2.04%
2017-11-08 0 4.420 4.420 4.440 4.380 4.560 5,128,729 22,965,944 4.4779 4.292 4.292 4.311 4.253 4.427 5,282,284 4.3477 -1.78%
2017-11-07 0 4.500 4.490 4.500 4.320 4.510 6,037,731 26,910,703 4.4571 4.369 4.359 4.369 4.194 4.379 6,218,501 4.3275 2.51%
2017-11-06 0 4.390 4.350 4.390 4.060 4.390 6,996,500 29,686,635 4.2431 4.262 4.224 4.262 3.942 4.262 7,205,976 4.1197 6.81%
2017-11-03 0 4.110 4.090 4.110 4.080 4.190 1,292,097 5,312,229 4.1113 3.991 3.971 3.991 3.961 4.068 1,330,783 3.9918 -0.48%
2017-11-02 0 4.130 4.120 4.130 4.090 4.270 3,471,000 14,339,410 4.1312 4.010 4.000 4.010 3.971 4.146 3,574,922 4.0111 -1.67%
2017-11-01 0 4.200 4.180 4.200 4.140 4.260 4,299,786 18,017,234 4.1903 4.078 4.058 4.078 4.020 4.136 4,428,522 4.0685 0.00%
2017-10-31 0 4.200 4.190 4.200 4.030 4.270 10,396,915 42,821,165 4.1186 4.078 4.068 4.078 3.913 4.146 10,708,200 3.9989 0.96%
2017-10-30 0 4.160 4.160 4.180 4.150 4.430 10,539,672 44,837,010 4.2541 4.039 4.039 4.058 4.029 4.301 10,855,231 4.1305 -3.26%
2017-10-27 0 4.300 4.300 4.310 4.260 4.700 20,200,500 89,261,095 4.4188 4.175 4.175 4.185 4.136 4.563 20,805,305 4.2903 -6.72%
2017-10-26 0 4.610 4.590 4.600 4.460 4.610 3,689,500 16,784,530 4.5493 4.476 4.457 4.466 4.330 4.476 3,799,964 4.4170 2.22%
2017-10-25 0 4.510 4.510 4.530 4.470 4.600 5,634,500 25,430,710 4.5134 4.379 4.379 4.398 4.340 4.466 5,803,198 4.3822 -0.66%
2017-10-24 0 4.540 4.530 4.540 4.520 4.630 3,672,088 16,775,310 4.5683 4.408 4.398 4.408 4.389 4.495 3,782,031 4.4355 -2.16%
2017-10-23 0 4.640 4.630 4.640 4.500 4.650 2,501,500 11,505,155 4.5993 4.505 4.495 4.505 4.369 4.515 2,576,395 4.4656 2.88%
2017-10-20 0 4.510 4.500 4.520 4.470 4.580 2,567,107 11,577,986 4.5101 4.379 4.369 4.389 4.340 4.447 2,643,966 4.3790 0.22%
2017-10-19 0 4.500 4.490 4.500 4.420 4.610 7,650,701 34,636,511 4.5272 4.369 4.359 4.369 4.292 4.476 7,879,764 4.3956 -1.10%
2017-10-18 0 4.550 4.540 4.550 4.500 4.640 2,865,371 13,017,786 4.5431 4.418 4.408 4.418 4.369 4.505 2,951,161 4.4111 -0.66%
2017-10-17 0 4.580 4.560 4.580 4.450 4.610 3,915,000 17,769,555 4.5388 4.447 4.427 4.447 4.321 4.476 4,032,216 4.4069 1.55%
2017-10-16 0 4.510 4.500 4.510 4.440 4.610 5,721,857 25,717,420 4.4946 4.379 4.369 4.379 4.311 4.476 5,893,170 4.3639 -1.10%
2017-10-13 0 4.560 4.550 4.560 4.560 4.660 3,985,728 18,258,745 4.5810 4.427 4.418 4.427 4.427 4.525 4,105,061 4.4479 -2.56%
2017-10-12 0 4.680 4.680 4.690 4.600 4.790 4,083,014 19,088,505 4.6751 4.544 4.544 4.554 4.466 4.651 4,205,260 4.5392 0.00%
2017-10-11 0 4.680 4.680 4.690 4.660 5.000 14,011,500 67,716,350 4.8329 4.544 4.544 4.554 4.525 4.855 14,431,006 4.6924 -0.64%
2017-10-10 0 4.710 4.710 4.720 4.610 4.780 3,179,088 14,990,543 4.7154 4.573 4.573 4.583 4.476 4.641 3,274,270 4.5783 1.95%
2017-10-09 0 4.620 4.610 4.620 4.450 4.810 12,605,600 57,688,196 4.5764 4.486 4.476 4.486 4.321 4.670 12,983,013 4.4434 -1.07%
2017-10-06 0 4.670 4.660 4.670 4.620 4.730 4,611,029 21,470,169 4.6563 4.534 4.525 4.534 4.486 4.593 4,749,084 4.5209 1.30%
2017-10-04 0 4.610 4.600 4.610 4.480 4.650 2,152,761 9,894,474 4.5962 4.476 4.466 4.476 4.350 4.515 2,217,215 4.4626 1.54%
2017-10-03 0 4.540 4.540 4.550 4.500 4.630 2,459,699 11,165,900 4.5395 4.408 4.408 4.418 4.369 4.495 2,533,343 4.4076 1.11%
2017-09-29 0 4.490 4.450 4.490 4.320 4.490 4,256,486 18,702,189 4.3938 4.359 4.321 4.359 4.194 4.359 4,383,926 4.2661 4.42%
2017-09-28 0 4.300 4.290 4.300 4.300 4.680 10,580,500 46,994,125 4.4416 4.175 4.165 4.175 4.175 4.544 10,897,281 4.3125 -7.73%
2017-09-27 0 4.660 4.650 4.660 4.570 4.820 8,438,773 39,662,700 4.7001 4.525 4.515 4.525 4.437 4.680 8,691,431 4.5634 0.87%
2017-09-26 0 4.620 4.620 4.630 4.510 4.690 4,220,998 19,392,590 4.5943 4.486 4.486 4.495 4.379 4.554 4,347,375 4.4608 0.43%
2017-09-25 0 4.600 4.600 4.620 4.560 4.950 11,687,500 54,355,982 4.6508 4.466 4.466 4.486 4.427 4.806 12,037,425 4.5156 -5.35%
2017-09-22 0 4.860 4.860 4.880 4.830 4.980 6,138,000 29,894,815 4.8704 4.719 4.719 4.738 4.690 4.835 6,321,772 4.7289 -2.02%
2017-09-21 0 4.960 4.960 4.980 4.810 5.030 8,548,112 42,284,043 4.9466 4.816 4.816 4.835 4.670 4.884 8,804,043 4.8028 0.61%
2017-09-20 0 4.930 4.930 4.950 4.730 5.100 11,354,861 56,804,663 5.0027 4.787 4.787 4.806 4.593 4.952 11,694,827 4.8572 2.07%
2017-09-19 0 4.830 4.830 4.840 4.830 5.090 13,921,299 69,002,196 4.9566 4.690 4.690 4.699 4.690 4.942 14,338,104 4.8125 -3.40%
2017-09-18 0 5.000 5.000 5.020 4.680 5.070 12,106,333 60,049,276 4.9602 4.855 4.855 4.874 4.544 4.923 12,468,798 4.8160 5.71%
2017-09-15 0 4.730 4.700 4.730 4.690 4.840 7,471,415 35,623,729 4.7680 4.593 4.563 4.593 4.554 4.699 7,695,110 4.6294 -1.87%
2017-09-14 0 4.820 4.820 4.830 4.780 4.960 14,387,567 70,285,669 4.8852 4.680 4.680 4.690 4.641 4.816 14,818,332 4.7432 1.05%
2017-09-13 0 4.770 4.770 4.790 4.570 5.000 17,176,880 82,915,131 4.8271 4.631 4.631 4.651 4.437 4.855 17,691,158 4.6868 1.06%
2017-09-12 0 4.720 4.710 4.720 4.400 4.740 17,898,488 82,614,417 4.6157 4.583 4.573 4.583 4.272 4.602 18,434,371 4.4815 6.55%
2017-09-11 0 4.430 4.430 4.450 4.350 4.530 7,169,143 31,702,459 4.4221 4.301 4.301 4.321 4.224 4.398 7,383,788 4.2935 0.45%
2017-09-08 0 4.410 4.410 4.430 4.400 4.660 18,740,407 84,180,682 4.4919 4.282 4.282 4.301 4.272 4.525 19,301,497 4.3614 1.61%
2017-09-07 0 4.340 4.340 4.350 4.060 4.450 28,305,236 121,888,848 4.3062 4.214 4.214 4.224 3.942 4.321 29,152,698 4.1810 7.43%
2017-09-06 0 4.040 4.040 4.050 3.900 4.160 31,040,927 125,486,125 4.0426 3.923 3.923 3.932 3.787 4.039 31,970,296 3.9251 7.16%
2017-09-05 0 3.770 3.750 3.770 3.730 3.830 5,009,929 18,942,272 3.7809 3.660 3.641 3.660 3.622 3.719 5,159,927 3.6710 0.00%
2017-09-04 0 3.770 3.760 3.770 3.760 3.900 4,860,547 18,492,630 3.8046 3.660 3.651 3.660 3.651 3.787 5,006,072 3.6940 -2.33%
2017-09-01 0 3.860 3.860 3.870 3.770 3.920 6,071,967 23,489,023 3.8684 3.748 3.748 3.757 3.660 3.806 6,253,762 3.7560 1.85%
2017-08-31 0 3.790 3.790 3.800 3.680 3.920 15,350,500 58,398,003 3.8043 3.680 3.680 3.690 3.573 3.806 15,810,096 3.6937 -2.32%
2017-08-30 0 3.880 3.880 3.900 3.830 3.930 7,065,500 27,435,452 3.8830 3.767 3.767 3.787 3.719 3.816 7,277,042 3.7701 -0.26%
2017-08-29 0 3.890 3.890 3.910 3.880 3.960 8,587,700 33,543,086 3.9059 3.777 3.777 3.796 3.767 3.845 8,844,817 3.7924 -0.77%
2017-08-28 0 3.920 3.920 3.930 3.890 4.040 8,303,446 32,849,622 3.9561 3.806 3.806 3.816 3.777 3.923 8,552,052 3.8411 -1.26%
2017-08-25 0 3.970 3.970 3.980 3.970 4.070 13,995,840 56,182,329 4.0142 3.855 3.855 3.864 3.855 3.952 14,414,877 3.8975 0.00%
2017-08-24 0 3.970 3.970 3.980 3.900 4.050 9,380,287 37,391,572 3.9862 3.855 3.855 3.864 3.787 3.932 9,661,134 3.8703 0.25%
2017-08-22 0 3.960 3.960 3.970 3.870 4.040 4,189,000 16,590,002 3.9604 3.845 3.845 3.855 3.757 3.923 4,314,419 3.8452 2.86%
2017-08-21 0 3.850 3.850 3.870 3.750 3.890 3,078,783 11,828,838 3.8420 3.738 3.738 3.757 3.641 3.777 3,170,962 3.7304 1.32%
2017-08-18 0 3.800 3.800 3.830 3.770 3.840 4,881,245 18,594,941 3.8095 3.690 3.690 3.719 3.660 3.728 5,027,390 3.6987 -1.81%
2017-08-17 0 3.870 3.870 3.880 3.800 3.900 3,000,500 11,572,802 3.8570 3.757 3.757 3.767 3.690 3.787 3,090,335 3.7448 1.57%
2017-08-16 0 3.810 3.810 3.830 3.770 3.860 4,399,429 16,728,733 3.8025 3.699 3.699 3.719 3.660 3.748 4,531,148 3.6919 -0.78%
2017-08-15 0 3.840 3.840 3.850 3.750 3.980 7,931,543 30,424,307 3.8359 3.728 3.728 3.738 3.641 3.864 8,169,014 3.7244 -2.04%
2017-08-14 0 3.920 3.900 3.920 3.680 3.930 12,049,000 46,069,990 3.8236 3.806 3.787 3.806 3.573 3.816 12,409,749 3.7124 7.10%
2017-08-11 0 3.660 3.660 3.670 3.600 3.980 24,484,220 91,552,299 3.7392 3.554 3.554 3.563 3.495 3.864 25,217,280 3.6305 -8.04%
2017-08-10 0 3.980 3.980 4.000 3.900 4.200 11,950,500 47,803,685 4.0001 3.864 3.864 3.884 3.787 4.078 12,308,299 3.8839 -4.78%
2017-08-09 0 4.180 4.180 4.190 4.080 4.300 13,731,500 57,434,290 4.1827 4.058 4.058 4.068 3.961 4.175 14,142,623 4.0611 -3.02%
2017-08-08 0 4.310 4.300 4.310 4.240 4.410 15,023,239 64,914,728 4.3210 4.185 4.175 4.185 4.117 4.282 15,473,037 4.1953 0.23%
2017-08-07 0 4.300 4.290 4.300 4.010 4.450 34,785,623 148,522,899 4.2697 4.175 4.165 4.175 3.893 4.321 35,827,109 4.1455 7.77%
2017-08-04 0 3.990 3.990 4.000 3.880 4.050 8,584,122 34,175,476 3.9812 3.874 3.874 3.884 3.767 3.932 8,841,132 3.8655 1.27%
2017-08-03 0 3.940 3.930 3.940 3.810 3.940 6,672,401 25,817,675 3.8693 3.825 3.816 3.825 3.699 3.825 6,872,173 3.7568 0.51%
2017-08-02 0 3.920 3.900 3.920 3.880 4.000 7,129,572 28,071,503 3.9373 3.806 3.787 3.806 3.767 3.884 7,343,032 3.8229 -1.01%
2017-08-01 0 3.960 3.960 3.970 3.920 4.010 7,119,883 28,210,560 3.9622 3.845 3.845 3.855 3.806 3.893 7,333,053 3.8470 -0.50%
2017-07-31 0 3.980 3.970 3.980 3.860 4.010 5,797,838 22,906,675 3.9509 3.864 3.855 3.864 3.748 3.893 5,971,426 3.8360 1.79%
2017-07-28 0 3.910 3.910 3.920 3.910 4.030 3,962,500 15,678,472 3.9567 3.796 3.796 3.806 3.796 3.913 4,081,138 3.8417 -2.74%
2017-07-27 0 4.020 4.010 4.020 3.930 4.060 4,065,157 16,365,883 4.0259 3.903 3.893 3.903 3.816 3.942 4,186,868 3.9089 0.75%
2017-07-26 0 3.990 3.980 3.990 3.900 4.060 6,693,455 26,718,382 3.9917 3.874 3.864 3.874 3.787 3.942 6,893,858 3.8757 -0.75%
2017-07-25 0 4.020 4.010 4.020 3.980 4.110 7,009,000 28,298,985 4.0375 3.903 3.893 3.903 3.864 3.991 7,218,850 3.9202 -0.25%
2017-07-24 0 4.030 4.020 4.030 3.780 4.090 22,158,496 88,316,673 3.9857 3.913 3.903 3.913 3.670 3.971 22,821,924 3.8698 4.68%
2017-07-21 0 3.850 3.850 3.860 3.790 4.030 21,209,443 83,059,305 3.9161 3.738 3.738 3.748 3.680 3.913 21,844,456 3.8023 -4.47%
2017-07-20 0 4.030 4.030 4.040 3.950 4.070 15,603,500 62,418,785 4.0003 3.913 3.913 3.923 3.835 3.952 16,070,671 3.8840 -0.25%
2017-07-19 0 4.040 4.040 4.050 3.980 4.130 17,733,784 72,032,749 4.0619 3.923 3.923 3.932 3.864 4.010 18,264,736 3.9438 -0.98%
2017-07-18 0 4.080 4.060 4.080 3.980 4.410 34,770,443 144,104,952 4.1445 3.961 3.942 3.961 3.864 4.282 35,811,474 4.0240 -0.49%
2017-07-17 0 4.100 4.080 4.100 3.940 4.230 25,725,874 105,546,251 4.1027 3.981 3.961 3.981 3.825 4.107 26,496,110 3.9835 3.02%
2017-07-14 0 3.980 3.950 3.980 3.930 4.050 24,892,858 99,024,453 3.9780 3.864 3.835 3.864 3.816 3.932 25,638,153 3.8624 1.27%
2017-07-13 0 3.930 3.920 3.930 3.850 3.980 20,569,276 80,929,934 3.9345 3.816 3.806 3.816 3.738 3.864 21,185,123 3.8201 1.03%
2017-07-12 0 3.890 3.880 3.890 3.820 3.980 10,391,500 40,576,985 3.9048 3.777 3.767 3.777 3.709 3.864 10,702,623 3.7913 0.52%
2017-07-11 0 3.870 3.860 3.870 3.750 3.890 11,644,743 44,388,501 3.8119 3.757 3.748 3.757 3.641 3.777 11,993,388 3.7011 3.48%
2017-07-10 0 3.740 3.740 3.750 3.730 3.830 2,906,000 10,977,420 3.7775 3.631 3.631 3.641 3.622 3.719 2,993,006 3.6677 -2.09%
2017-07-07 0 3.820 3.810 3.840 3.720 3.850 14,546,000 55,103,670 3.7882 3.709 3.699 3.728 3.612 3.738 14,981,509 3.6781 1.06%
2017-07-06 0 3.780 3.780 3.800 3.740 3.870 14,811,443 56,428,568 3.8098 3.670 3.670 3.690 3.631 3.757 15,254,899 3.6990 2.16%
2017-07-05 0 3.700 3.700 3.710 3.600 3.760 11,506,065 42,832,465 3.7226 3.592 3.592 3.602 3.495 3.651 11,850,558 3.6144 1.93%
2017-07-04 0 3.630 3.610 3.630 3.620 3.810 10,575,500 39,007,860 3.6885 3.524 3.505 3.524 3.515 3.699 10,892,132 3.5813 -4.97%
2017-07-03 0 3.820 3.800 3.820 3.540 3.830 8,982,286 33,448,273 3.7238 3.709 3.690 3.709 3.437 3.719 9,251,217 3.6156 1.87%
2017-06-30 0 3.750 3.720 3.750 3.690 3.840 13,470,000 50,538,510 3.7519 3.641 3.612 3.641 3.583 3.728 13,873,293 3.6429 -1.32%
2017-06-29 0 3.800 3.800 3.820 3.730 3.930 30,573,215 116,903,409 3.8237 3.690 3.690 3.709 3.622 3.816 31,488,581 3.7126 0.53%
2017-06-28 0 3.780 3.780 3.790 3.670 3.920 27,126,448 102,660,148 3.7845 3.670 3.670 3.680 3.563 3.806 27,938,617 3.6745 2.16%
2017-06-27 0 3.700 3.690 3.700 3.510 3.760 39,417,109 143,643,497 3.6442 3.592 3.583 3.592 3.408 3.651 40,597,262 3.5383 6.02%
2017-06-26 0 3.490 3.490 3.500 3.430 3.560 6,111,500 21,344,445 3.4925 3.389 3.389 3.398 3.330 3.457 6,294,479 3.3910 -0.85%
2017-06-23 0 3.520 3.500 3.520 3.490 3.580 6,872,151 24,197,243 3.5211 3.418 3.398 3.418 3.389 3.476 7,077,904 3.4187 -0.28%
2017-06-22 0 3.530 3.500 3.530 3.480 3.580 7,001,000 24,655,860 3.5218 3.427 3.398 3.427 3.379 3.476 7,210,611 3.4194 1.15%
2017-06-21 0 3.490 3.490 3.500 3.430 3.560 14,690,926 51,692,516 3.5187 3.389 3.389 3.398 3.330 3.457 15,130,774 3.4164 0.00%
2017-06-20 0 3.490 3.480 3.490 3.430 3.560 19,071,760 66,964,203 3.5112 3.389 3.379 3.389 3.330 3.457 19,642,771 3.4091 2.35%
2017-06-19 0 3.410 3.410 3.420 3.390 3.460 11,358,516 38,904,816 3.4252 3.311 3.311 3.321 3.291 3.359 11,698,591 3.3256 2.10%
2017-06-16 0 3.340 3.340 3.360 3.290 3.460 21,577,995 73,475,910 3.4051 3.243 3.243 3.262 3.194 3.359 22,224,043 3.3061 1.83%
2017-06-15 0 3.280 3.260 3.280 3.220 3.460 21,103,638 70,075,783 3.3206 3.185 3.165 3.185 3.126 3.359 21,735,483 3.2240 -4.93%
2017-06-14 0 3.450 3.440 3.450 3.420 3.610 25,795,000 90,785,329 3.5195 3.350 3.340 3.350 3.321 3.505 26,567,305 3.4172 -1.99%
2017-06-13 0 3.520 3.510 3.520 3.350 3.570 25,276,787 88,886,605 3.5165 3.418 3.408 3.418 3.253 3.466 26,033,577 3.4143 2.92%
2017-06-12 0 3.420 3.420 3.450 3.380 3.520 11,102,000 38,262,410 3.4464 3.321 3.321 3.350 3.282 3.418 11,434,395 3.3463 -3.66%
2017-06-09 0 3.550 3.550 3.560 3.520 3.590 4,677,000 16,719,210 3.5748 3.447 3.447 3.457 3.418 3.486 4,817,030 3.4709 -0.56%
2017-06-08 0 3.570 3.570 3.580 3.550 3.610 6,506,072 23,220,261 3.5690 3.466 3.466 3.476 3.447 3.505 6,700,865 3.4653 0.00%
2017-06-07 0 3.570 3.560 3.570 3.520 3.660 28,770,173 102,940,006 3.5780 3.466 3.457 3.466 3.418 3.554 29,631,555 3.4740 -11.63%
2017-06-06 1 - - - - - 0 0 - 3.923 - - - - 0 - 0.00%
2017-06-05 0 4.040 4.000 4.040 3.820 4.270 21,746,737 88,229,813 4.0572 3.923 3.884 3.923 3.709 4.146 22,397,837 3.9392 3.59%
2017-06-02 0 3.900 3.890 3.900 3.610 3.900 19,000,551 72,771,518 3.8300 3.787 3.777 3.787 3.505 3.787 19,569,430 3.7186 5.69%
2017-06-01 0 3.690 3.650 3.690 3.520 3.700 6,243,385 22,698,743 3.6356 3.583 3.544 3.583 3.418 3.592 6,430,313 3.5300 1.37%
2017-05-31 0 3.640 3.610 3.650 3.570 3.790 9,487,000 34,521,310 3.6388 3.534 3.505 3.544 3.466 3.680 9,771,042 3.5330 -4.21%
2017-05-29 0 3.800 3.800 3.830 3.650 3.870 447,814 1,692,365 3.7792 3.690 3.690 3.719 3.544 3.757 461,222 3.6693 -1.04%
2017-05-26 0 3.840 3.800 3.840 3.760 3.950 4,857,000 18,625,042 3.8347 3.728 3.690 3.728 3.651 3.835 5,002,419 3.7232 0.79%
2017-05-25 0 3.810 3.790 3.810 3.800 3.950 12,434,729 47,968,583 3.8576 3.699 3.680 3.699 3.690 3.835 12,807,026 3.7455 3.53%
2017-05-24 0 3.680 3.650 3.680 3.600 3.710 1,445,672 5,301,519 3.6672 3.573 3.544 3.573 3.495 3.602 1,488,956 3.5606 0.00%
2017-05-23 0 3.680 3.680 3.690 3.660 3.820 4,230,430 15,710,327 3.7136 3.573 3.573 3.583 3.554 3.709 4,357,090 3.6057 -3.41%
2017-05-22 0 3.810 3.800 3.810 3.740 3.840 3,352,301 12,734,775 3.7988 3.699 3.690 3.699 3.631 3.728 3,452,669 3.6884 1.60%
2017-05-19 0 3.750 3.740 3.750 3.590 3.750 8,668,000 31,916,350 3.6821 3.641 3.631 3.641 3.486 3.641 8,927,521 3.5751 4.75%
2017-05-18 0 3.580 3.570 3.580 3.420 3.640 6,116,754 21,889,234 3.5786 3.476 3.466 3.476 3.321 3.534 6,299,890 3.4745 1.99%
2017-05-17 0 3.510 3.510 3.530 3.420 3.670 4,524,493 16,203,877 3.5814 3.408 3.408 3.427 3.321 3.563 4,659,957 3.4773 2.33%
2017-05-16 0 3.430 3.430 3.450 3.400 3.450 938,929 3,219,103 3.4285 3.330 3.330 3.350 3.301 3.350 967,041 3.3288 2.08%
2017-05-15 0 3.360 3.360 3.380 3.310 3.420 1,266,609 4,277,631 3.3772 3.262 3.262 3.282 3.214 3.321 1,304,531 3.2791 0.60%
2017-05-12 0 3.340 3.330 3.340 3.270 3.460 3,186,357 10,554,566 3.3124 3.243 3.233 3.243 3.175 3.359 3,281,757 3.2161 -3.47%
2017-05-11 0 3.460 3.460 3.490 3.410 3.550 1,819,169 6,312,119 3.4698 3.359 3.359 3.389 3.311 3.447 1,873,635 3.3689 1.47%
2017-05-10 0 3.410 3.410 3.460 3.310 3.520 4,820,037 16,583,795 3.4406 3.311 3.311 3.359 3.214 3.418 4,964,349 3.3406 3.02%
2017-05-09 0 3.310 3.310 3.330 3.020 3.350 1,832,088 6,039,401 3.2965 3.214 3.214 3.233 2.932 3.253 1,886,941 3.2006 1.22%
2017-05-08 0 3.270 3.260 3.270 3.210 3.450 7,196,000 23,557,520 3.2737 3.175 3.165 3.175 3.117 3.350 7,411,449 3.1785 -2.68%
2017-05-05 0 3.360 3.350 3.380 3.220 3.510 6,096,986 20,483,255 3.3596 3.262 3.253 3.282 3.126 3.408 6,279,530 3.2619 -4.27%
2017-05-04 0 3.510 3.500 3.510 3.410 3.630 3,973,855 14,024,329 3.5291 3.408 3.398 3.408 3.311 3.524 4,092,833 3.4266 -1.96%
2017-05-02 0 3.580 3.570 3.580 3.570 3.700 7,247,143 26,292,030 3.6279 3.476 3.466 3.476 3.466 3.592 7,464,123 3.5225 -0.56%
2017-04-28 0 3.600 3.590 3.600 3.490 3.770 5,783,374 20,692,479 3.5779 3.495 3.486 3.495 3.389 3.660 5,956,529 3.4739 -1.10%
2017-04-27 0 3.640 3.640 3.650 3.570 3.720 7,809,000 28,316,845 3.6262 3.534 3.534 3.544 3.466 3.612 8,042,802 3.5208 -0.55%
2017-04-26 0 3.660 3.640 3.660 3.600 4.000 18,214,245 68,279,809 3.7487 3.554 3.534 3.554 3.495 3.884 18,759,582 3.6397 -6.63%
2017-04-25 0 3.920 3.910 3.920 3.750 3.960 7,414,304 29,005,228 3.9121 3.806 3.796 3.806 3.641 3.845 7,636,289 3.7983 3.43%
2017-04-24 0 3.790 3.770 3.780 3.760 3.910 1,964,657 7,508,989 3.8220 3.680 3.660 3.670 3.651 3.796 2,023,479 3.7109 -0.26%
2017-04-21 0 3.800 3.800 3.820 3.610 3.850 5,391,941 20,461,793 3.7949 3.690 3.690 3.709 3.505 3.738 5,553,376 3.6846 3.26%
2017-04-20 0 3.680 3.650 3.680 3.590 3.690 2,951,000 10,823,435 3.6677 3.573 3.544 3.573 3.486 3.583 3,039,353 3.5611 1.94%
2017-04-19 0 3.610 3.590 3.610 3.550 3.680 4,117,471 14,852,736 3.6072 3.505 3.486 3.505 3.447 3.573 4,240,749 3.5024 -0.55%
2017-04-18 0 3.630 3.620 3.630 3.620 3.810 4,695,644 17,336,042 3.6919 3.524 3.515 3.524 3.515 3.699 4,836,232 3.5846 -2.94%
2017-04-13 0 3.740 3.700 3.740 3.540 3.770 3,999,000 14,823,650 3.7068 3.631 3.592 3.631 3.437 3.660 4,118,731 3.5991 4.47%
2017-04-12 0 3.580 3.580 3.600 3.520 3.660 3,174,000 11,323,800 3.5677 3.476 3.476 3.495 3.418 3.554 3,269,030 3.4640 -1.38%
2017-04-11 0 3.630 3.600 3.630 3.510 3.700 4,441,000 15,954,650 3.5926 3.524 3.495 3.524 3.408 3.592 4,573,964 3.4881 -1.89%
2017-04-10 0 3.700 3.690 3.700 3.610 3.720 3,837,629 14,159,680 3.6897 3.592 3.583 3.592 3.505 3.612 3,952,528 3.5824 0.00%
2017-04-07 0 3.700 3.690 3.700 3.590 3.730 2,734,971 9,996,774 3.6552 3.592 3.583 3.592 3.486 3.622 2,816,856 3.5489 1.93%
2017-04-06 0 3.630 3.630 3.640 3.610 3.810 6,169,500 22,603,775 3.6638 3.524 3.524 3.534 3.505 3.699 6,354,216 3.5573 -3.97%
2017-04-05 0 3.780 3.770 3.780 3.760 3.850 2,783,886 10,591,791 3.8047 3.670 3.660 3.670 3.651 3.738 2,867,236 3.6941 -1.05%
2017-04-03 0 3.820 3.810 3.820 3.750 3.980 2,510,000 9,666,895 3.8514 3.709 3.699 3.709 3.641 3.864 2,585,150 3.7394 -3.05%
2017-03-31 0 3.940 3.940 3.960 3.580 4.030 6,209,785 23,959,462 3.8583 3.825 3.825 3.845 3.476 3.913 6,395,707 3.7462 8.54%
2017-03-30 0 3.630 3.590 3.630 3.560 3.730 4,073,000 14,724,300 3.6151 3.524 3.486 3.524 3.457 3.622 4,194,946 3.5100 -2.16%
2017-03-29 0 3.710 3.700 3.710 3.590 3.780 3,740,000 13,784,910 3.6858 3.602 3.592 3.602 3.486 3.670 3,851,976 3.5787 1.92%
2017-03-28 0 3.640 3.630 3.640 3.600 3.880 6,564,236 24,170,217 3.6821 3.534 3.524 3.534 3.495 3.767 6,760,770 3.5751 -2.15%
2017-03-27 0 3.720 3.710 3.720 3.720 4.000 4,098,000 15,841,707 3.8657 3.612 3.602 3.612 3.612 3.884 4,220,695 3.7533 -4.62%
2017-03-24 0 3.900 3.900 3.920 3.840 4.060 6,195,500 24,397,567 3.9379 3.787 3.787 3.806 3.728 3.942 6,380,994 3.8235 0.78%
2017-03-23 0 3.870 3.860 3.870 3.810 3.990 4,356,000 16,977,470 3.8975 3.757 3.748 3.757 3.699 3.874 4,486,419 3.7842 -1.78%
2017-03-22 0 3.940 3.940 3.950 3.670 3.970 11,284,459 43,517,490 3.8564 3.825 3.825 3.835 3.563 3.855 11,622,317 3.7443 2.87%
2017-03-21 0 3.830 3.830 3.850 3.780 4.150 10,084,742 39,713,968 3.9380 3.719 3.719 3.738 3.670 4.029 10,386,680 3.8235 -7.26%
2017-03-20 0 4.130 4.130 4.140 3.840 4.180 11,980,795 48,384,885 4.0385 4.010 4.010 4.020 3.728 4.058 12,339,501 3.9211 2.99%
2017-03-17 0 4.010 4.000 4.010 3.650 4.440 28,713,493 115,577,607 4.0252 3.893 3.884 3.893 3.544 4.311 29,573,178 3.9082 -5.65%
2017-03-16 0 4.250 4.250 4.260 4.220 4.500 10,966,681 47,529,669 4.3340 4.126 4.126 4.136 4.097 4.369 11,295,025 4.2080 -3.41%
2017-03-15 0 4.400 4.400 4.420 4.000 4.450 21,960,947 93,793,287 4.2709 4.272 4.272 4.292 3.884 4.321 22,618,460 4.1468 7.32%
2017-03-14 0 4.100 4.100 4.110 3.830 4.130 14,377,640 57,274,214 3.9836 3.981 3.981 3.991 3.719 4.010 14,808,108 3.8678 7.61%
2017-03-13 0 3.810 3.810 3.830 3.770 3.890 9,771,501 37,455,929 3.8332 3.699 3.699 3.719 3.660 3.777 10,064,061 3.7218 -0.52%
2017-03-10 0 3.830 3.820 3.830 3.640 3.860 6,855,464 25,910,758 3.7796 3.719 3.709 3.719 3.534 3.748 7,060,717 3.6697 2.68%
2017-03-09 0 3.730 3.730 3.740 3.710 3.810 3,687,858 13,879,531 3.7636 3.622 3.622 3.631 3.602 3.699 3,798,273 3.6542 -1.84%
2017-03-08 0 3.800 3.800 3.830 3.580 3.880 10,069,288 38,256,652 3.7993 3.690 3.690 3.719 3.476 3.767 10,370,764 3.6889 4.68%
2017-03-07 0 3.630 3.620 3.630 3.520 3.690 3,731,001 13,503,760 3.6193 3.524 3.515 3.524 3.418 3.583 3,842,708 3.5141 2.54%
2017-03-06 0 3.540 3.540 3.550 3.500 3.730 4,560,215 16,517,474 3.6221 3.437 3.437 3.447 3.398 3.622 4,696,748 3.5168 -2.75%
2017-03-03 0 3.640 3.640 3.670 3.600 3.790 7,763,357 28,430,908 3.6622 3.534 3.534 3.563 3.495 3.680 7,995,793 3.5557 -3.19%
2017-03-02 0 3.760 3.750 3.760 3.620 3.780 10,502,177 39,270,854 3.7393 3.651 3.641 3.651 3.515 3.670 10,816,613 3.6306 4.16%
2017-03-01 0 3.610 3.600 3.620 3.500 3.720 5,653,123 20,337,024 3.5975 3.505 3.495 3.515 3.398 3.612 5,822,378 3.4929 1.12%
2017-02-28 0 3.570 3.570 3.590 3.470 3.720 12,681,224 45,539,252 3.5911 3.466 3.466 3.486 3.369 3.612 13,060,901 3.4867 0.85%
2017-02-27 0 3.540 3.540 3.550 3.210 3.590 15,630,087 54,487,066 3.4860 3.437 3.437 3.447 3.117 3.486 16,098,054 3.3847 6.63%
2017-02-24 0 3.320 3.320 3.340 3.250 3.480 14,332,501 48,149,734 3.3595 3.223 3.223 3.243 3.156 3.379 14,761,618 3.2618 0.61%
2017-02-23 0 3.300 3.300 3.310 3.100 3.410 26,600,572 87,344,538 3.2836 3.204 3.204 3.214 3.010 3.311 27,396,996 3.1881 6.11%
2017-02-22 0 3.110 3.100 3.110 3.020 3.130 3,392,014 10,505,816 3.0972 3.020 3.010 3.020 2.932 3.039 3,493,571 3.0072 1.30%
2017-02-21 0 3.070 3.060 3.070 3.010 3.160 4,183,121 12,860,115 3.0743 2.981 2.971 2.981 2.922 3.068 4,308,364 2.9849 -1.92%
2017-02-20 0 3.130 3.120 3.130 2.930 3.160 9,453,000 29,130,810 3.0816 3.039 3.029 3.039 2.845 3.068 9,736,024 2.9921 5.03%
2017-02-17 0 2.980 2.970 2.990 2.960 3.030 4,904,344 14,659,324 2.9890 2.893 2.884 2.903 2.874 2.942 5,051,181 2.9022 -0.33%
2017-02-16 0 2.990 2.970 2.990 2.970 3.070 7,045,143 21,134,963 2.9999 2.903 2.884 2.903 2.884 2.981 7,256,075 2.9127 -1.64%
2017-02-15 0 3.040 3.030 3.040 3.010 3.140 3,272,036 10,064,599 3.0759 2.952 2.942 2.952 2.922 3.049 3,370,001 2.9865 -0.33%
2017-02-14 0 3.050 3.050 3.060 3.010 3.160 5,872,715 18,005,187 3.0659 2.961 2.961 2.971 2.922 3.068 6,048,545 2.9768 -3.48%
2017-02-13 0 3.160 3.150 3.160 3.080 3.200 6,470,978 20,514,041 3.1702 3.068 3.058 3.068 2.990 3.107 6,664,720 3.0780 2.60%
2017-02-10 0 3.080 3.060 3.080 3.030 3.190 7,474,098 23,171,048 3.1002 2.990 2.971 2.990 2.942 3.097 7,697,873 3.0101 0.98%
2017-02-09 0 3.050 3.050 3.060 2.920 3.240 25,793,661 78,795,420 3.0548 2.961 2.961 2.971 2.835 3.146 26,565,926 2.9660 4.10%
2017-02-08 0 2.930 2.930 2.940 2.840 2.950 9,281,333 26,975,972 2.9065 2.845 2.845 2.855 2.757 2.864 9,559,217 2.8220 1.38%
2017-02-07 0 2.890 2.890 2.910 2.730 2.940 21,606,359 62,092,801 2.8738 2.806 2.806 2.825 2.651 2.855 22,253,256 2.7903 5.86%
2017-02-06 0 2.730 2.730 2.740 2.700 2.800 3,671,118 10,068,719 2.7427 2.651 2.651 2.660 2.622 2.719 3,781,032 2.6630 1.87%
2017-02-03 0 2.680 2.680 2.700 2.670 2.750 2,778,149 7,504,219 2.7012 2.602 2.602 2.622 2.592 2.670 2,861,327 2.6226 -1.47%
2017-02-02 0 2.720 2.710 2.720 2.700 2.800 1,786,500 4,877,257 2.7301 2.641 2.631 2.641 2.622 2.719 1,839,988 2.6507 -2.16%
2017-02-01 0 2.780 2.770 2.780 2.550 2.810 6,129,590 16,704,311 2.7252 2.699 2.689 2.699 2.476 2.728 6,313,111 2.6460 5.70%
2017-01-27 0 2.630 2.630 2.650 2.610 2.680 1,107,500 2,925,470 2.6415 2.554 2.554 2.573 2.534 2.602 1,140,659 2.5647 -0.75%
2017-01-26 0 2.650 2.650 2.660 2.620 2.740 4,015,338 10,751,708 2.6777 2.573 2.573 2.583 2.544 2.660 4,135,558 2.5998 0.00%
2017-01-25 0 2.650 2.650 2.660 2.630 2.760 2,111,050 5,673,586 2.6876 2.573 2.573 2.583 2.554 2.680 2,174,255 2.6094 -2.57%
2017-01-24 0 2.720 2.710 2.720 2.690 2.810 5,383,714 14,782,707 2.7458 2.641 2.631 2.641 2.612 2.728 5,544,903 2.6660 -2.16%
2017-01-23 0 2.780 2.770 2.780 2.730 2.850 9,456,200 26,303,773 2.7816 2.699 2.689 2.699 2.651 2.767 9,739,320 2.7008 0.00%
2017-01-20 0 2.780 2.770 2.780 2.730 2.860 10,218,283 28,503,005 2.7894 2.699 2.689 2.699 2.651 2.777 10,524,220 2.7083 -0.36%
2017-01-19 0 2.790 2.780 2.790 2.570 2.830 29,530,497 80,439,325 2.7239 2.709 2.699 2.709 2.495 2.748 30,414,644 2.6448 6.49%
2017-01-18 0 2.620 2.620 2.630 2.380 2.680 25,682,454 65,268,302 2.5414 2.544 2.544 2.554 2.311 2.602 26,451,390 2.4675 18.02%
2017-01-17 0 2.220 2.220 2.230 2.120 2.240 3,108,703 6,820,108 2.1939 2.155 2.155 2.165 2.058 2.175 3,201,778 2.1301 2.78%
2017-01-16 0 2.160 2.150 2.160 2.140 2.230 1,442,383 3,128,208 2.1688 2.097 2.088 2.097 2.078 2.165 1,485,568 2.1057 -1.82%
2017-01-13 0 2.200 2.190 2.200 2.170 2.230 1,878,000 4,115,010 2.1912 2.136 2.126 2.136 2.107 2.165 1,934,228 2.1275 -1.35%
2017-01-12 0 2.230 2.210 2.230 2.120 2.250 8,249,072 18,112,920 2.1958 2.165 2.146 2.165 2.058 2.185 8,496,050 2.1319 3.24%
2017-01-11 0 2.160 2.150 2.170 2.050 2.290 10,394,886 22,661,919 2.1801 2.097 2.088 2.107 1.990 2.223 10,706,110 2.1167 5.37%
2017-01-10 0 2.050 2.050 2.060 1.880 2.060 8,439,790 16,987,573 2.0128 1.990 1.990 2.000 1.825 2.000 8,692,478 1.9543 8.47%
2017-01-09 0 1.890 1.880 1.890 1.880 1.920 528,214 1,003,238 1.8993 1.835 1.825 1.835 1.825 1.864 544,029 1.8441 -0.53%
2017-01-06 0 1.900 1.880 1.900 1.880 1.920 1,118,246 2,123,090 1.8986 1.845 1.825 1.845 1.825 1.864 1,151,726 1.8434 -0.52%
2017-01-05 0 1.910 1.900 1.910 1.900 1.920 1,365,586 2,612,112 1.9128 1.854 1.845 1.854 1.845 1.864 1,406,472 1.8572 0.53%
2017-01-04 0 1.900 1.900 1.910 1.890 1.940 647,428 1,238,205 1.9125 1.845 1.845 1.854 1.835 1.884 666,812 1.8569 0.00%
2017-01-03 0 1.900 1.900 1.910 1.860 1.920 1,048,522 1,985,100 1.8932 1.845 1.845 1.854 1.806 1.864 1,079,915 1.8382 -0.52%
2016-12-30 0 1.910 1.900 1.920 1.820 1.920 6,301,850 11,881,029 1.8853 1.854 1.845 1.864 1.767 1.864 6,490,528 1.8305 4.37%
2016-12-29 0 1.830 1.820 1.830 1.750 1.910 8,021,359 14,662,679 1.8280 1.777 1.767 1.777 1.699 1.854 8,261,519 1.7748 2.81%
2016-12-28 0 1.780 1.770 1.780 1.770 1.950 9,529,781 17,203,818 1.8053 1.728 1.719 1.728 1.719 1.893 9,815,104 1.7528 -7.77%
2016-12-23 0 1.930 1.930 1.950 1.910 2.020 3,788,471 7,366,135 1.9444 1.874 1.874 1.893 1.854 1.961 3,901,898 1.8878 -4.93%
2016-12-22 0 2.030 2.000 2.030 2.000 2.110 2,699,500 5,498,435 2.0368 1.971 1.942 1.971 1.942 2.049 2,780,323 1.9776 -4.69%
2016-12-21 0 2.130 2.110 2.130 2.090 2.170 1,428,072 3,031,562 2.1228 2.068 2.049 2.068 2.029 2.107 1,470,829 2.0611 0.47%
2016-12-20 0 2.120 2.110 2.120 2.090 2.190 1,788,043 3,842,922 2.1492 2.058 2.049 2.058 2.029 2.126 1,841,577 2.0868 -1.85%
2016-12-19 0 2.160 2.150 2.160 2.140 2.180 848,844 1,830,204 2.1561 2.097 2.088 2.097 2.078 2.117 874,258 2.0934 -1.82%
2016-12-16 0 2.200 2.180 2.200 2.150 2.210 1,873,500 4,079,545 2.1775 2.136 2.117 2.136 2.088 2.146 1,929,593 2.1142 1.85%
2016-12-15 0 2.160 2.160 2.170 2.150 2.260 3,691,714 8,069,297 2.1858 2.097 2.097 2.107 2.088 2.194 3,802,244 2.1222 -4.42%
2016-12-14 0 2.260 2.250 2.260 2.250 2.290 738,392 1,670,015 2.2617 2.194 2.185 2.194 2.185 2.223 760,500 2.1959 -0.88%
2016-12-13 0 2.280 2.260 2.280 2.220 2.310 1,706,500 3,851,575 2.2570 2.214 2.194 2.214 2.155 2.243 1,757,593 2.1914 -0.44%
2016-12-12 0 2.290 2.270 2.290 2.260 2.370 4,048,491 9,377,347 2.3163 2.223 2.204 2.223 2.194 2.301 4,169,703 2.2489 -2.97%
2016-12-09 0 2.360 2.360 2.370 2.320 2.380 3,523,644 8,280,647 2.3500 2.291 2.291 2.301 2.253 2.311 3,629,142 2.2817 0.00%
2016-12-08 0 2.360 2.340 2.360 2.340 2.410 2,742,014 6,454,351 2.3539 2.291 2.272 2.291 2.272 2.340 2,824,110 2.2854 -0.42%
2016-12-07 0 2.370 2.360 2.370 2.350 2.380 1,100,029 2,601,648 2.3651 2.301 2.291 2.301 2.282 2.311 1,132,964 2.2963 -0.42%
2016-12-06 0 2.380 2.370 2.380 2.300 2.380 1,808,387 4,248,368 2.3493 2.311 2.301 2.311 2.233 2.311 1,862,530 2.2810 2.59%
2016-12-05 0 2.320 2.310 2.320 2.300 2.380 1,344,528 3,124,952 2.3242 2.253 2.243 2.253 2.233 2.311 1,384,783 2.2566 -2.52%
2016-12-02 0 2.380 2.330 2.380 2.330 2.400 951,455 2,242,872 2.3573 2.311 2.262 2.311 2.262 2.330 979,942 2.2888 0.00%
2016-12-01 0 2.380 2.360 2.380 2.360 2.400 957,665 2,277,909 2.3786 2.311 2.291 2.311 2.291 2.330 986,338 2.3095 -0.42%
2016-11-30 0 2.390 2.350 2.390 2.350 2.400 611,500 1,452,760 2.3757 2.321 2.282 2.321 2.282 2.330 629,808 2.3067 0.42%
2016-11-29 0 2.380 2.360 2.380 2.350 2.390 883,972 2,083,700 2.3572 2.311 2.291 2.311 2.282 2.321 910,438 2.2887 0.85%
2016-11-28 0 2.360 2.360 2.380 2.360 2.410 2,556,543 6,071,194 2.3748 2.291 2.291 2.311 2.291 2.340 2,633,086 2.3057 0.00%
2016-11-25 0 2.360 2.350 2.370 2.350 2.380 666,087 1,570,562 2.3579 2.291 2.282 2.301 2.282 2.311 686,030 2.2893 -0.42%
2016-11-24 0 2.370 2.370 2.380 2.360 2.400 619,783 1,470,627 2.3728 2.301 2.301 2.311 2.291 2.330 638,339 2.3038 -0.42%
2016-11-23 0 2.380 2.370 2.380 2.360 2.390 413,280 981,496 2.3749 2.311 2.301 2.311 2.291 2.321 425,654 2.3059 -0.83%
2016-11-22 0 2.400 2.380 2.400 2.370 2.440 738,515 1,763,856 2.3884 2.330 2.311 2.330 2.301 2.369 760,626 2.3190 0.00%
2016-11-21 0 2.400 2.390 2.400 2.360 2.420 1,449,516 3,461,350 2.3879 2.330 2.321 2.330 2.291 2.350 1,492,915 2.3185 1.27%
2016-11-18 0 2.370 2.370 2.380 2.340 2.390 495,844 1,178,043 2.3758 2.301 2.301 2.311 2.272 2.321 510,690 2.3068 -0.42%
2016-11-17 0 2.380 2.360 2.380 2.360 2.400 778,500 1,851,155 2.3778 2.311 2.291 2.311 2.291 2.330 801,808 2.3087 0.85%
2016-11-16 0 2.360 2.350 2.360 2.340 2.420 1,432,099 3,409,554 2.3808 2.291 2.282 2.291 2.272 2.350 1,474,976 2.3116 -1.67%
2016-11-15 0 2.400 2.390 2.400 2.300 2.400 3,336,745 7,898,299 2.3671 2.330 2.321 2.330 2.233 2.330 3,436,648 2.2983 3.90%
2016-11-14 0 2.310 2.300 2.310 2.300 2.350 1,533,121 3,547,282 2.3138 2.243 2.233 2.243 2.233 2.282 1,579,023 2.2465 -1.70%
2016-11-11 0 2.350 2.340 2.350 2.330 2.370 1,880,500 4,411,915 2.3461 2.282 2.272 2.282 2.262 2.301 1,936,802 2.2779 -2.08%
2016-11-10 0 2.400 2.390 2.400 2.340 2.420 2,812,716 6,672,489 2.3723 2.330 2.321 2.330 2.272 2.350 2,896,929 2.3033 2.56%
2016-11-09 0 2.340 2.320 2.340 2.300 2.420 3,169,951 7,383,509 2.3292 2.272 2.253 2.272 2.233 2.350 3,264,860 2.2615 -2.09%
2016-11-08 0 2.390 2.380 2.390 2.360 2.420 1,482,196 3,540,871 2.3889 2.321 2.311 2.321 2.291 2.350 1,526,573 2.3195 0.00%
2016-11-07 0 2.390 2.380 2.390 2.350 2.400 775,786 1,841,620 2.3739 2.321 2.311 2.321 2.282 2.330 799,013 2.3049 1.27%
2016-11-04 0 2.360 2.360 2.370 2.360 2.420 1,863,400 4,414,013 2.3688 2.291 2.291 2.301 2.291 2.350 1,919,190 2.2999 -1.26%
2016-11-03 0 2.390 2.380 2.390 2.370 2.420 1,761,000 4,212,730 2.3922 2.321 2.311 2.321 2.301 2.350 1,813,725 2.3227 0.00%
2016-11-02 0 2.390 2.390 2.400 2.380 2.500 3,749,601 9,068,854 2.4186 2.321 2.321 2.330 2.311 2.427 3,861,865 2.3483 -4.40%
2016-11-01 0 2.500 2.480 2.500 2.480 2.570 3,583,000 9,002,915 2.5127 2.427 2.408 2.427 2.408 2.495 3,690,275 2.4396 -1.19%
2016-10-31 0 2.530 2.490 2.530 2.470 2.540 1,838,787 4,614,754 2.5097 2.456 2.418 2.456 2.398 2.466 1,893,841 2.4367 -0.78%
2016-10-28 0 2.550 2.530 2.550 2.480 2.610 3,294,655 8,354,201 2.5357 2.476 2.456 2.476 2.408 2.534 3,393,297 2.4620 -2.30%
2016-10-27 0 2.610 2.580 2.610 2.570 2.690 4,179,453 10,900,888 2.6082 2.534 2.505 2.534 2.495 2.612 4,304,586 2.5324 -2.25%
2016-10-26 0 2.670 2.650 2.670 2.630 2.750 6,138,007 16,484,979 2.6857 2.592 2.573 2.592 2.554 2.670 6,321,780 2.6076 -1.48%
2016-10-25 0 2.710 2.710 2.730 2.650 2.800 14,092,789 38,542,912 2.7349 2.631 2.631 2.651 2.573 2.719 14,514,729 2.6554 2.26%
2016-10-24 0 2.650 2.650 2.660 2.440 2.680 12,414,290 32,165,474 2.5910 2.573 2.573 2.583 2.369 2.602 12,785,975 2.5157 6.85%
2016-10-20 0 2.480 2.470 2.480 2.460 2.570 7,491,865 18,822,747 2.5124 2.408 2.398 2.408 2.388 2.495 7,716,172 2.4394 -0.80%
2016-10-19 0 2.500 2.490 2.500 2.370 2.630 25,594,661 64,582,516 2.5233 2.427 2.418 2.427 2.301 2.554 26,360,968 2.4499 6.38%
2016-10-18 0 2.350 2.340 2.350 2.340 2.370 1,817,738 4,280,842 2.3550 2.282 2.272 2.282 2.272 2.301 1,872,161 2.2866 0.43%
2016-10-17 0 2.340 2.340 2.350 2.340 2.380 1,553,500 3,653,705 2.3519 2.272 2.272 2.282 2.272 2.311 1,600,012 2.2835 -1.27%
2016-10-14 0 2.370 2.360 2.380 2.350 2.390 1,160,394 2,742,528 2.3634 2.301 2.291 2.311 2.282 2.321 1,195,136 2.2947 0.85%
2016-10-13 0 2.350 2.350 2.360 2.340 2.450 5,035,702 11,988,619 2.3807 2.282 2.282 2.291 2.272 2.379 5,186,472 2.3115 0.43%
2016-10-12 0 2.340 2.340 2.360 2.340 2.380 3,344,935 7,861,584 2.3503 2.272 2.272 2.291 2.272 2.311 3,445,083 2.2820 -0.85%
2016-10-11 0 2.360 2.350 2.360 2.330 2.390 4,187,234 9,880,118 2.3596 2.291 2.282 2.291 2.262 2.321 4,312,600 2.2910 0.85%
2016-10-07 0 2.340 2.340 2.350 2.330 2.380 3,136,494 7,372,659 2.3506 2.272 2.272 2.282 2.262 2.311 3,230,401 2.2823 -1.68%
2016-10-06 0 2.380 2.370 2.380 2.360 2.410 3,440,998 8,194,768 2.3815 2.311 2.301 2.311 2.291 2.340 3,544,022 2.3123 -0.42%
2016-10-05 0 2.390 2.380 2.390 2.360 2.400 2,242,333 5,352,542 2.3870 2.321 2.311 2.321 2.291 2.330 2,309,469 2.3177 -0.42%
2016-10-04 0 2.400 2.390 2.410 2.380 2.420 2,772,472 6,645,111 2.3968 2.330 2.321 2.340 2.311 2.350 2,855,480 2.3271 -0.41%
2016-10-03 0 2.410 2.400 2.410 2.360 2.440 2,158,287 5,160,860 2.3912 2.340 2.330 2.340 2.291 2.369 2,222,906 2.3217 0.00%
2016-09-30 0 2.410 2.390 2.410 2.300 2.440 7,162,203 17,086,466 2.3856 2.340 2.321 2.340 2.233 2.369 7,376,640 2.3163 1.69%
2016-09-29 0 2.370 2.350 2.370 2.340 2.450 7,135,861 16,987,800 2.3806 2.301 2.282 2.301 2.272 2.379 7,349,510 2.3114 -3.27%
2016-09-28 0 2.450 2.450 2.460 2.320 2.490 9,632,757 23,140,033 2.4022 2.379 2.379 2.388 2.253 2.418 9,921,163 2.3324 2.51%
2016-09-27 0 2.390 2.390 2.400 2.350 2.480 8,851,816 21,337,072 2.4105 2.321 2.321 2.330 2.282 2.408 9,116,840 2.3404 3.02%
2016-09-26 0 2.320 2.310 2.320 2.320 2.590 23,536,754 57,164,949 2.4288 2.253 2.243 2.253 2.253 2.515 24,241,447 2.3581 -10.08%
2016-09-23 0 2.580 2.580 2.590 2.540 2.740 16,540,749 43,308,457 2.6183 2.505 2.505 2.515 2.466 2.660 17,035,981 2.5422 -3.73%
2016-09-22 0 2.680 2.670 2.680 2.670 2.900 26,779,314 74,973,922 2.7997 2.602 2.592 2.602 2.592 2.816 27,581,090 2.7183 -3.25%
2016-09-21 0 2.770 2.760 2.770 2.200 2.990 214,792,701 569,750,875 2.6526 2.689 2.680 2.689 2.136 2.903 221,223,620 2.5755 -34.67%
2016-09-20 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 4.117 - - - - 0 - 0.00%
2016-06-21 0 4.240 4.240 4.250 4.240 4.470 2,066,237 8,944,005 4.3286 4.117 4.117 4.126 4.117 4.340 2,128,100 4.2028 -4.72%
2016-06-20 0 4.450 4.440 4.450 4.270 4.800 2,865,500 12,758,115 4.4523 4.321 4.311 4.321 4.146 4.660 2,951,293 4.3229 -9.55%
2016-06-17 0 4.920 4.920 4.940 4.920 4.960 3,001,243 14,825,782 4.9399 4.777 4.777 4.796 4.777 4.816 3,091,101 4.7963 -1.40%
2016-06-16 0 4.990 4.970 4.990 4.910 5.010 16,806,650 83,527,187 4.9699 4.845 4.826 4.845 4.767 4.864 17,309,843 4.8254 0.60%
2016-06-15 0 4.960 4.960 4.970 4.960 4.990 8,453,500 42,082,042 4.9781 4.816 4.816 4.826 4.816 4.845 8,706,599 4.8334 -0.60%
2016-06-14 0 4.990 4.970 4.980 4.950 5.000 21,443,500 106,621,690 4.9722 4.845 4.826 4.835 4.806 4.855 22,085,521 4.8277 1.01%
2016-06-13 0 4.940 4.930 4.940 4.930 4.990 11,455,000 56,784,365 4.9572 4.796 4.787 4.796 4.787 4.845 11,797,964 4.8131 -0.80%
2016-06-10 0 4.980 4.970 4.980 4.970 5.000 4,965,000 24,743,167 4.9835 4.835 4.826 4.835 4.826 4.855 5,113,653 4.8386 0.00%
2016-06-08 0 4.980 4.970 4.980 4.960 5.000 4,014,000 19,966,892 4.9743 4.835 4.826 4.835 4.816 4.855 4,134,180 4.8297 -0.20%
2016-06-07 0 4.990 4.980 4.990 4.970 5.030 8,013,679 40,009,775 4.9927 4.845 4.835 4.845 4.826 4.884 8,253,610 4.8475 0.00%
2016-06-06 0 4.990 4.980 4.990 4.960 5.020 9,354,500 46,655,172 4.9875 4.845 4.835 4.845 4.816 4.874 9,634,575 4.8425 0.20%
2016-06-03 0 4.980 4.970 4.980 4.950 4.990 20,400,500 101,407,812 4.9708 4.835 4.826 4.835 4.806 4.845 21,011,293 4.8263 0.81%
2016-06-02 0 4.940 4.940 4.950 4.920 4.960 18,921,500 93,457,060 4.9392 4.796 4.796 4.806 4.777 4.816 19,488,012 4.7956 0.20%
2016-06-01 0 4.930 4.920 4.930 4.920 4.990 27,446,556 135,533,699 4.9381 4.787 4.777 4.787 4.777 4.845 28,268,309 4.7945 0.00%
2016-05-31 0 4.930 4.920 4.930 4.920 4.940 12,185,600 60,070,290 4.9296 4.787 4.777 4.787 4.777 4.796 12,550,438 4.7863 -0.20%
2016-05-30 0 4.940 4.920 4.940 4.920 4.980 8,803,500 43,434,235 4.9337 4.796 4.777 4.796 4.777 4.835 9,067,078 4.7903 0.00%
2016-05-27 0 4.940 4.930 4.940 4.870 4.960 32,597,694 160,483,050 4.9231 4.796 4.787 4.796 4.728 4.816 33,573,673 4.7800 6.01%
2016-05-26 0 4.660 4.660 4.680 4.540 4.800 9,389,000 43,972,920 4.6835 4.525 4.525 4.544 4.408 4.660 9,670,108 4.5473 2.19%
2016-05-25 0 4.560 4.540 4.560 4.540 4.560 3,835,500 17,456,040 4.5512 4.427 4.408 4.427 4.408 4.427 3,950,335 4.4189 0.22%
2016-05-24 0 4.550 4.540 4.550 4.530 4.580 1,613,194 7,339,497 4.5497 4.418 4.408 4.418 4.398 4.447 1,661,493 4.4174 0.22%
2016-05-23 0 4.540 4.530 4.550 4.530 4.590 8,271,518 37,661,629 4.5532 4.408 4.398 4.418 4.398 4.457 8,519,168 4.4208 -0.22%
2016-05-20 0 4.550 4.540 4.550 4.520 4.560 2,681,500 12,190,287 4.5461 4.418 4.408 4.418 4.389 4.427 2,761,784 4.4139 0.44%
2016-05-19 0 4.530 4.520 4.530 4.490 4.540 2,375,000 10,735,190 4.5201 4.398 4.389 4.398 4.359 4.408 2,446,108 4.3887 0.67%
2016-05-18 0 4.500 4.500 4.510 4.480 4.530 3,755,800 16,908,549 4.5020 4.369 4.369 4.379 4.350 4.398 3,868,249 4.3711 -1.10%
2016-05-17 0 4.550 4.540 4.550 4.460 4.600 4,938,536 22,333,397 4.5223 4.418 4.408 4.418 4.330 4.466 5,086,396 4.3908 -0.22%
2016-05-16 0 4.560 4.560 4.580 4.520 4.590 4,012,500 18,295,335 4.5596 4.427 4.427 4.447 4.389 4.457 4,132,635 4.4270 0.44%
2016-05-13 0 4.540 4.530 4.540 4.510 4.660 9,953,025 45,456,704 4.5671 4.408 4.398 4.408 4.379 4.525 10,251,020 4.4344 -1.30%
2016-05-12 0 4.600 4.590 4.600 4.590 4.700 6,228,570 28,692,786 4.6066 4.466 4.457 4.466 4.457 4.563 6,415,054 4.4727 -2.54%
2016-05-11 0 4.720 4.710 4.720 4.660 4.740 4,371,000 20,586,037 4.7097 4.583 4.573 4.583 4.525 4.602 4,501,868 4.5728 1.72%
2016-05-10 0 4.640 4.640 4.650 4.430 4.800 16,694,347 76,848,046 4.6032 4.505 4.505 4.515 4.301 4.660 17,194,178 4.4694 -3.53%
2016-05-09 0 4.810 4.800 4.810 4.790 4.840 2,010,947 9,658,587 4.8030 4.670 4.660 4.670 4.651 4.699 2,071,155 4.6634 -0.62%
2016-05-06 0 4.840 4.830 4.840 4.790 4.850 10,070,200 48,450,103 4.8112 4.699 4.690 4.699 4.651 4.709 10,371,703 4.6714 -0.41%
2016-05-05 0 4.860 4.850 4.860 4.820 4.860 2,577,956 12,492,961 4.8461 4.719 4.709 4.719 4.680 4.719 2,655,140 4.7052 0.00%
2016-05-04 0 4.860 4.850 4.860 4.850 4.900 1,258,691 6,115,185 4.8584 4.719 4.709 4.719 4.709 4.758 1,296,376 4.7171 -0.82%
2016-05-03 0 4.900 4.880 4.900 4.880 4.930 6,830,326 33,460,959 4.8989 4.758 4.738 4.758 4.738 4.787 7,034,827 4.7565 -0.41%
2016-04-29 0 4.920 4.910 4.920 4.860 4.950 6,518,000 32,039,007 4.9155 4.777 4.767 4.777 4.719 4.806 6,713,150 4.7726 0.20%
2016-04-28 0 4.910 4.900 4.910 4.830 4.940 8,878,798 43,468,813 4.8958 4.767 4.758 4.767 4.690 4.796 9,144,630 4.7535 1.87%
2016-04-27 0 4.820 4.810 4.820 4.800 4.820 3,978,000 19,129,000 4.8087 4.680 4.670 4.680 4.660 4.680 4,097,102 4.6689 0.00%
2016-04-26 0 4.820 4.810 4.820 4.750 4.820 2,593,346 12,474,720 4.8103 4.680 4.670 4.680 4.612 4.680 2,670,991 4.6704 0.00%
2016-04-25 0 4.820 4.820 4.830 4.780 4.840 2,770,572 13,356,498 4.8208 4.680 4.680 4.690 4.641 4.699 2,853,523 4.6807 -0.21%
2016-04-22 0 4.830 4.820 4.830 4.730 4.870 4,828,000 23,128,240 4.7904 4.690 4.680 4.690 4.593 4.728 4,972,551 4.6512 1.47%
2016-04-21 0 4.760 4.760 4.770 4.740 4.770 3,139,164 14,945,689 4.7610 4.622 4.622 4.631 4.602 4.631 3,233,151 4.6226 0.00%
2016-04-20 0 4.760 4.750 4.760 4.730 4.780 3,967,500 18,846,000 4.7501 4.622 4.612 4.622 4.593 4.641 4,086,287 4.6120 0.00%
2016-04-19 0 4.760 4.750 4.770 4.750 4.800 3,096,139 14,759,358 4.7670 4.622 4.612 4.631 4.612 4.660 3,188,838 4.6284 0.00%
2016-04-18 0 4.760 4.750 4.760 4.710 4.790 2,206,000 10,487,670 4.7542 4.622 4.612 4.622 4.573 4.651 2,272,048 4.6160 -0.83%
2016-04-15 0 4.800 4.790 4.800 4.780 4.840 1,665,000 7,993,385 4.8008 4.660 4.651 4.660 4.641 4.699 1,714,850 4.6613 -0.62%
2016-04-14 0 4.830 4.820 4.830 4.760 4.830 2,434,307 11,710,192 4.8105 4.690 4.680 4.690 4.622 4.690 2,507,190 4.6706 0.21%
2016-04-13 0 4.820 4.810 4.820 4.770 4.830 8,081,640 38,834,831 4.8053 4.680 4.670 4.680 4.631 4.690 8,323,605 4.6656 0.21%
2016-04-12 0 4.810 4.790 4.800 4.770 4.820 3,470,994 16,629,462 4.7910 4.670 4.651 4.660 4.631 4.680 3,574,916 4.6517 0.84%
2016-04-11 0 4.770 4.760 4.770 4.740 4.790 3,220,500 15,328,485 4.7597 4.631 4.622 4.631 4.602 4.651 3,316,922 4.6213 -0.21%
2016-04-08 0 4.780 4.760 4.780 4.730 4.790 5,084,500 24,166,390 4.7530 4.641 4.622 4.641 4.593 4.651 5,236,731 4.6148 0.00%
2016-04-07 0 4.780 4.770 4.780 4.680 4.790 3,282,500 15,593,480 4.7505 4.641 4.631 4.641 4.544 4.651 3,380,778 4.6124 1.06%
2016-04-06 0 4.730 4.720 4.740 4.710 4.800 7,228,000 34,243,587 4.7376 4.593 4.583 4.602 4.573 4.660 7,444,407 4.5999 -0.42%
2016-04-05 0 4.750 4.750 4.760 4.650 4.850 17,324,608 82,480,159 4.7609 4.612 4.612 4.622 4.515 4.709 17,843,309 4.6225 -2.06%
2016-04-01 0 4.850 4.840 4.850 4.830 4.900 4,679,550 22,763,548 4.8645 4.709 4.699 4.709 4.690 4.758 4,819,656 4.7231 -1.02%
2016-03-31 0 4.900 4.890 4.900 4.880 4.910 9,731,431 47,655,087 4.8970 4.758 4.748 4.758 4.738 4.767 10,022,791 4.7547 0.41%
2016-03-30 0 4.880 4.870 4.880 4.860 4.900 5,160,500 25,180,090 4.8794 4.738 4.728 4.738 4.719 4.758 5,315,006 4.7375 0.21%
2016-03-29 0 4.870 4.860 4.870 4.860 4.920 8,090,500 39,470,552 4.8786 4.728 4.719 4.728 4.719 4.777 8,332,731 4.7368 -0.61%
2016-03-24 0 4.900 4.890 4.900 4.870 4.920 8,447,320 41,342,662 4.8942 4.758 4.748 4.758 4.728 4.777 8,700,234 4.7519 0.00%
2016-03-23 0 4.900 4.880 4.900 4.860 4.910 3,804,000 18,568,255 4.8812 4.758 4.738 4.758 4.719 4.767 3,917,892 4.7393 0.00%
2016-03-22 0 4.900 4.890 4.900 4.870 4.910 13,006,110 63,651,080 4.8939 4.758 4.748 4.758 4.728 4.767 13,395,514 4.7517 0.62%
2016-03-21 0 4.870 4.870 4.880 4.850 4.900 8,689,310 42,355,188 4.8744 4.728 4.728 4.738 4.709 4.758 8,949,469 4.7327 0.21%
2016-03-18 0 4.860 4.860 4.870 4.810 4.910 6,443,817 31,303,222 4.8579 4.719 4.719 4.728 4.670 4.767 6,636,746 4.7167 -0.61%
2016-03-17 0 4.890 4.880 4.890 4.850 4.900 3,040,310 14,798,715 4.8675 4.748 4.738 4.748 4.709 4.758 3,131,337 4.7260 0.00%
2016-03-16 0 4.890 4.880 4.890 4.860 4.900 10,809,600 52,757,389 4.8806 4.748 4.738 4.748 4.719 4.758 11,133,241 4.7387 0.00%
2016-03-15 0 4.890 4.880 4.890 4.860 4.900 2,756,000 13,459,193 4.8836 4.748 4.738 4.748 4.719 4.758 2,838,515 4.7416 0.20%
2016-03-14 0 4.880 4.870 4.880 4.840 4.900 5,290,555 25,832,824 4.8828 4.738 4.728 4.738 4.699 4.758 5,448,955 4.7409 -0.41%
2016-03-11 0 4.900 4.890 4.900 4.890 4.940 5,732,000 28,106,597 4.9035 4.758 4.748 4.758 4.748 4.796 5,903,617 4.7609 -0.41%
2016-03-10 0 4.920 4.910 4.920 4.900 4.940 6,313,500 31,053,012 4.9185 4.777 4.767 4.777 4.758 4.796 6,502,527 4.7755 0.00%
2016-03-09 0 4.920 4.920 4.930 4.920 4.940 4,142,000 20,410,375 4.9277 4.777 4.777 4.787 4.777 4.796 4,266,012 4.7844 -0.61%
2016-03-08 0 4.950 4.920 4.950 4.910 4.960 5,213,000 25,674,912 4.9252 4.806 4.777 4.806 4.767 4.816 5,369,078 4.7820 0.20%
2016-03-07 0 4.940 4.940 4.950 4.910 4.970 6,003,160 29,730,503 4.9525 4.796 4.796 4.806 4.767 4.826 6,182,895 4.8085 -0.20%
2016-03-04 0 4.950 4.940 4.950 4.910 4.990 6,150,660 30,469,731 4.9539 4.806 4.796 4.806 4.767 4.845 6,334,811 4.8099 1.02%
2016-03-03 0 4.900 4.900 4.910 4.880 4.970 11,493,306 56,387,532 4.9061 4.758 4.758 4.767 4.738 4.826 11,837,417 4.7635 0.82%
2016-03-02 0 4.860 4.850 4.860 4.850 4.890 5,122,000 24,914,657 4.8642 4.719 4.709 4.719 4.709 4.748 5,275,353 4.7228 0.00%
2016-03-01 0 4.860 4.850 4.860 4.800 4.890 4,703,000 22,743,630 4.8360 4.719 4.709 4.719 4.660 4.748 4,843,808 4.6954 -0.41%
2016-02-29 0 4.880 4.880 4.890 4.790 4.900 18,914,490 91,720,112 4.8492 4.738 4.738 4.748 4.651 4.758 19,480,792 4.7082 1.46%
2016-02-26 0 4.810 4.800 4.810 4.730 4.890 42,238,500 202,364,347 4.7910 4.670 4.660 4.670 4.593 4.748 43,503,126 4.6517 5.95%
2016-02-25 0 4.540 4.530 4.540 4.520 4.660 4,357,000 19,827,855 4.5508 4.408 4.398 4.408 4.389 4.525 4,487,449 4.4185 0.44%
2016-02-24 0 4.520 4.510 4.520 4.500 4.570 2,530,600 11,473,640 4.5340 4.389 4.379 4.389 4.369 4.437 2,606,366 4.4022 -0.22%
2016-02-23 0 4.530 4.530 4.540 4.510 4.560 1,300,680 5,894,413 4.5318 4.398 4.398 4.408 4.379 4.427 1,339,623 4.4001 0.22%
2016-02-22 0 4.520 4.520 4.540 4.520 4.570 1,298,000 5,891,450 4.5389 4.389 4.389 4.408 4.389 4.437 1,336,862 4.4069 -0.22%
2016-02-19 0 4.530 4.510 4.530 4.500 4.570 2,496,500 11,274,570 4.5162 4.398 4.379 4.398 4.369 4.437 2,571,246 4.3849 -0.66%
2016-02-18 0 4.560 4.550 4.560 4.530 4.570 4,046,362 18,424,810 4.5534 4.427 4.418 4.427 4.398 4.437 4,167,511 4.4211 -0.44%
2016-02-17 0 4.580 4.570 4.580 4.440 4.640 4,888,500 22,313,660 4.5645 4.447 4.437 4.447 4.311 4.505 5,034,862 4.4318 3.39%
2016-02-16 0 4.430 4.420 4.430 4.380 4.450 3,235,440 14,345,871 4.4340 4.301 4.292 4.301 4.253 4.321 3,332,309 4.3051 0.68%
2016-02-15 0 4.400 4.390 4.400 4.310 4.440 5,488,000 24,151,045 4.4007 4.272 4.262 4.272 4.185 4.311 5,652,311 4.2728 0.92%
2016-02-12 0 4.360 4.360 4.370 4.330 4.410 7,162,250 31,357,430 4.3782 4.233 4.233 4.243 4.204 4.282 7,376,689 4.2509 -1.36%
2016-02-11 0 4.420 4.400 4.420 4.380 4.440 4,903,500 21,610,720 4.4072 4.292 4.272 4.292 4.253 4.311 5,050,311 4.2791 -0.67%
2016-02-05 0 4.450 4.450 4.460 4.420 4.490 2,375,500 10,571,620 4.4503 4.321 4.321 4.330 4.292 4.359 2,446,623 4.3209 0.45%
2016-02-04 0 4.430 4.410 4.430 4.370 4.460 7,540,414 33,361,524 4.4244 4.301 4.282 4.301 4.243 4.330 7,766,175 4.2957 0.23%
2016-02-03 0 4.420 4.420 4.440 4.390 4.460 5,317,500 23,525,527 4.4242 4.292 4.292 4.311 4.262 4.330 5,476,707 4.2956 -1.12%
2016-02-02 0 4.470 4.460 4.470 4.380 4.510 7,288,360 32,302,590 4.4321 4.340 4.330 4.340 4.253 4.379 7,506,574 4.3032 1.82%
2016-02-01 0 4.390 4.380 4.390 4.370 4.470 7,197,500 31,659,745 4.3987 4.262 4.253 4.262 4.243 4.340 7,412,994 4.2708 -0.45%
2016-01-29 0 4.410 4.410 4.420 4.390 4.460 13,924,000 61,722,577 4.4328 4.282 4.282 4.292 4.262 4.330 14,340,886 4.3040 -0.90%
2016-01-28 0 4.450 4.440 4.450 4.400 4.490 3,662,190 16,226,717 4.4309 4.321 4.311 4.321 4.272 4.359 3,771,836 4.3021 0.00%
2016-01-27 0 4.450 4.440 4.450 4.440 4.570 7,618,000 33,924,545 4.4532 4.321 4.311 4.321 4.311 4.437 7,846,084 4.3238 -1.11%
2016-01-26 0 4.500 4.510 4.520 4.470 4.570 12,028,500 54,143,242 4.5012 4.369 4.379 4.389 4.340 4.437 12,388,635 4.3704 -1.53%
2016-01-25 0 4.570 4.540 4.570 4.520 4.620 2,521,920 11,472,573 4.5491 4.437 4.408 4.437 4.389 4.486 2,597,427 4.4169 -0.44%
2016-01-22 0 4.590 4.570 4.590 4.490 4.630 4,978,650 22,628,815 4.5452 4.457 4.437 4.457 4.359 4.495 5,127,711 4.4130 0.66%
2016-01-21 0 4.560 4.550 4.560 4.520 4.620 3,566,379 16,282,082 4.5654 4.427 4.418 4.427 4.389 4.486 3,673,157 4.4327 -0.22%
2016-01-20 0 4.570 4.560 4.570 4.500 4.680 11,053,440 50,694,878 4.5863 4.437 4.427 4.437 4.369 4.544 11,384,381 4.4530 0.00%
2016-01-19 0 4.570 4.560 4.570 4.450 4.590 9,470,189 42,557,207 4.4938 4.437 4.427 4.437 4.321 4.457 9,753,728 4.3632 1.33%
2016-01-18 0 4.510 4.500 4.510 4.340 4.540 11,642,389 52,224,732 4.4857 4.379 4.369 4.379 4.214 4.408 11,990,964 4.3553 -1.10%
2016-01-15 0 4.560 4.560 4.570 4.550 4.700 9,330,520 42,980,945 4.6065 4.427 4.427 4.437 4.418 4.563 9,609,877 4.4726 -2.56%
2016-01-14 0 4.680 4.680 4.690 4.610 4.690 3,490,000 16,247,520 4.6554 4.544 4.544 4.554 4.476 4.554 3,594,491 4.5201 0.43%
2016-01-13 0 4.660 4.650 4.660 4.640 4.720 4,189,500 19,603,305 4.6792 4.525 4.515 4.525 4.505 4.583 4,314,934 4.5431 -0.43%
2016-01-12 0 4.680 4.660 4.680 4.590 4.720 8,103,320 37,684,691 4.6505 4.544 4.525 4.544 4.457 4.583 8,345,934 4.5153 -0.64%
2016-01-11 0 4.710 4.710 4.720 4.670 4.750 13,687,500 64,548,715 4.7159 4.573 4.573 4.583 4.534 4.612 14,097,305 4.5788 -1.05%
2016-01-08 0 4.760 4.760 4.770 4.700 4.790 6,360,500 30,159,452 4.7417 4.622 4.622 4.631 4.563 4.651 6,550,934 4.6038 0.85%
2016-01-07 0 4.720 4.710 4.720 4.640 4.790 19,216,500 90,566,907 4.7130 4.583 4.573 4.583 4.505 4.651 19,791,844 4.5760 -1.67%
2016-01-06 0 4.800 4.790 4.800 4.760 4.820 4,298,000 20,549,877 4.7813 4.660 4.651 4.660 4.622 4.680 4,426,683 4.6423 0.42%
2016-01-05 0 4.780 4.770 4.780 4.720 4.820 4,673,780 22,372,788 4.7869 4.641 4.631 4.641 4.583 4.680 4,813,714 4.6477 -0.42%
2016-01-04 0 4.800 4.790 4.800 4.760 4.850 16,057,318 77,031,026 4.7973 4.660 4.651 4.660 4.622 4.709 16,538,076 4.6578 -1.03%
2015-12-31 0 4.850 4.810 4.850 4.800 4.890 4,571,500 22,054,125 4.8243 4.709 4.670 4.709 4.660 4.748 4,708,371 4.6840 0.62%
2015-12-30 0 4.820 4.820 4.850 4.810 4.900 8,930,810 43,210,748 4.8384 4.680 4.680 4.709 4.670 4.758 9,198,200 4.6977 -1.03%
2015-12-29 0 4.870 4.850 4.870 4.800 4.880 9,317,000 45,043,232 4.8345 4.728 4.709 4.728 4.660 4.738 9,595,952 4.6940 1.46%
2015-12-28 0 4.800 4.790 4.800 4.780 4.910 9,342,980 45,016,759 4.8182 4.660 4.651 4.660 4.641 4.767 9,622,710 4.6782 0.42%
2015-12-24 0 4.780 4.770 4.790 4.740 4.850 3,301,000 15,763,110 4.7753 4.641 4.631 4.651 4.602 4.709 3,399,832 4.6364 -0.21%
2015-12-23 0 4.790 4.760 4.790 4.700 4.820 9,442,337 44,919,011 4.7572 4.651 4.622 4.651 4.563 4.680 9,725,042 4.6189 2.79%
2015-12-22 0 4.660 4.660 4.670 4.610 4.750 8,001,880 37,575,469 4.6958 4.525 4.525 4.534 4.476 4.612 8,241,457 4.5593 -1.69%
2015-12-21 0 4.740 4.730 4.740 4.700 4.860 12,982,000 62,239,992 4.7943 4.602 4.593 4.602 4.563 4.719 13,370,683 4.6550 -2.47%
2015-12-18 0 4.860 4.850 4.860 4.850 4.890 8,210,659 39,845,647 4.8529 4.719 4.709 4.719 4.709 4.748 8,456,487 4.7118 0.00%
2015-12-17 0 4.860 4.850 4.860 4.810 4.910 11,072,500 53,647,732 4.8451 4.719 4.709 4.719 4.670 4.767 11,404,012 4.7043 0.00%
2015-12-16 0 4.860 4.850 4.870 4.830 4.970 38,874,800 190,138,506 4.8910 4.719 4.709 4.728 4.690 4.826 40,038,716 4.7489 -1.22%
2015-12-15 0 4.920 4.920 4.930 4.840 5.080 40,358,950 199,911,014 4.9533 4.777 4.777 4.787 4.699 4.932 41,567,302 4.8093 -1.60%
2015-12-14 0 5.000 5.000 5.010 4.800 5.200 114,812,792 574,788,920 5.0063 4.855 4.855 4.864 4.660 5.049 118,250,301 4.8608 20.48%
2015-12-11 1 - - - - - 0 0 - 4.029 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 4.029 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 4.029 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 4.029 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 4.029 - - - - 0 - 0.00%
2015-12-04 0 4.150 4.140 4.150 4.050 4.220 10,627,000 44,162,882 4.1557 4.029 4.020 4.029 3.932 4.097 10,945,174 4.0349 -0.72%
2015-12-03 0 4.180 4.170 4.180 3.590 4.290 26,822,600 110,817,557 4.1315 4.058 4.049 4.058 3.486 4.165 27,625,672 4.0114 16.11%
2015-12-02 0 3.600 3.590 3.600 3.280 3.610 7,772,770 26,770,615 3.4442 3.495 3.486 3.495 3.185 3.505 8,005,488 3.3440 10.77%
2015-12-01 0 3.250 3.240 3.250 3.190 3.290 2,297,154 7,466,012 3.2501 3.156 3.146 3.156 3.097 3.194 2,365,931 3.1556 0.93%
2015-11-30 0 3.220 3.210 3.230 3.150 3.300 3,062,500 9,864,530 3.2211 3.126 3.117 3.136 3.058 3.204 3,154,192 3.1274 1.26%
2015-11-27 0 3.180 3.150 3.180 3.120 3.370 3,741,579 12,093,479 3.2322 3.088 3.058 3.088 3.029 3.272 3,853,602 3.1382 -5.07%
2015-11-26 0 3.350 3.340 3.350 3.330 3.440 1,637,500 5,551,425 3.3902 3.253 3.243 3.253 3.233 3.340 1,686,527 3.2916 -1.76%
2015-11-25 0 3.410 3.400 3.410 3.330 3.480 1,823,670 6,183,939 3.3909 3.311 3.301 3.311 3.233 3.379 1,878,271 3.2924 -0.29%
2015-11-24 0 3.420 3.410 3.420 3.330 3.430 2,131,500 7,232,265 3.3930 3.321 3.311 3.321 3.233 3.330 2,195,317 3.2944 1.48%
2015-11-23 0 3.370 3.370 3.380 3.360 3.580 4,981,515 17,253,345 3.4635 3.272 3.272 3.282 3.262 3.476 5,130,662 3.3628 0.30%
2015-11-20 0 3.360 3.350 3.360 3.180 3.380 4,780,000 15,741,785 3.2933 3.262 3.253 3.262 3.088 3.282 4,923,114 3.1975 0.60%
2015-11-19 0 3.340 3.330 3.350 3.300 3.390 3,181,580 10,583,959 3.3266 3.243 3.233 3.253 3.204 3.291 3,276,837 3.2299 0.30%
2015-11-18 0 3.330 3.320 3.340 3.220 3.400 2,497,500 8,224,560 3.2931 3.233 3.223 3.243 3.126 3.301 2,572,275 3.1974 0.60%
2015-11-17 0 3.310 3.300 3.330 3.270 3.430 5,602,943 18,779,976 3.3518 3.214 3.204 3.233 3.175 3.330 5,770,696 3.2544 0.61%
2015-11-16 0 3.290 3.280 3.310 3.190 3.380 4,033,000 13,214,195 3.2765 3.194 3.185 3.214 3.097 3.282 4,153,749 3.1813 -2.37%
2015-11-13 0 3.370 3.370 3.390 3.350 3.550 5,253,802 18,044,678 3.4346 3.272 3.272 3.291 3.253 3.447 5,411,101 3.3348 -4.53%
2015-11-12 0 3.530 3.520 3.530 3.370 3.550 3,365,500 11,657,020 3.4637 3.427 3.418 3.427 3.272 3.447 3,466,263 3.3630 2.02%
2015-11-11 0 3.460 3.430 3.440 3.370 3.580 2,492,970 8,599,428 3.4495 3.359 3.330 3.340 3.272 3.476 2,567,610 3.3492 0.58%
2015-11-10 0 3.440 3.430 3.450 3.380 3.600 4,374,500 15,092,026 3.4500 3.340 3.330 3.350 3.282 3.495 4,505,473 3.3497 -3.91%
2015-11-09 0 3.580 3.550 3.580 3.420 3.600 4,777,250 16,895,157 3.5366 3.476 3.447 3.476 3.321 3.495 4,920,281 3.4338 1.99%
2015-11-06 0 3.510 3.510 3.520 3.340 3.540 8,160,215 28,268,896 3.4642 3.408 3.408 3.418 3.243 3.437 8,404,533 3.3635 6.69%
2015-11-05 0 3.290 3.280 3.310 3.240 3.380 6,028,080 19,922,134 3.3049 3.194 3.185 3.214 3.146 3.282 6,208,561 3.2088 -0.90%
2015-11-04 0 3.320 3.310 3.330 3.180 3.360 8,786,085 29,110,024 3.3132 3.223 3.214 3.233 3.088 3.262 9,049,141 3.2169 3.75%
2015-11-03 0 3.200 3.180 3.200 3.130 3.220 5,318,000 16,973,367 3.1917 3.107 3.088 3.107 3.039 3.126 5,477,222 3.0989 3.23%
2015-11-02 0 3.100 3.090 3.130 3.060 3.250 5,193,000 16,407,020 3.1594 3.010 3.000 3.039 2.971 3.156 5,348,479 3.0676 -3.73%
2015-10-30 0 3.220 3.200 3.210 3.120 3.240 4,167,103 13,229,663 3.1748 3.126 3.107 3.117 3.029 3.146 4,291,867 3.0825 0.62%
2015-10-29 0 3.200 3.190 3.200 3.140 3.250 3,304,000 10,549,250 3.1929 3.107 3.097 3.107 3.049 3.156 3,402,922 3.1001 0.00%
2015-10-28 0 3.200 3.180 3.200 3.160 3.340 9,073,500 29,084,232 3.2054 3.107 3.088 3.107 3.068 3.243 9,345,162 3.1122 -5.04%
2015-10-27 0 3.370 3.360 3.370 3.290 3.430 5,995,110 20,183,464 3.3667 3.272 3.262 3.272 3.194 3.330 6,174,604 3.2688 -1.75%
2015-10-26 0 3.430 3.420 3.450 3.350 3.580 12,119,715 42,078,023 3.4719 3.330 3.321 3.350 3.253 3.476 12,482,581 3.3709 1.48%
2015-10-23 0 3.380 3.380 3.390 3.320 3.490 6,576,670 22,152,540 3.3684 3.282 3.282 3.291 3.223 3.389 6,773,576 3.2704 -1.74%
2015-10-22 0 3.440 3.400 3.440 3.250 3.460 6,635,000 22,347,545 3.3681 3.340 3.301 3.340 3.156 3.359 6,833,653 3.2702 -0.58%
2015-10-20 0 3.460 3.430 3.460 3.400 3.670 9,359,000 32,629,679 3.4864 3.359 3.330 3.359 3.301 3.563 9,639,210 3.3851 -6.23%
2015-10-19 0 3.690 3.690 3.700 3.610 3.750 6,892,500 25,407,732 3.6863 3.583 3.583 3.592 3.505 3.641 7,098,862 3.5791 2.79%
2015-10-16 0 3.590 3.650 3.660 3.290 3.660 18,573,000 65,066,100 3.5033 3.486 3.544 3.554 3.194 3.554 19,129,078 3.4014 5.90%
2015-10-15 0 3.390 3.360 3.400 3.160 3.500 10,499,215 35,580,129 3.3888 3.291 3.262 3.301 3.068 3.398 10,813,563 3.2903 6.94%
2015-10-14 0 3.170 3.160 3.170 2.660 3.400 9,107,500 29,800,940 3.2721 3.078 3.068 3.078 2.583 3.301 9,380,180 3.1770 -6.76%
2015-10-13 0 3.400 3.390 3.410 3.340 3.500 4,470,500 15,174,475 3.3944 3.301 3.291 3.311 3.243 3.398 4,604,347 3.2957 -1.73%
2015-10-12 0 3.460 3.460 3.470 3.410 3.530 5,912,500 20,654,062 3.4933 3.359 3.359 3.369 3.311 3.427 6,089,521 3.3917 0.87%
2015-10-09 0 3.430 3.410 3.430 3.410 3.500 4,341,500 15,098,135 3.4776 3.330 3.311 3.330 3.311 3.398 4,471,485 3.3765 0.00%
2015-10-08 0 3.430 3.410 3.430 3.410 3.640 4,683,500 16,338,300 3.4885 3.330 3.311 3.330 3.311 3.534 4,823,725 3.3871 -2.00%
2015-10-07 0 3.500 3.500 3.510 3.400 3.560 7,099,300 24,844,971 3.4996 3.398 3.398 3.408 3.301 3.457 7,311,854 3.3979 -1.69%
2015-10-06 0 3.560 3.540 3.550 3.540 3.680 7,433,020 26,641,091 3.5842 3.457 3.437 3.447 3.437 3.573 7,655,566 3.4800 0.56%
2015-10-05 0 3.540 3.550 3.570 3.490 3.700 3,698,000 13,277,505 3.5905 3.437 3.447 3.466 3.389 3.592 3,808,719 3.4861 1.43%
2015-10-02 0 3.490 3.480 3.500 3.350 3.610 6,841,020 24,079,304 3.5198 3.389 3.379 3.398 3.253 3.505 7,045,841 3.4175 5.76%
2015-09-30 0 3.300 3.290 3.310 3.170 3.450 8,962,330 29,510,651 3.2927 3.204 3.194 3.214 3.078 3.350 9,230,663 3.1970 4.43%
2015-09-29 0 3.160 3.140 3.150 3.080 3.220 8,494,500 26,796,765 3.1546 3.068 3.049 3.058 2.990 3.126 8,748,826 3.0629 -0.94%
2015-09-25 0 3.190 3.190 3.200 3.100 3.230 3,746,540 11,993,711 3.2013 3.097 3.097 3.107 3.010 3.136 3,858,712 3.1082 -0.93%
2015-09-24 0 3.220 3.210 3.240 3.110 3.280 4,150,260 13,339,834 3.2142 3.126 3.117 3.146 3.020 3.185 4,274,519 3.1208 0.62%
2015-09-23 0 3.200 3.190 3.200 3.000 3.250 7,737,000 24,395,160 3.1531 3.107 3.097 3.107 2.913 3.156 7,968,647 3.0614 -3.32%
2015-09-22 0 3.310 3.300 3.310 3.140 3.390 10,786,193 35,644,122 3.3046 3.214 3.204 3.214 3.049 3.291 11,109,133 3.2085 4.42%
2015-09-21 0 3.170 3.160 3.170 3.060 3.300 11,981,000 38,103,245 3.1803 3.078 3.068 3.078 2.971 3.204 12,339,713 3.0879 -2.46%
2015-09-18 0 3.250 3.210 3.240 3.150 3.380 10,311,100 33,667,476 3.2652 3.156 3.117 3.146 3.058 3.282 10,619,816 3.1703 0.00%
2015-09-17 0 3.250 3.230 3.240 3.200 3.660 19,617,207 66,951,897 3.4129 3.156 3.136 3.146 3.107 3.554 20,204,549 3.3137 -7.41%
2015-09-16 0 3.510 3.500 3.510 2.970 3.520 47,226,040 152,701,615 3.2334 3.408 3.398 3.408 2.884 3.418 48,639,993 3.1394 36.05%
2015-09-15 1 - - - - - 0 0 - 2.505 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 2.505 - - - - 0 - 0.00%
2015-09-11 0 2.580 2.580 2.590 2.460 2.600 8,713,500 22,053,860 2.5310 2.505 2.505 2.515 2.388 2.524 8,974,383 2.4574 6.17%
2015-09-10 0 2.430 2.400 2.430 2.320 2.540 13,227,500 32,018,562 2.4206 2.359 2.330 2.359 2.253 2.466 13,623,533 2.3502 0.00%
2015-09-09 0 2.430 2.420 2.430 2.310 2.460 10,271,720 24,835,498 2.4179 2.359 2.350 2.359 2.243 2.388 10,579,257 2.3476 3.40%
2015-09-08 0 2.350 2.330 2.360 2.240 2.440 10,450,000 24,417,545 2.3366 2.282 2.262 2.291 2.175 2.369 10,762,874 2.2687 -1.67%
2015-09-07 0 2.390 2.390 2.400 2.260 2.610 10,663,570 25,717,040 2.4117 2.321 2.321 2.330 2.194 2.534 10,982,839 2.3416 3.46%
2015-09-04 0 2.310 2.300 2.310 2.250 2.400 6,583,620 15,166,942 2.3037 2.243 2.233 2.243 2.185 2.330 6,780,734 2.2368 -2.12%
2015-09-02 0 2.360 2.350 2.360 2.170 2.550 27,830,000 64,865,192 2.3308 2.291 2.282 2.291 2.107 2.476 28,663,234 2.2630 10.28%
2015-09-01 0 2.140 2.130 2.190 2.100 2.610 16,101,490 36,924,524 2.2932 2.078 2.068 2.126 2.039 2.534 16,583,571 2.2266 -18.32%
2015-08-31 0 2.620 2.620 2.630 2.560 2.810 3,503,570 9,281,337 2.6491 2.544 2.544 2.554 2.486 2.728 3,608,467 2.5721 -3.68%
2015-08-28 0 2.720 2.700 2.720 2.660 2.920 3,346,980 9,098,397 2.7184 2.641 2.622 2.641 2.583 2.835 3,447,189 2.6394 2.26%
2015-08-27 0 2.660 2.650 2.660 2.630 2.710 2,278,284 6,062,168 2.6608 2.583 2.573 2.583 2.554 2.631 2,346,496 2.5835 2.31%
2015-08-26 0 2.600 2.580 2.600 2.510 2.730 5,452,390 14,105,947 2.5871 2.524 2.505 2.524 2.437 2.651 5,615,635 2.5119 1.17%
2015-08-25 0 2.570 2.570 2.580 2.450 2.910 5,908,845 15,651,509 2.6488 2.495 2.495 2.505 2.379 2.825 6,085,757 2.5718 -4.46%
2015-08-24 0 2.690 2.680 2.700 2.680 3.010 9,495,230 28,003,388 2.9492 2.612 2.602 2.622 2.602 2.922 9,779,518 2.8635 -10.33%
2015-08-21 0 3.000 3.000 3.010 2.990 3.240 13,125,700 39,597,091 3.0168 2.913 2.913 2.922 2.903 3.146 13,518,685 2.9291 -7.41%
2015-08-20 0 3.240 3.240 3.250 3.240 3.450 2,438,110 8,037,870 3.2968 3.146 3.146 3.156 3.146 3.350 2,511,107 3.2009 -4.42%
2015-08-19 0 3.390 3.350 3.390 3.300 3.470 1,164,277 3,928,713 3.3744 3.291 3.253 3.291 3.204 3.369 1,199,136 3.2763 -0.88%
2015-08-18 0 3.420 3.410 3.420 3.410 3.630 1,225,000 4,275,415 3.4901 3.321 3.311 3.321 3.311 3.524 1,261,677 3.3887 -3.93%
2015-08-17 0 3.560 3.560 3.580 3.540 3.820 1,756,460 6,281,704 3.5763 3.457 3.457 3.476 3.437 3.709 1,809,049 3.4724 -1.93%
2015-08-14 0 3.630 3.620 3.630 3.570 3.650 2,551,024 9,205,009 3.6084 3.524 3.515 3.524 3.466 3.544 2,627,402 3.5035 1.68%
2015-08-13 0 3.570 3.550 3.580 3.510 3.610 2,383,180 8,444,416 3.5433 3.466 3.447 3.476 3.408 3.505 2,454,533 3.4403 -0.83%
2015-08-12 0 3.600 3.580 3.600 3.580 3.750 4,504,740 16,355,378 3.6307 3.495 3.476 3.495 3.476 3.641 4,639,612 3.5252 -4.51%
2015-08-11 0 3.770 3.770 3.780 3.760 3.870 2,413,000 9,163,227 3.7974 3.660 3.660 3.670 3.651 3.757 2,485,246 3.6871 -0.53%
2015-08-10 0 3.790 3.790 3.800 3.700 3.910 4,448,490 16,830,502 3.7834 3.680 3.680 3.690 3.592 3.796 4,581,678 3.6734 -2.57%
2015-08-07 0 3.890 3.890 3.910 3.800 3.920 3,657,000 14,143,815 3.8676 3.777 3.777 3.796 3.690 3.806 3,766,491 3.7552 2.37%
2015-08-06 0 3.800 3.800 3.810 3.760 3.920 3,645,410 13,804,453 3.7868 3.690 3.690 3.699 3.651 3.806 3,754,554 3.6767 1.88%
2015-08-05 0 3.730 3.730 3.760 3.590 3.760 2,276,500 8,457,677 3.7152 3.622 3.622 3.651 3.486 3.651 2,344,659 3.6072 3.61%
2015-08-04 0 3.600 3.600 3.630 3.590 3.780 7,203,500 26,473,537 3.6751 3.495 3.495 3.524 3.486 3.670 7,419,174 3.5683 -3.74%
2015-08-03 0 3.740 3.730 3.740 3.720 3.900 2,329,420 8,778,616 3.7686 3.631 3.622 3.631 3.612 3.787 2,399,163 3.6590 -2.60%
2015-07-31 0 3.840 3.820 3.850 3.790 3.890 2,559,500 9,762,517 3.8142 3.728 3.709 3.738 3.680 3.777 2,636,132 3.7033 1.05%
2015-07-30 0 3.800 3.800 3.810 3.800 3.930 802,100 3,076,080 3.8350 3.690 3.690 3.699 3.690 3.816 826,115 3.7235 0.00%
2015-07-29 0 3.800 3.800 3.810 3.800 3.990 857,110 3,265,964 3.8104 3.690 3.690 3.699 3.690 3.874 882,772 3.6997 0.53%
2015-07-28 0 3.780 3.770 3.780 3.700 3.840 2,847,500 10,810,370 3.7964 3.670 3.660 3.670 3.592 3.728 2,932,754 3.6861 2.16%
2015-07-27 0 3.700 3.720 3.730 3.680 3.990 5,331,590 20,019,899 3.7550 3.592 3.612 3.622 3.573 3.874 5,491,218 3.6458 -4.15%
2015-07-24 0 3.860 3.860 3.890 3.800 4.070 5,120,500 19,800,635 3.8669 3.748 3.748 3.777 3.690 3.952 5,273,808 3.7545 -3.02%
2015-07-23 0 3.980 3.950 3.980 3.940 4.080 1,307,000 5,203,297 3.9811 3.864 3.835 3.864 3.825 3.961 1,346,132 3.8654 -1.00%
2015-07-22 0 4.020 4.000 4.050 3.970 4.120 2,201,500 8,813,077 4.0032 3.903 3.884 3.932 3.855 4.000 2,267,413 3.8868 -1.95%
2015-07-21 0 4.100 4.100 4.110 4.080 4.300 937,700 3,853,402 4.1094 3.981 3.981 3.991 3.961 4.175 965,775 3.9900 -0.49%
2015-07-20 0 4.120 4.110 4.130 4.070 4.270 1,032,500 4,252,545 4.1187 4.000 3.991 4.010 3.952 4.146 1,063,413 3.9990 0.24%
2015-07-17 0 4.110 4.100 4.110 4.090 4.240 2,750,500 11,433,407 4.1568 3.991 3.981 3.991 3.971 4.117 2,832,850 4.0360 -1.44%
2015-07-16 0 4.170 4.170 4.180 3.630 4.210 2,452,000 10,075,889 4.1093 4.049 4.049 4.058 3.524 4.088 2,525,413 3.9898 1.71%
2015-07-15 0 4.100 4.090 4.100 4.060 4.640 3,290,140 13,569,690 4.1244 3.981 3.971 3.981 3.942 4.505 3,388,647 4.0045 -5.09%
2015-07-14 0 4.320 4.300 4.320 4.210 4.480 3,428,920 14,744,932 4.3002 4.194 4.175 4.194 4.088 4.350 3,531,582 4.1752 -0.46%
2015-07-13 0 4.340 4.310 4.340 3.990 4.400 3,874,050 16,204,943 4.1829 4.214 4.185 4.214 3.874 4.272 3,990,040 4.0613 3.33%
2015-07-10 0 4.200 4.190 4.200 4.080 4.540 12,747,500 53,479,500 4.1953 4.078 4.068 4.078 3.961 4.408 13,129,162 4.0733 0.72%
2015-07-09 0 4.170 4.170 4.180 3.700 4.260 4,876,512 19,968,566 4.0948 4.049 4.049 4.058 3.592 4.136 5,022,515 3.9758 17.13%
2015-07-08 0 3.560 3.590 3.610 3.160 3.860 16,886,700 59,791,903 3.5408 3.457 3.486 3.505 3.068 3.748 17,392,290 3.4378 -8.95%
2015-07-07 0 3.910 3.910 3.960 3.880 4.360 13,111,560 52,852,190 4.0310 3.796 3.796 3.845 3.767 4.233 13,504,122 3.9138 -10.11%
2015-07-06 0 4.350 4.350 4.370 3.930 4.930 14,594,500 60,743,510 4.1621 4.224 4.224 4.243 3.816 4.787 15,031,461 4.0411 -7.25%
2015-07-03 0 4.690 4.670 4.710 4.670 5.190 6,803,500 32,398,046 4.7620 4.554 4.534 4.573 4.534 5.039 7,007,198 4.6235 -6.20%
2015-07-02 0 5.000 4.980 5.000 4.920 5.200 4,815,000 24,243,405 5.0350 4.855 4.835 4.855 4.777 5.049 4,959,162 4.8886 2.46%
2015-06-30 0 4.930 4.920 4.950 4.670 5.250 9,332,420 46,147,092 4.9448 4.738 4.729 4.757 4.488 5.046 9,710,316 4.7524 -2.57%
2015-06-29 0 5.060 5.050 5.080 4.880 5.450 4,475,500 22,550,402 5.0386 4.863 4.853 4.882 4.690 5.238 4,656,725 4.8425 -2.50%
2015-06-26 0 5.190 5.180 5.200 5.150 5.370 2,787,000 14,580,415 5.2316 4.988 4.978 4.998 4.950 5.161 2,899,853 5.0280 -3.89%
2015-06-25 0 5.400 5.380 5.400 5.310 5.650 2,868,000 15,611,082 5.4432 5.190 5.171 5.190 5.103 5.430 2,984,133 5.2314 -2.88%
2015-06-24 0 5.560 5.550 5.570 5.460 5.670 6,001,500 33,245,322 5.5395 5.344 5.334 5.353 5.248 5.449 6,244,517 5.3239 -1.24%
2015-06-23 0 5.630 5.610 5.630 5.510 5.790 4,570,000 25,604,810 5.6028 5.411 5.392 5.411 5.296 5.565 4,755,052 5.3848 0.90%
2015-06-22 0 5.580 5.550 5.580 5.280 5.600 5,612,985 30,897,754 5.5047 5.363 5.334 5.363 5.075 5.382 5,840,270 5.2905 5.08%
2015-06-19 0 5.310 5.300 5.350 5.040 5.500 7,474,500 40,062,070 5.3598 5.103 5.094 5.142 4.844 5.286 7,777,163 5.1512 5.15%
2015-06-18 0 5.050 5.050 5.120 5.000 5.300 3,883,000 19,959,197 5.1401 4.853 4.853 4.921 4.805 5.094 4,040,233 4.9401 -1.75%
2015-06-17 0 5.140 5.140 5.150 4.820 5.190 6,792,610 34,120,850 5.0232 4.940 4.940 4.950 4.632 4.988 7,067,662 4.8277 4.68%
2015-06-16 0 4.910 4.900 4.920 4.740 5.330 13,574,500 66,874,550 4.9265 4.719 4.709 4.729 4.556 5.123 14,124,169 4.7348 -7.36%
2015-06-15 0 5.300 5.300 5.330 5.100 5.560 6,532,500 34,703,790 5.3125 5.094 5.094 5.123 4.902 5.344 6,797,019 5.1057 -3.64%
2015-06-12 0 5.500 5.490 5.500 5.380 5.620 4,117,500 22,627,225 5.4954 5.286 5.276 5.286 5.171 5.401 4,284,229 5.2815 -0.72%
2015-06-11 0 5.540 5.540 5.550 5.480 5.650 5,050,204 27,932,850 5.5310 5.324 5.324 5.334 5.267 5.430 5,254,701 5.3158 -0.36%
2015-06-10 0 5.560 5.540 5.560 5.370 5.680 9,787,240 54,090,457 5.5266 5.344 5.324 5.344 5.161 5.459 10,183,553 5.3116 0.54%
2015-06-09 0 5.530 5.520 5.530 5.340 6.150 11,826,642 65,372,224 5.5275 5.315 5.305 5.315 5.132 5.911 12,305,536 5.3124 -7.83%
2015-06-08 0 6.000 5.990 6.000 5.970 6.460 3,700,500 22,674,715 6.1275 5.766 5.757 5.766 5.738 6.209 3,850,344 5.8890 -5.51%
2015-06-05 0 6.350 6.340 6.350 6.190 6.700 4,709,590 29,998,721 6.3697 6.103 6.093 6.103 5.949 6.439 4,900,294 6.1218 -1.70%
2015-06-04 0 6.460 6.470 6.490 6.200 6.490 5,994,000 38,020,235 6.3430 6.209 6.218 6.237 5.959 6.237 6,236,714 6.0962 4.36%
2015-06-03 0 6.190 6.190 6.200 6.180 6.630 9,466,700 60,811,642 6.4237 5.949 5.949 5.959 5.939 6.372 9,850,033 6.1738 -0.16%
2015-06-02 0 6.200 6.190 6.200 6.180 6.550 2,976,000 18,633,330 6.2612 5.959 5.949 5.959 5.939 6.295 3,096,507 6.0175 -3.88%
2015-06-01 0 6.450 6.430 6.450 6.200 6.500 5,979,000 37,912,083 6.3409 6.199 6.180 6.199 5.959 6.247 6,221,106 6.0941 -0.46%
2015-05-29 0 6.480 6.410 6.490 6.220 6.610 11,406,500 73,934,554 6.4818 6.228 6.161 6.237 5.978 6.353 11,868,381 6.2295 1.41%
2015-05-28 0 6.390 6.350 6.390 6.260 6.660 7,092,738 45,749,723 6.4502 6.141 6.103 6.141 6.016 6.401 7,379,943 6.1992 -3.91%
2015-05-27 0 6.650 6.640 6.660 6.580 6.840 6,622,000 44,204,249 6.6754 6.391 6.382 6.401 6.324 6.574 6,890,143 6.4156 -2.78%
2015-05-26 0 6.840 6.840 6.850 6.760 7.280 18,845,067 131,237,619 6.9640 6.574 6.574 6.583 6.497 6.997 19,608,156 6.6930 -1.87%
2015-05-22 0 6.970 6.980 6.990 5.910 7.100 22,026,350 144,701,420 6.5695 6.699 6.708 6.718 5.680 6.824 22,918,258 6.3138 13.70%
2015-05-21 0 6.130 6.120 6.130 6.010 6.500 4,521,000 27,655,935 6.1172 5.891 5.882 5.891 5.776 6.247 4,704,068 5.8792 -0.49%
2015-05-20 0 6.160 6.150 6.160 6.150 6.650 9,218,000 59,099,575 6.4113 5.920 5.911 5.920 5.911 6.391 9,591,262 6.1618 -3.14%
2015-05-19 0 6.360 6.350 6.360 5.970 6.550 12,674,566 80,941,207 6.3861 6.112 6.103 6.112 5.738 6.295 13,187,794 6.1376 3.92%
2015-05-18 0 6.120 6.100 6.160 5.770 6.500 14,755,715 91,809,401 6.2220 5.882 5.863 5.920 5.545 6.247 15,353,215 5.9798 7.75%
2015-05-15 0 5.680 5.680 5.720 5.520 5.940 6,775,500 39,028,182 5.7602 5.459 5.459 5.497 5.305 5.709 7,049,859 5.5360 -1.73%
2015-05-14 0 5.780 5.760 5.790 5.720 6.010 4,526,750 26,486,387 5.8511 5.555 5.536 5.565 5.497 5.776 4,710,051 5.6234 -0.69%
2015-05-13 0 5.820 5.810 5.820 5.810 5.990 1,949,500 11,410,402 5.8530 5.594 5.584 5.594 5.584 5.757 2,028,441 5.6252 -1.36%
2015-05-12 0 5.900 5.890 5.910 5.840 6.010 3,275,000 19,474,892 5.9465 5.670 5.661 5.680 5.613 5.776 3,407,614 5.7151 -3.28%
2015-05-11 0 6.100 6.100 6.110 5.870 6.270 8,899,500 54,311,557 6.1028 5.863 5.863 5.872 5.642 6.026 9,259,866 5.8653 1.84%
2015-05-08 0 5.990 5.980 5.990 5.720 6.000 5,615,500 32,890,771 5.8571 5.757 5.747 5.757 5.497 5.766 5,842,887 5.6292 4.90%
2015-05-07 0 5.710 5.700 5.710 5.690 6.090 11,011,000 62,909,407 5.7133 5.488 5.478 5.488 5.469 5.853 11,456,866 5.4910 -3.22%
2015-05-06 0 5.900 5.880 5.890 5.780 6.070 10,117,500 59,843,317 5.9148 5.670 5.651 5.661 5.555 5.834 10,527,186 5.6846 2.43%
2015-05-05 0 5.760 5.730 5.780 5.400 6.360 13,999,500 81,479,235 5.8202 5.536 5.507 5.555 5.190 6.112 14,566,379 5.5937 -5.73%
2015-05-04 0 6.110 6.100 6.120 6.090 6.200 5,069,000 31,004,677 6.1165 5.872 5.863 5.882 5.853 5.959 5,274,258 5.8785 -0.49%
2015-04-30 0 6.140 6.110 6.140 5.710 6.150 11,296,000 67,869,627 6.0083 5.901 5.872 5.901 5.488 5.911 11,753,406 5.7745 5.86%
2015-04-29 0 5.800 5.790 5.820 5.740 6.050 4,964,056 29,010,901 5.8442 5.574 5.565 5.594 5.517 5.815 5,165,064 5.6168 -4.29%
2015-04-28 0 6.060 6.050 6.070 5.880 6.200 7,660,500 46,205,742 6.0317 5.824 5.815 5.834 5.651 5.959 7,970,695 5.7970 -1.14%
2015-04-27 0 6.130 6.110 6.140 5.390 6.260 28,913,036 172,343,569 5.9608 5.891 5.872 5.901 5.180 6.016 30,083,805 5.7288 12.27%
2015-04-24 0 5.460 5.440 5.450 5.110 5.550 29,995,500 162,350,232 5.4125 5.248 5.228 5.238 4.911 5.334 31,210,101 5.2018 7.06%
2015-04-23 0 5.100 5.070 5.090 4.740 5.150 21,991,500 109,728,972 4.9896 4.902 4.873 4.892 4.556 4.950 22,881,997 4.7954 9.68%
2015-04-22 0 4.650 4.640 4.650 4.600 4.800 21,229,869 98,518,476 4.6406 4.469 4.459 4.469 4.421 4.613 22,089,526 4.4600 1.31%
2015-04-21 0 4.590 4.590 4.600 4.560 4.760 7,340,270 33,908,982 4.6196 4.411 4.411 4.421 4.383 4.575 7,637,498 4.4398 -0.65%
2015-04-20 0 4.620 4.580 4.620 4.460 4.710 5,878,000 27,029,965 4.5985 4.440 4.402 4.440 4.286 4.527 6,116,017 4.4195 -1.70%
2015-04-17 0 4.700 4.690 4.700 4.660 4.820 4,360,500 20,589,042 4.7217 4.517 4.507 4.517 4.479 4.632 4,537,069 4.5380 -1.05%
2015-04-16 0 4.750 4.740 4.750 4.680 4.830 3,697,500 17,699,110 4.7868 4.565 4.556 4.565 4.498 4.642 3,847,222 4.6005 -0.21%
2015-04-15 0 4.760 4.750 4.770 4.690 4.940 5,223,000 24,913,872 4.7700 4.575 4.565 4.584 4.507 4.748 5,434,494 4.5844 0.85%
2015-04-14 0 4.720 4.720 4.750 4.700 5.020 6,192,000 30,021,550 4.8484 4.536 4.536 4.565 4.517 4.825 6,442,731 4.6598 -4.84%
2015-04-13 0 4.960 4.940 4.960 4.850 5.200 19,613,500 98,179,270 5.0057 4.767 4.748 4.767 4.661 4.998 20,407,705 4.8109 3.33%
2015-04-10 0 4.800 4.790 4.800 4.600 4.990 8,397,000 40,058,938 4.7706 4.613 4.604 4.613 4.421 4.796 8,737,018 4.5850 -1.03%
2015-04-09 0 4.850 4.840 4.850 4.490 5.290 13,746,500 66,929,992 4.8689 4.661 4.652 4.661 4.315 5.084 14,303,134 4.6794 5.43%
2015-04-08 0 4.600 4.590 4.600 4.050 4.630 23,899,440 104,593,507 4.3764 4.421 4.411 4.421 3.892 4.450 24,867,195 4.2061 14.71%
2015-04-02 0 4.010 4.000 4.060 3.920 4.090 19,425,124 77,778,961 4.0040 3.854 3.844 3.902 3.767 3.931 20,211,701 3.8482 0.25%
2015-04-01 0 4.000 3.990 4.000 3.920 4.190 5,635,000 22,481,498 3.9896 3.844 3.835 3.844 3.767 4.027 5,863,177 3.8344 -4.76%
2015-03-31 0 4.200 4.160 4.200 4.110 4.260 1,848,900 7,757,783 4.1959 4.037 3.998 4.037 3.950 4.094 1,923,767 4.0326 0.72%
2015-03-30 0 4.170 4.160 4.170 4.160 4.490 1,648,000 7,041,568 4.2728 4.008 3.998 4.008 3.998 4.315 1,714,732 4.1065 -1.88%
2015-03-27 0 4.250 4.250 4.260 4.220 4.320 544,500 2,328,695 4.2768 4.085 4.085 4.094 4.056 4.152 566,548 4.1103 -1.62%
2015-03-26 0 4.320 4.320 4.330 4.240 4.380 3,109,000 13,469,681 4.3325 4.152 4.152 4.161 4.075 4.210 3,234,892 4.1639 -0.46%
2015-03-25 0 4.340 4.330 4.340 4.300 4.350 45,000 194,950 4.3322 4.171 4.161 4.171 4.133 4.181 46,822 4.1636 0.23%
2015-03-24 0 4.330 4.310 4.340 4.250 4.390 2,070,500 8,915,440 4.3059 4.161 4.142 4.171 4.085 4.219 2,154,340 4.1384 -0.23%
2015-03-23 0 4.340 4.340 4.350 4.300 4.450 373,500 1,620,760 4.3394 4.171 4.171 4.181 4.133 4.277 388,624 4.1705 -0.69%
2015-03-20 0 4.370 4.370 4.410 4.360 4.450 350,000 1,539,075 4.3974 4.200 4.200 4.238 4.190 4.277 364,172 4.2262 -1.80%
2015-03-19 0 4.450 4.430 4.460 4.400 4.480 1,032,500 4,578,350 4.4342 4.277 4.258 4.286 4.229 4.306 1,074,309 4.2617 0.68%
2015-03-18 0 4.420 4.420 4.460 4.370 4.470 3,381,904 14,924,595 4.4131 4.248 4.248 4.286 4.200 4.296 3,518,847 4.2413 -1.12%
2015-03-17 0 4.470 4.460 4.470 4.420 4.500 347,500 1,547,005 4.4518 4.296 4.286 4.296 4.248 4.325 361,571 4.2786 0.00%
2015-03-16 0 4.470 4.460 4.470 4.400 4.600 729,000 3,260,925 4.4731 4.296 4.286 4.296 4.229 4.421 758,519 4.2991 -2.83%
2015-03-13 0 4.600 4.600 4.610 4.550 4.750 3,711,000 17,121,357 4.6137 4.421 4.421 4.431 4.373 4.565 3,861,269 4.4341 -2.95%
2015-03-12 0 4.740 4.730 4.750 4.730 4.960 719,000 3,437,652 4.7812 4.556 4.546 4.565 4.546 4.767 748,114 4.5951 -2.47%
2015-03-11 0 4.860 4.850 4.860 4.790 4.970 1,615,000 7,830,435 4.8486 4.671 4.661 4.671 4.604 4.777 1,680,396 4.6599 -0.82%
2015-03-10 0 4.900 4.870 4.900 4.820 4.980 1,724,500 8,445,025 4.8971 4.709 4.680 4.709 4.632 4.786 1,794,330 4.7065 0.62%
2015-03-09 0 4.870 4.850 4.870 4.790 4.990 369,150 1,786,080 4.8384 4.680 4.661 4.680 4.604 4.796 384,098 4.6501 1.25%
2015-03-06 0 4.810 4.800 4.810 4.800 4.940 619,000 2,983,799 4.8204 4.623 4.613 4.623 4.613 4.748 644,065 4.6328 0.00%
2015-03-05 0 4.810 4.800 4.810 4.770 4.890 626,000 3,001,155 4.7942 4.623 4.613 4.623 4.584 4.700 651,348 4.6076 0.63%
2015-03-04 0 4.780 4.780 4.790 4.780 5.060 507,500 2,466,332 4.8598 4.594 4.594 4.604 4.594 4.863 528,050 4.6706 -3.24%
2015-03-03 0 4.940 4.920 4.940 4.870 5.000 641,500 3,163,345 4.9312 4.748 4.729 4.748 4.680 4.805 667,476 4.7393 0.00%
2015-03-02 0 4.940 4.920 4.940 4.840 5.160 579,000 2,864,225 4.9468 4.748 4.729 4.748 4.652 4.959 602,445 4.7543 -4.26%
2015-02-27 0 5.160 5.150 5.160 5.110 5.250 3,648,500 18,842,745 5.1645 4.959 4.950 4.959 4.911 5.046 3,796,238 4.9635 -0.96%
2015-02-26 0 5.210 5.200 5.210 5.020 5.290 2,252,500 11,502,020 5.1063 5.007 4.998 5.007 4.825 5.084 2,343,710 4.9076 4.41%
2015-02-25 0 4.990 4.980 4.990 4.890 5.060 1,394,000 6,935,857 4.9755 4.796 4.786 4.796 4.700 4.863 1,450,447 4.7819 -0.40%
2015-02-24 0 5.010 4.990 5.010 4.990 5.010 5,141,500 25,403,650 4.9409 4.815 4.796 4.815 4.796 4.815 5,349,694 4.7486 2.04%
2015-02-23 0 4.910 4.900 4.910 4.880 5.010 2,653,000 13,031,825 4.9121 4.719 4.709 4.719 4.690 4.815 2,760,427 4.7209 -2.96%
2015-02-18 0 5.060 5.030 5.060 4.960 5.170 659,500 3,337,920 5.0613 4.863 4.834 4.863 4.767 4.969 686,205 4.8643 1.81%
2015-02-17 0 4.970 4.970 4.990 4.970 5.100 553,000 2,765,738 5.0013 4.777 4.777 4.796 4.777 4.902 575,393 4.8067 -0.20%
2015-02-16 0 4.980 4.970 4.980 4.910 5.000 52,000 258,580 4.9727 4.786 4.777 4.786 4.719 4.805 54,106 4.7792 1.01%
2015-02-13 0 4.930 4.920 4.950 4.810 4.990 507,000 2,511,272 4.9532 4.738 4.729 4.757 4.623 4.796 527,530 4.7604 0.20%
2015-02-12 0 4.920 4.910 4.920 4.850 5.000 288,500 1,416,600 4.9102 4.729 4.719 4.729 4.661 4.805 300,182 4.7191 -0.20%
2015-02-11 0 4.930 4.920 4.940 4.720 5.080 15,915,500 76,116,295 4.7825 4.738 4.729 4.748 4.536 4.882 16,559,963 4.5964 5.12%
2015-02-10 0 4.690 4.670 4.700 4.650 4.760 868,500 4,094,070 4.7140 4.507 4.488 4.517 4.469 4.575 903,668 4.5305 -0.85%
2015-02-09 0 4.730 4.730 4.750 4.700 4.770 4,481,730 21,247,115 4.7408 4.546 4.546 4.565 4.517 4.584 4,663,208 4.5563 -0.21%
2015-02-06 0 4.740 4.710 4.750 4.720 4.850 4,103,000 18,967,910 4.6229 4.556 4.527 4.565 4.536 4.661 4,269,142 4.4430 3.04%
2015-02-05 0 4.600 4.600 4.630 4.550 4.700 4,362,500 20,042,502 4.5943 4.421 4.421 4.450 4.373 4.517 4,539,150 4.4155 -1.08%
2015-02-04 0 4.650 4.630 4.650 4.560 4.700 1,948,500 9,024,325 4.6314 4.469 4.450 4.469 4.383 4.517 2,027,400 4.4512 2.42%
2015-02-03 0 4.540 4.530 4.540 4.500 4.560 1,758,000 7,943,840 4.5187 4.363 4.354 4.363 4.325 4.383 1,829,186 4.3428 1.34%
2015-02-02 0 4.480 4.480 4.490 4.440 4.650 1,916,500 8,635,380 4.5058 4.306 4.306 4.315 4.267 4.469 1,994,104 4.3305 0.45%
2015-01-30 0 4.460 4.450 4.500 4.450 4.540 8,253,000 37,306,511 4.5204 4.286 4.277 4.325 4.277 4.363 8,587,187 4.3444 -1.33%
2015-01-29 0 4.520 4.520 4.530 4.470 4.570 1,005,000 4,538,855 4.5163 4.344 4.344 4.354 4.296 4.392 1,045,695 4.3405 -0.44%
2015-01-28 0 4.540 4.540 4.560 4.480 4.600 506,000 2,296,980 4.5395 4.363 4.363 4.383 4.306 4.421 526,489 4.3628 0.44%
2015-01-27 0 4.520 4.510 4.540 4.500 4.700 651,500 2,953,210 4.5329 4.344 4.334 4.363 4.325 4.517 677,881 4.3565 -1.95%
2015-01-26 0 4.610 4.590 4.610 4.490 4.630 261,500 1,203,480 4.6022 4.431 4.411 4.431 4.315 4.450 272,089 4.4231 -0.22%
2015-01-23 0 4.620 4.590 4.600 4.600 4.730 1,139,704 5,284,598 4.6368 4.440 4.411 4.421 4.421 4.546 1,185,854 4.4564 -0.86%
2015-01-22 0 4.660 4.640 4.650 4.560 4.790 1,111,000 5,185,242 4.6672 4.479 4.459 4.469 4.383 4.604 1,155,987 4.4856 2.64%
2015-01-21 0 4.540 4.530 4.540 4.440 4.620 908,000 4,104,230 4.5201 4.363 4.354 4.363 4.267 4.440 944,767 4.3442 2.48%
2015-01-20 0 4.430 4.430 4.440 4.350 4.490 1,016,500 4,492,560 4.4196 4.258 4.258 4.267 4.181 4.315 1,057,661 4.2476 -0.67%
2015-01-19 0 4.460 4.430 4.460 4.410 4.610 3,203,480 14,372,940 4.4867 4.286 4.258 4.286 4.238 4.431 3,333,198 4.3121 -2.62%
2015-01-16 0 4.580 4.570 4.590 4.560 4.700 1,044,500 4,794,575 4.5903 4.402 4.392 4.411 4.383 4.517 1,086,795 4.4117 -3.38%
2015-01-15 0 4.740 4.710 4.750 4.640 4.750 1,580,500 7,402,285 4.6835 4.556 4.527 4.565 4.459 4.565 1,644,499 4.5012 -0.84%
2015-01-14 0 4.780 4.760 4.800 4.700 4.840 1,744,500 8,353,652 4.7886 4.594 4.575 4.613 4.517 4.652 1,815,140 4.6022 -1.85%
2015-01-13 0 4.870 4.870 4.880 4.790 4.920 684,500 3,331,560 4.8671 4.680 4.680 4.690 4.604 4.729 712,217 4.6777 -1.02%
2015-01-12 0 4.920 4.900 4.920 4.670 4.960 1,328,500 6,507,477 4.8984 4.729 4.709 4.729 4.488 4.767 1,382,295 4.7077 -1.60%
2015-01-09 0 5.000 5.000 5.010 4.950 5.040 3,144,000 15,707,585 4.9961 4.805 4.805 4.815 4.757 4.844 3,271,309 4.8016 0.60%
2015-01-08 0 4.970 4.950 4.960 4.890 5.050 2,994,020 14,798,633 4.9427 4.777 4.757 4.767 4.700 4.853 3,115,256 4.7504 -1.19%
2015-01-07 0 5.030 5.020 5.030 4.540 5.140 9,456,000 45,830,555 4.8467 4.834 4.825 4.834 4.363 4.940 9,838,900 4.6581 7.48%
2015-01-06 0 4.680 4.680 4.700 4.550 4.700 1,687,000 7,845,460 4.6505 4.498 4.498 4.517 4.373 4.517 1,755,311 4.4696 1.74%
2015-01-05 0 4.600 4.580 4.610 4.450 4.680 5,939,500 26,986,840 4.5436 4.421 4.402 4.431 4.277 4.498 6,180,007 4.3668 2.68%
2015-01-02 0 4.480 4.480 4.490 4.450 4.520 72,000 323,417 4.4919 4.306 4.306 4.315 4.277 4.344 74,915 4.3171 0.00%
2014-12-31 0 4.480 4.460 4.490 4.450 4.540 441,500 1,981,635 4.4884 4.306 4.286 4.315 4.277 4.363 459,378 4.3137 0.90%
2014-12-30 0 4.440 4.430 4.440 4.380 4.530 1,940,000 8,629,535 4.4482 4.267 4.258 4.267 4.210 4.354 2,018,556 4.2751 -0.89%
2014-12-29 0 4.480 4.480 4.490 4.470 4.600 185,490 839,354 4.5251 4.306 4.306 4.315 4.296 4.421 193,001 4.3490 -1.75%
2014-12-24 0 4.560 4.540 4.580 4.550 4.800 304,500 1,402,054 4.6044 4.383 4.363 4.402 4.373 4.613 316,830 4.4253 2.01%
2014-12-23 0 4.470 4.450 4.470 4.430 4.510 2,733,500 12,154,002 4.4463 4.296 4.277 4.296 4.258 4.334 2,844,187 4.2733 1.13%
2014-12-22 0 4.420 4.410 4.420 4.370 4.440 1,419,500 6,258,287 4.4088 4.248 4.238 4.248 4.200 4.267 1,476,980 4.2372 0.00%
2014-12-19 0 4.420 4.410 4.420 4.310 4.550 4,732,000 20,841,265 4.4043 4.248 4.238 4.248 4.142 4.373 4,923,612 4.2329 0.68%
2014-12-18 0 4.390 4.370 4.390 4.330 4.700 1,765,000 7,926,795 4.4911 4.219 4.200 4.219 4.161 4.517 1,836,470 4.3163 -5.39%
2014-12-17 0 4.640 4.630 4.640 4.600 4.800 3,840,500 18,045,731 4.6988 4.459 4.450 4.459 4.421 4.613 3,996,013 4.5159 -3.13%
2014-12-16 0 4.790 4.790 4.800 4.720 4.880 337,500 1,615,875 4.7878 4.604 4.604 4.613 4.536 4.690 351,166 4.6015 -0.62%
2014-12-15 0 4.820 4.800 4.810 4.750 4.900 1,711,990 8,263,357 4.8268 4.632 4.613 4.623 4.565 4.709 1,781,313 4.6389 0.21%
2014-12-12 0 4.810 4.810 4.830 4.800 4.850 1,199,000 5,789,565 4.8287 4.623 4.623 4.642 4.613 4.661 1,247,551 4.6407 -0.62%
2014-12-11 0 4.840 4.820 4.840 4.820 4.900 2,554,500 12,351,163 4.8351 4.652 4.632 4.652 4.632 4.709 2,657,939 4.6469 -0.41%
2014-12-10 0 4.860 4.860 4.880 4.850 5.000 4,194,000 20,509,401 4.8902 4.671 4.671 4.690 4.661 4.805 4,363,827 4.6999 -0.82%
2014-12-09 0 4.900 4.900 4.910 4.800 4.950 3,888,500 18,964,930 4.8772 4.709 4.709 4.719 4.613 4.757 4,045,956 4.6874 0.20%
2014-12-08 0 4.890 4.880 4.890 4.870 5.120 3,464,000 17,381,337 5.0177 4.700 4.690 4.700 4.680 4.921 3,604,267 4.8224 -3.17%
2014-12-05 0 5.050 5.030 5.050 4.990 5.110 16,226,500 81,868,532 5.0454 4.853 4.834 4.853 4.796 4.911 16,883,556 4.8490 0.40%
2014-12-04 0 5.030 5.030 5.040 4.990 5.250 1,485,000 7,548,757 5.0833 4.834 4.834 4.844 4.796 5.046 1,545,132 4.8855 -1.37%
2014-12-03 0 5.100 5.090 5.110 5.090 5.160 699,000 3,567,485 5.1037 4.902 4.892 4.911 4.892 4.959 727,304 4.9051 0.00%
2014-12-02 0 5.100 5.080 5.120 5.050 5.250 2,222,500 11,330,802 5.0982 4.902 4.882 4.921 4.853 5.046 2,312,495 4.8998 0.20%
2014-12-01 0 5.090 5.080 5.100 5.060 5.200 222,000 1,133,547 5.1061 4.892 4.882 4.902 4.863 4.998 230,989 4.9074 -3.78%
2014-11-28 0 5.290 5.270 5.300 5.170 5.350 1,197,500 6,334,702 5.2899 5.084 5.065 5.094 4.969 5.142 1,245,990 5.0841 1.54%
2014-11-27 0 5.210 5.200 5.210 5.180 5.390 281,500 1,476,482 5.2451 5.007 4.998 5.007 4.978 5.180 292,899 5.0409 -2.25%
2014-11-26 0 5.330 5.330 5.340 5.280 5.370 788,000 4,201,545 5.3319 5.123 5.123 5.132 5.075 5.161 819,908 5.1244 0.57%
2014-11-25 0 5.300 5.280 5.330 5.260 5.340 1,754,000 9,313,810 5.3100 5.094 5.075 5.123 5.055 5.132 1,825,024 5.1034 -0.93%
2014-11-24 0 5.350 5.330 5.350 5.200 5.460 1,738,500 9,251,427 5.3215 5.142 5.123 5.142 4.998 5.248 1,808,897 5.1144 3.28%
2014-11-21 0 5.180 5.200 5.210 5.040 5.220 2,699,000 13,878,310 5.1420 4.978 4.998 5.007 4.844 5.017 2,808,290 4.9419 -1.33%
2014-11-20 0 5.250 5.210 5.250 5.180 5.680 1,026,000 5,386,705 5.2502 5.046 5.007 5.046 4.978 5.459 1,067,546 5.0459 -2.42%
2014-11-19 0 5.380 5.360 5.400 5.380 5.500 9,125,500 49,316,520 5.4043 5.171 5.151 5.190 5.171 5.286 9,495,017 5.1939 -2.18%
2014-11-18 0 5.500 5.500 5.510 5.490 5.630 1,168,500 6,490,992 5.5550 5.286 5.286 5.296 5.276 5.411 1,215,816 5.3388 -1.79%
2014-11-17 0 5.600 5.570 5.590 5.490 5.690 1,686,500 9,353,470 5.5461 5.382 5.353 5.372 5.276 5.469 1,754,791 5.3302 2.56%
2014-11-14 0 5.460 5.450 5.460 5.420 5.500 1,113,000 6,065,040 5.4493 5.248 5.238 5.248 5.209 5.286 1,158,068 5.2372 0.00%
2014-11-13 0 5.460 5.450 5.460 5.390 5.700 570,500 3,110,045 5.4514 5.248 5.238 5.248 5.180 5.478 593,601 5.2393 -2.15%
2014-11-12 0 5.580 5.560 5.590 5.490 5.600 1,754,500 9,715,245 5.5373 5.363 5.344 5.372 5.276 5.382 1,825,545 5.3218 1.82%
2014-11-11 0 5.480 5.450 5.480 5.330 5.590 2,147,000 11,601,478 5.4036 5.267 5.238 5.267 5.123 5.372 2,233,938 5.1933 4.58%
2014-11-10 0 5.240 5.230 5.240 5.160 5.290 1,081,834 5,656,078 5.2282 5.036 5.026 5.036 4.959 5.084 1,125,640 5.0248 -1.50%
2014-11-07 0 5.320 5.280 5.350 5.270 5.620 2,270,263 12,121,754 5.3394 5.113 5.075 5.142 5.065 5.401 2,362,192 5.1316 -3.97%
2014-11-06 0 5.540 5.520 5.540 5.470 5.810 3,097,500 17,316,645 5.5905 5.324 5.305 5.324 5.257 5.584 3,222,926 5.3730 -3.32%
2014-11-05 0 5.730 5.690 5.740 5.660 5.900 2,417,000 13,875,785 5.7409 5.507 5.469 5.517 5.440 5.670 2,514,871 5.5175 -2.55%
2014-11-04 0 5.880 5.860 5.900 5.860 5.960 6,828,500 39,933,516 5.8481 5.651 5.632 5.670 5.632 5.728 7,105,005 5.6205 -0.84%
2014-11-03 0 5.930 5.920 5.930 5.880 5.950 3,774,000 22,305,182 5.9102 5.699 5.690 5.699 5.651 5.718 3,926,820 5.6802 0.17%
2014-10-31 0 5.920 5.910 5.940 5.900 5.980 2,079,500 12,343,535 5.9358 5.690 5.680 5.709 5.670 5.747 2,163,705 5.7048 0.00%
2014-10-30 0 5.920 5.910 5.920 5.850 5.920 145,000 855,250 5.8983 5.690 5.680 5.690 5.622 5.690 150,871 5.6687 0.17%
2014-10-29 0 5.910 5.900 5.910 5.900 5.950 2,915,000 17,071,760 5.8565 5.680 5.670 5.680 5.670 5.718 3,033,036 5.6286 1.03%
2014-10-28 0 5.850 5.830 5.850 5.790 5.870 528,500 3,081,340 5.8304 5.622 5.603 5.622 5.565 5.642 549,900 5.6035 0.86%
2014-10-27 0 5.800 5.820 5.830 5.750 5.920 302,500 1,756,450 5.8064 5.574 5.594 5.603 5.526 5.690 314,749 5.5805 -0.68%
2014-10-24 0 5.840 5.800 5.840 5.790 5.940 902,000 5,267,599 5.8399 5.613 5.574 5.613 5.565 5.709 938,524 5.6126 0.34%
2014-10-23 0 5.820 5.810 5.830 5.790 5.880 707,500 4,115,825 5.8174 5.594 5.584 5.603 5.565 5.651 736,149 5.5910 0.34%
2014-10-22 0 5.800 5.800 5.810 5.770 5.800 1,436,000 8,316,952 5.7917 5.574 5.574 5.584 5.545 5.574 1,494,148 5.5664 1.22%
2014-10-21 0 5.730 5.720 5.730 5.710 5.830 294,000 1,692,465 5.7567 5.507 5.497 5.507 5.488 5.603 305,905 5.5327 -1.21%
2014-10-20 0 5.800 5.790 5.800 5.790 5.830 2,903,000 16,836,842 5.7998 5.574 5.565 5.574 5.565 5.603 3,020,551 5.5741 -0.17%
2014-10-17 0 5.810 5.800 5.810 5.760 5.880 391,500 2,271,957 5.8032 5.584 5.574 5.584 5.536 5.651 407,353 5.5774 0.87%
2014-10-16 0 5.760 5.760 5.780 5.760 5.790 139,500 805,790 5.7763 5.536 5.536 5.555 5.536 5.565 145,149 5.5515 -1.54%
2014-10-15 0 5.850 5.840 5.850 5.770 6.050 1,033,000 6,044,509 5.8514 5.622 5.613 5.622 5.545 5.815 1,074,829 5.6237 0.69%
2014-10-14 0 5.810 5.800 5.810 5.750 5.920 1,745,000 10,297,636 5.9012 5.584 5.574 5.584 5.526 5.690 1,815,660 5.6716 -1.36%
2014-10-13 0 5.890 5.880 5.890 5.840 6.050 349,500 2,064,840 5.9080 5.661 5.651 5.661 5.613 5.815 363,652 5.6781 -1.83%
2014-10-10 0 6.000 6.000 6.010 5.990 6.030 157,000 942,355 6.0023 5.766 5.766 5.776 5.757 5.795 163,357 5.7687 -0.83%
2014-10-09 0 6.050 6.050 6.090 6.000 6.090 2,260,000 13,672,995 6.0500 5.815 5.815 5.853 5.766 5.853 2,351,514 5.8146 0.67%
2014-10-08 0 6.010 6.010 6.040 6.000 6.100 945,000 5,701,390 6.0332 5.776 5.776 5.805 5.766 5.863 983,266 5.7984 0.17%
2014-10-07 0 6.000 5.990 6.000 5.970 6.040 1,661,000 9,969,895 6.0023 5.766 5.757 5.766 5.738 5.805 1,728,259 5.7688 -0.33%
2014-10-06 0 6.020 6.010 6.020 5.900 6.020 1,627,000 9,733,742 5.9826 5.786 5.776 5.786 5.670 5.786 1,692,882 5.7498 2.73%
2014-10-03 0 5.860 5.860 5.890 5.760 5.900 2,403,000 14,025,177 5.8365 5.632 5.632 5.661 5.536 5.670 2,500,304 5.6094 0.69%
2014-09-30 0 5.820 5.780 5.820 5.720 5.820 1,565,000 9,027,267 5.7682 5.594 5.555 5.594 5.497 5.594 1,628,371 5.5437 1.57%
2014-09-29 0 5.730 5.720 5.730 5.300 5.810 864,000 4,887,150 5.6564 5.507 5.497 5.507 5.094 5.584 898,986 5.4363 0.17%
2014-09-26 0 5.720 5.720 5.730 5.710 5.870 2,845,000 16,358,002 5.7497 5.497 5.497 5.507 5.488 5.642 2,960,202 5.5260 0.00%
2014-09-25 0 5.720 5.700 5.720 5.620 5.840 2,406,500 13,725,780 5.7036 5.497 5.478 5.497 5.401 5.613 2,503,946 5.4817 2.14%
2014-09-24 0 5.600 5.600 5.610 5.540 5.620 3,006,600 16,792,905 5.5853 5.382 5.382 5.392 5.324 5.401 3,128,346 5.3680 0.72%
2014-09-23 0 5.560 5.540 5.570 5.540 5.620 1,873,000 10,455,870 5.5824 5.344 5.324 5.353 5.324 5.401 1,948,843 5.3652 -1.42%
2014-09-22 0 5.640 5.640 5.680 5.550 5.800 3,017,910 17,074,028 5.6576 5.421 5.421 5.459 5.334 5.574 3,140,114 5.4374 -2.76%
2014-09-19 0 5.800 5.770 5.800 5.750 5.800 1,473,000 8,495,897 5.7678 5.574 5.545 5.574 5.526 5.574 1,532,646 5.5433 -0.17%
2014-09-18 0 5.810 5.800 5.810 5.780 5.890 1,497,000 8,712,825 5.8202 5.584 5.574 5.584 5.555 5.661 1,557,618 5.5937 -1.19%
2014-09-17 0 5.880 5.860 5.900 5.830 5.980 2,170,200 12,693,577 5.8490 5.651 5.632 5.670 5.603 5.747 2,258,077 5.6214 -0.84%
2014-09-16 0 5.930 5.920 5.930 5.790 6.050 1,389,500 8,242,165 5.9317 5.699 5.690 5.699 5.565 5.815 1,445,765 5.7009 2.42%
2014-09-15 0 5.790 5.790 5.800 5.780 5.920 1,094,000 6,351,952 5.8062 5.565 5.565 5.574 5.555 5.690 1,138,299 5.5802 -1.86%
2014-09-12 0 5.900 5.890 5.900 5.870 5.940 825,000 4,868,688 5.9014 5.670 5.661 5.670 5.642 5.709 858,407 5.6718 -0.84%
2014-09-11 0 5.950 5.910 5.950 5.900 6.050 681,500 4,037,245 5.9241 5.718 5.680 5.718 5.670 5.815 709,096 5.6935 -0.17%
2014-09-10 0 5.960 5.950 5.960 5.900 6.020 1,421,500 8,459,540 5.9511 5.728 5.718 5.728 5.670 5.786 1,479,060 5.7195 -1.16%
2014-09-08 0 6.030 6.010 6.050 5.920 6.230 2,647,500 16,171,580 6.1082 5.795 5.776 5.815 5.690 5.988 2,754,705 5.8705 -0.82%
2014-09-05 0 6.080 6.080 6.100 5.760 6.100 3,425,500 19,934,845 5.8195 5.843 5.843 5.863 5.536 5.863 3,564,208 5.5931 7.42%
2014-09-04 0 5.660 5.650 5.660 5.560 5.710 4,089,000 22,935,585 5.6091 5.440 5.430 5.440 5.344 5.488 4,254,575 5.3908 1.98%
2014-09-03 0 5.550 5.540 5.550 5.540 5.800 2,672,000 15,156,890 5.6725 5.334 5.324 5.334 5.324 5.574 2,780,197 5.4517 -3.65%
2014-09-02 0 5.760 5.750 5.760 5.720 5.800 979,500 5,638,967 5.7570 5.536 5.526 5.536 5.497 5.574 1,019,163 5.5329 0.70%
2014-09-01 0 5.720 5.720 5.750 5.710 5.900 1,386,500 8,007,890 5.7756 5.497 5.497 5.526 5.488 5.670 1,442,643 5.5508 -0.52%
2014-08-29 0 5.750 5.740 5.760 5.720 5.910 1,213,500 7,013,512 5.7796 5.526 5.517 5.536 5.497 5.680 1,262,638 5.5546 -1.54%
2014-08-28 0 5.840 5.840 5.850 5.800 5.970 1,016,500 5,970,440 5.8735 5.613 5.613 5.622 5.574 5.738 1,057,661 5.6449 0.17%
2014-08-27 0 5.830 5.830 5.880 5.800 6.040 600,500 3,536,972 5.8900 5.603 5.603 5.651 5.574 5.805 624,816 5.6608 -1.85%
2014-08-26 0 5.940 5.910 5.940 5.890 6.070 495,000 2,938,227 5.9358 5.709 5.680 5.709 5.661 5.834 515,044 5.7048 0.85%
2014-08-25 0 5.890 5.870 5.890 5.850 5.940 2,317,500 13,531,855 5.8390 5.661 5.642 5.661 5.622 5.709 2,411,342 5.6118 1.03%
2014-08-22 0 5.830 5.820 5.830 5.800 5.940 3,163,000 18,619,178 5.8866 5.603 5.594 5.603 5.574 5.709 3,291,079 5.6575 -0.85%
2014-08-21 0 5.880 5.870 5.930 5.870 5.980 917,000 5,427,300 5.9185 5.651 5.642 5.699 5.642 5.747 954,132 5.6882 -1.34%
2014-08-20 0 5.960 5.950 5.960 5.900 6.000 885,400 5,253,666 5.9337 5.728 5.718 5.728 5.670 5.766 921,252 5.7027 1.88%
2014-08-19 0 5.850 5.850 5.860 5.800 5.940 2,035,500 11,925,745 5.8589 5.622 5.622 5.632 5.574 5.709 2,117,923 5.6309 -1.35%
2014-08-18 0 5.930 5.920 5.940 5.890 6.050 561,000 3,357,712 5.9852 5.699 5.690 5.709 5.661 5.815 583,716 5.7523 -1.17%
2014-08-15 0 6.000 6.000 6.010 5.960 6.030 226,500 1,359,062 6.0003 5.766 5.766 5.776 5.728 5.795 235,672 5.7668 1.69%
2014-08-14 0 5.900 5.900 5.920 5.860 6.050 792,750 4,718,087 5.9515 5.670 5.670 5.690 5.632 5.815 824,851 5.7199 -1.50%
2014-08-13 0 5.990 5.990 6.000 5.690 6.000 1,578,550 9,153,121 5.7984 5.757 5.757 5.766 5.469 5.766 1,642,470 5.5728 5.09%
2014-08-12 0 5.700 5.690 5.700 5.680 5.990 1,725,000 9,856,130 5.7137 5.478 5.469 5.478 5.459 5.757 1,794,850 5.4913 0.00%
2014-08-11 0 5.700 5.680 5.700 5.680 5.990 1,794,500 10,443,382 5.8197 5.478 5.459 5.478 5.459 5.757 1,867,164 5.5932 -2.73%
2014-08-08 0 5.860 5.850 5.860 5.850 6.100 793,000 4,683,605 5.9062 5.632 5.622 5.632 5.622 5.863 825,111 5.6763 -3.93%
2014-08-07 0 6.100 6.090 6.100 6.050 6.250 986,500 6,052,057 6.1349 5.863 5.853 5.863 5.815 6.007 1,026,446 5.8961 -1.61%
2014-08-06 0 6.200 6.180 6.200 6.160 6.300 667,500 4,141,422 6.2044 5.959 5.939 5.959 5.920 6.055 694,529 5.9629 -1.12%
2014-08-05 0 6.270 6.250 6.280 6.180 6.500 532,500 3,339,872 6.2721 6.026 6.007 6.036 5.939 6.247 554,062 6.0280 -0.16%
2014-08-04 0 6.280 6.250 6.280 6.220 6.300 201,000 1,258,915 6.2633 6.036 6.007 6.036 5.978 6.055 209,139 6.0195 0.16%
2014-08-01 0 6.270 6.260 6.270 6.250 6.350 991,000 6,229,152 6.2857 6.026 6.016 6.026 6.007 6.103 1,031,128 6.0411 -0.16%
2014-07-31 0 6.280 6.250 6.280 6.210 6.290 155,000 968,785 6.2502 6.036 6.007 6.036 5.968 6.045 161,276 6.0070 0.00%
2014-07-30 0 6.280 6.280 6.300 6.230 6.420 519,000 3,282,540 6.3247 6.036 6.036 6.055 5.988 6.170 540,016 6.0786 -1.72%
2014-07-29 0 6.390 6.380 6.390 6.320 6.500 1,510,000 9,652,290 6.3922 6.141 6.132 6.141 6.074 6.247 1,571,144 6.1435 -0.16%
2014-07-28 0 6.400 6.390 6.400 6.350 6.450 538,000 3,439,865 6.3938 6.151 6.141 6.151 6.103 6.199 559,785 6.1450 -1.39%
2014-07-25 0 6.490 6.450 6.500 6.030 6.500 1,793,500 11,338,102 6.3218 6.237 6.199 6.247 5.795 6.247 1,866,124 6.0758 7.63%
2014-07-24 0 6.030 6.010 6.050 5.940 6.150 4,526,500 27,312,984 6.0340 5.795 5.776 5.815 5.709 5.911 4,709,791 5.7992 -1.47%
2014-07-23 0 6.120 6.100 6.140 6.100 6.310 1,423,000 8,772,030 6.1645 5.882 5.863 5.901 5.863 6.064 1,480,621 5.9246 -0.97%
2014-07-22 0 6.180 6.180 6.200 6.160 6.400 1,524,500 9,576,735 6.2819 5.939 5.939 5.959 5.920 6.151 1,586,231 6.0374 -4.19%
2014-07-21 0 6.450 6.450 6.460 6.450 6.550 157,500 1,022,707 6.4934 6.199 6.199 6.209 6.199 6.295 163,878 6.2407 0.00%
2014-07-18 0 6.450 6.430 6.460 6.430 6.590 801,000 5,233,946 6.5343 6.199 6.180 6.209 6.180 6.334 833,435 6.2800 -1.83%
2014-07-17 0 6.570 6.550 6.580 6.490 6.700 1,872,500 12,464,677 6.6567 6.314 6.295 6.324 6.237 6.439 1,948,323 6.3976 -0.61%
2014-07-16 0 6.610 6.600 6.670 6.600 6.750 1,263,000 8,454,629 6.6941 6.353 6.343 6.410 6.343 6.487 1,314,142 6.4336 -0.90%
2014-07-15 0 6.670 6.680 6.700 6.670 6.750 774,308 5,187,254 6.6992 6.410 6.420 6.439 6.410 6.487 805,662 6.4385 -0.45%
2014-07-14 0 6.700 6.680 6.700 6.670 6.750 449,500 3,009,440 6.6951 6.439 6.420 6.439 6.410 6.487 467,702 6.4345 0.00%
2014-07-11 0 6.700 6.690 6.700 6.680 6.720 1,840,000 12,323,766 6.6977 6.439 6.430 6.439 6.420 6.458 1,914,507 6.4370 0.00%
2014-07-10 0 6.700 6.690 6.700 6.670 6.750 784,174 5,243,485 6.6866 6.439 6.430 6.439 6.410 6.487 815,927 6.4264 0.15%
2014-07-09 0 6.690 6.680 6.690 6.660 6.700 385,589 2,574,999 6.6781 6.430 6.420 6.430 6.401 6.439 401,203 6.4182 0.15%
2014-07-08 0 6.680 6.680 6.700 6.670 6.740 1,395,500 9,357,104 6.7052 6.420 6.420 6.439 6.410 6.478 1,452,008 6.4443 -0.74%
2014-07-07 0 6.730 6.730 6.790 6.720 6.980 1,243,500 8,417,970 6.7696 6.468 6.468 6.526 6.458 6.708 1,293,853 6.5061 -4.67%
2014-07-04 0 7.060 7.040 7.090 6.850 7.090 1,476,000 10,262,369 6.9528 6.785 6.766 6.814 6.583 6.814 1,535,767 6.6822 3.07%
2014-07-03 0 6.850 6.800 6.850 6.670 6.950 1,988,500 13,567,915 6.8232 6.583 6.535 6.583 6.410 6.680 2,069,020 6.5577 0.88%
2014-07-02 0 6.790 6.740 6.800 6.510 6.890 2,947,000 19,806,255 6.7208 6.526 6.478 6.535 6.257 6.622 3,066,332 6.4593 3.82%
2014-06-30 0 6.540 6.520 6.550 6.520 6.650 1,321,500 8,699,640 6.5832 6.285 6.266 6.295 6.266 6.391 1,375,011 6.3270 -0.76%
2014-06-27 0 6.590 6.580 6.590 6.450 6.600 1,014,500 6,659,267 6.5641 6.334 6.324 6.334 6.199 6.343 1,055,580 6.3086 1.85%
2014-06-26 0 6.620 6.590 6.620 6.510 6.850 834,000 5,518,061 6.6164 6.218 6.190 6.218 6.115 6.434 887,889 6.2148 -2.36%
2014-06-25 0 6.780 6.740 6.750 6.380 6.840 2,290,500 15,290,760 6.6757 6.368 6.331 6.340 5.993 6.425 2,438,502 6.2706 3.51%
2014-06-24 0 6.550 6.540 6.550 6.410 6.580 1,413,000 9,249,854 6.5463 6.152 6.143 6.152 6.021 6.181 1,504,302 6.1489 0.00%
2014-06-23 0 6.550 6.530 6.550 6.440 6.550 272,500 1,775,250 6.5147 6.152 6.134 6.152 6.049 6.152 290,108 6.1193 0.00%
2014-06-20 0 6.550 6.500 6.560 6.180 6.560 1,554,050 9,882,158 6.3590 6.152 6.105 6.162 5.805 6.162 1,654,466 5.9730 1.55%
2014-06-19 0 6.450 6.440 6.450 6.370 6.590 406,200 2,684,050 6.6077 6.059 6.049 6.059 5.983 6.190 432,447 6.2067 -1.53%
2014-06-18 0 6.550 6.540 6.550 6.320 7.000 1,664,500 10,845,820 6.5160 6.152 6.143 6.152 5.936 6.575 1,772,052 6.1205 3.31%
2014-06-17 0 6.340 6.300 6.360 6.100 6.570 2,115,500 13,409,580 6.3387 5.955 5.918 5.974 5.730 6.171 2,252,194 5.9540 -3.50%
2014-06-16 0 6.570 6.550 6.570 6.540 6.680 1,271,000 8,411,525 6.6180 6.171 6.152 6.171 6.143 6.275 1,353,126 6.2164 -1.35%
2014-06-13 0 6.660 6.650 6.670 6.600 6.670 666,000 4,413,215 6.6264 6.256 6.246 6.265 6.199 6.265 709,034 6.2243 0.00%
2014-06-12 0 6.660 6.650 6.670 6.470 6.670 4,330,000 28,376,166 6.5534 6.256 6.246 6.265 6.077 6.265 4,609,785 6.1556 2.15%
2014-06-11 0 6.520 6.500 6.520 6.440 6.630 1,042,500 6,815,651 6.5378 6.124 6.105 6.124 6.049 6.228 1,109,862 6.1410 -1.21%
2014-06-10 0 6.600 6.580 6.600 6.580 6.680 534,500 3,542,320 6.6274 6.199 6.181 6.199 6.181 6.275 569,037 6.2251 0.92%
2014-06-09 0 6.540 6.540 6.550 6.520 6.550 408,000 2,668,638 6.5408 6.143 6.143 6.152 6.124 6.152 434,363 6.1438 0.62%
2014-06-06 0 6.500 6.470 6.490 6.370 6.550 826,500 5,351,920 6.4754 6.105 6.077 6.096 5.983 6.152 879,905 6.0824 -0.91%
2014-06-05 0 6.560 6.550 6.560 6.500 6.820 619,000 4,093,210 6.6126 6.162 6.152 6.162 6.105 6.406 658,997 6.2113 0.15%
2014-06-04 0 6.550 6.540 6.550 6.530 6.750 382,500 2,521,352 6.5918 6.152 6.143 6.152 6.134 6.340 407,215 6.1917 -0.91%
2014-06-03 0 6.610 6.600 6.620 6.530 6.730 1,430,000 9,401,788 6.5747 6.209 6.199 6.218 6.134 6.322 1,522,400 6.1756 2.48%
2014-05-30 0 6.450 6.420 6.460 6.160 6.470 1,865,500 11,641,785 6.2406 6.059 6.030 6.068 5.786 6.077 1,986,040 5.8618 3.70%
2014-05-29 0 6.220 6.220 6.230 6.130 6.450 2,618,000 16,272,574 6.2157 5.842 5.842 5.852 5.758 6.059 2,787,163 5.8384 4.36%
2014-05-28 0 5.960 5.930 5.970 5.890 6.150 1,585,000 9,372,140 5.9130 5.598 5.570 5.608 5.533 5.777 1,687,416 5.5541 0.68%
2014-05-27 0 5.920 5.900 5.940 5.850 5.990 1,479,500 8,706,070 5.8845 5.561 5.542 5.579 5.495 5.626 1,575,099 5.5273 1.20%
2014-05-26 0 5.850 5.840 5.900 5.770 5.960 1,165,500 6,832,895 5.8626 5.495 5.486 5.542 5.420 5.598 1,240,809 5.5068 -0.34%
2014-05-23 0 5.870 5.860 5.880 5.820 5.900 1,305,550 7,647,285 5.8575 5.514 5.504 5.523 5.467 5.542 1,389,909 5.5020 1.91%
2014-05-22 0 5.760 5.760 5.800 5.700 5.910 1,360,500 7,853,607 5.7726 5.410 5.410 5.448 5.354 5.551 1,448,409 5.4222 -0.69%
2014-05-21 0 5.800 5.760 5.800 5.710 5.800 1,063,000 6,114,677 5.7523 5.448 5.410 5.448 5.363 5.448 1,131,686 5.4032 -0.34%
2014-05-20 0 5.820 5.810 5.820 5.650 5.850 613,000 3,546,815 5.7860 5.467 5.457 5.467 5.307 5.495 652,609 5.4348 5.82%
2014-05-19 0 5.500 5.490 5.500 5.490 5.890 1,358,500 7,636,935 5.6216 5.166 5.157 5.166 5.157 5.533 1,446,280 5.2804 -3.00%
2014-05-16 0 5.670 5.660 5.670 5.640 6.090 2,007,500 11,440,125 5.6987 5.326 5.316 5.326 5.298 5.720 2,137,216 5.3528 -1.56%
2014-05-15 0 5.760 5.750 5.790 5.710 5.850 1,209,000 6,945,650 5.7450 5.410 5.401 5.439 5.363 5.495 1,287,120 5.3963 0.35%
2014-05-14 0 5.740 5.740 5.750 5.730 5.770 828,500 4,762,980 5.7489 5.392 5.392 5.401 5.382 5.420 882,034 5.4000 -0.17%
2014-05-13 0 5.750 5.740 5.780 5.750 5.800 632,000 3,638,545 5.7572 5.401 5.392 5.429 5.401 5.448 672,837 5.4078 0.52%
2014-05-12 0 5.720 5.700 5.710 5.650 5.880 825,000 4,728,917 5.7320 5.373 5.354 5.363 5.307 5.523 878,308 5.3841 -2.22%
2014-05-09 0 5.850 5.810 5.850 5.700 6.090 1,780,500 10,365,839 5.8219 5.495 5.457 5.495 5.354 5.720 1,895,548 5.4685 -1.18%
2014-05-08 0 5.920 5.910 5.930 5.910 6.050 503,500 3,005,982 5.9702 5.561 5.551 5.570 5.551 5.683 536,034 5.6078 -2.31%
2014-05-07 0 6.060 6.050 6.060 6.040 6.150 460,000 2,804,835 6.0975 5.692 5.683 5.692 5.673 5.777 489,723 5.7274 -0.82%
2014-05-05 0 6.110 6.100 6.110 5.890 6.110 1,147,000 6,828,863 5.9537 5.739 5.730 5.739 5.533 5.739 1,221,114 5.5923 2.86%
2014-05-02 0 5.940 5.930 5.940 5.870 6.150 747,000 4,417,876 5.9142 5.579 5.570 5.579 5.514 5.777 795,268 5.5552 1.54%
2014-04-30 0 5.850 5.830 5.850 5.840 5.920 1,683,500 9,936,457 5.9023 5.495 5.476 5.495 5.486 5.561 1,792,280 5.5440 -1.02%
2014-04-29 0 5.910 5.900 5.920 5.850 5.970 1,778,500 10,537,072 5.9247 5.551 5.542 5.561 5.495 5.608 1,893,419 5.5651 -1.01%
2014-04-28 0 5.970 5.930 5.970 5.880 6.000 1,153,500 6,882,045 5.9662 5.608 5.570 5.608 5.523 5.636 1,228,034 5.6041 -0.83%
2014-04-25 0 6.020 6.000 6.020 6.000 6.070 1,618,868 9,730,065 6.0104 5.655 5.636 5.655 5.636 5.702 1,723,472 5.6456 -0.17%
2014-04-24 0 6.030 6.000 6.030 6.000 6.140 2,160,500 13,052,600 6.0415 5.664 5.636 5.664 5.636 5.767 2,300,102 5.6748 0.33%
2014-04-23 0 6.010 6.000 6.020 6.000 6.200 1,801,000 10,852,280 6.0257 5.645 5.636 5.655 5.636 5.824 1,917,373 5.6600 -0.83%
2014-04-22 0 6.060 6.020 6.060 5.980 6.140 3,421,389 20,668,700 6.0410 5.692 5.655 5.692 5.617 5.767 3,642,464 5.6744 1.34%
2014-04-17 0 5.980 5.980 5.990 5.960 6.100 2,377,000 14,263,267 6.0005 5.617 5.617 5.626 5.598 5.730 2,530,591 5.6363 -0.17%
2014-04-16 0 5.990 5.970 5.990 5.900 6.010 3,422,000 20,474,022 5.9831 5.626 5.608 5.626 5.542 5.645 3,643,114 5.6199 0.34%
2014-04-15 0 5.970 5.940 5.980 5.850 6.180 3,282,500 19,500,990 5.9409 5.608 5.579 5.617 5.495 5.805 3,494,600 5.5803 -0.50%
2014-04-14 0 6.000 5.980 6.000 5.940 6.150 2,711,000 16,268,407 6.0009 5.636 5.617 5.636 5.579 5.777 2,886,173 5.6367 -2.91%
2014-04-11 0 6.180 6.150 6.190 6.000 6.280 4,745,000 29,209,160 6.1558 5.805 5.777 5.814 5.636 5.899 5,051,601 5.7822 3.34%
2014-04-10 0 5.980 5.990 6.010 5.970 6.180 8,086,207 48,521,733 6.0006 5.617 5.626 5.645 5.608 5.805 8,608,701 5.6364 -3.39%
2014-04-09 0 6.190 6.170 6.180 6.010 6.320 4,353,108 26,839,856 6.1657 5.814 5.796 5.805 5.645 5.936 4,634,386 5.7915 2.48%
2014-04-08 0 6.040 6.050 6.100 6.010 6.730 6,332,000 38,833,442 6.1329 5.673 5.683 5.730 5.645 6.322 6,741,145 5.7607 -5.77%
2014-04-07 0 6.410 6.400 6.430 6.340 6.530 2,053,000 13,209,626 6.4343 6.021 6.012 6.040 5.955 6.134 2,185,656 6.0438 0.00%
2014-04-04 0 6.410 6.400 6.430 6.330 6.520 3,558,600 22,765,335 6.3973 6.021 6.012 6.040 5.946 6.124 3,788,541 6.0090 0.00%
2014-04-03 0 6.410 6.410 6.430 6.400 6.490 2,973,000 19,176,127 6.4501 6.021 6.021 6.040 6.012 6.096 3,165,102 6.0586 -0.47%
2014-04-02 0 6.440 6.430 6.440 6.340 6.650 2,075,700 13,394,697 6.4531 6.049 6.040 6.049 5.955 6.246 2,209,822 6.0614 -1.38%
2014-04-01 0 6.530 6.520 6.530 6.480 6.670 5,103,000 33,353,066 6.5360 6.134 6.124 6.134 6.087 6.265 5,432,733 6.1393 -0.91%
2014-03-31 0 6.590 6.550 6.600 6.330 6.600 2,949,500 19,142,934 6.4902 6.190 6.152 6.199 5.946 6.199 3,140,083 6.0963 2.81%
2014-03-28 0 6.410 6.400 6.440 6.030 6.450 3,223,500 20,119,987 6.2417 6.021 6.012 6.049 5.664 6.059 3,431,788 5.8628 5.08%
2014-03-27 0 6.100 6.100 6.110 6.080 6.800 4,521,000 27,634,422 6.1125 5.730 5.730 5.739 5.711 6.387 4,813,127 5.7415 -0.33%
2014-03-26 0 6.120 6.100 6.130 6.100 6.190 811,000 4,960,162 6.1161 5.749 5.730 5.758 5.730 5.814 863,403 5.7449 0.33%
2014-03-25 0 6.100 6.090 6.100 6.050 6.140 2,165,000 13,181,665 6.0885 5.730 5.720 5.730 5.683 5.767 2,304,893 5.7190 -0.65%
2014-03-24 0 6.140 6.120 6.140 6.090 6.150 769,094 4,697,108 6.1073 5.767 5.749 5.767 5.720 5.777 818,789 5.7366 1.15%
2014-03-21 0 6.070 6.040 6.100 5.990 6.180 1,252,500 7,611,773 6.0773 5.702 5.673 5.730 5.626 5.805 1,333,431 5.7084 2.02%
2014-03-20 0 5.950 5.950 5.990 5.920 6.140 2,818,500 16,832,280 5.9721 5.589 5.589 5.626 5.561 5.767 3,000,619 5.6096 -2.46%
2014-03-19 0 6.100 6.090 6.100 6.020 6.450 1,326,000 8,099,772 6.1084 5.730 5.720 5.730 5.655 6.059 1,411,680 5.7377 2.01%
2014-03-18 0 5.980 5.980 5.990 5.940 6.110 2,124,350 12,726,149 5.9906 5.617 5.617 5.626 5.579 5.739 2,261,616 5.6270 -1.16%
2014-03-17 0 6.050 6.040 6.060 6.000 6.260 974,500 5,902,122 6.0566 5.683 5.673 5.692 5.636 5.880 1,037,468 5.6890 0.00%
2014-03-14 0 6.050 6.040 6.070 6.020 6.280 3,118,500 19,141,144 6.1379 5.683 5.673 5.702 5.655 5.899 3,320,003 5.7654 -0.98%
2014-03-13 0 6.110 6.090 6.110 6.050 6.320 1,131,000 7,024,197 6.2106 5.739 5.720 5.739 5.683 5.936 1,204,080 5.8337 0.16%
2014-03-12 0 6.100 6.090 6.100 6.090 6.530 4,640,000 29,206,482 6.2945 5.730 5.720 5.730 5.720 6.134 4,939,816 5.9125 -6.44%
2014-03-11 0 6.520 6.510 6.520 6.370 6.560 550,500 3,568,772 6.4828 6.124 6.115 6.124 5.983 6.162 586,071 6.0893 0.93%
2014-03-10 0 6.460 6.440 6.460 6.440 6.780 748,500 4,873,950 6.5116 6.068 6.049 6.068 6.049 6.368 796,865 6.1164 -0.46%
2014-03-07 0 6.490 6.450 6.490 6.440 6.640 1,175,000 7,638,717 6.5010 6.096 6.059 6.096 6.049 6.237 1,250,923 6.1065 1.56%
2014-03-06 0 6.390 6.390 6.410 6.260 6.470 1,370,500 8,779,656 6.4062 6.002 6.002 6.021 5.880 6.077 1,459,056 6.0174 1.91%
2014-03-05 0 6.270 6.260 6.270 6.260 6.450 932,000 5,855,595 6.2828 5.889 5.880 5.889 5.880 6.059 992,222 5.9015 0.32%
2014-03-04 0 6.250 6.250 6.260 6.060 6.340 3,184,000 19,840,000 6.2312 5.871 5.871 5.880 5.692 5.955 3,389,736 5.8530 1.46%
2014-03-03 0 6.160 6.160 6.170 6.100 6.590 1,093,000 6,825,193 6.2445 5.786 5.786 5.796 5.730 6.190 1,163,625 5.8655 -3.75%
2014-02-28 0 6.400 6.400 6.410 6.300 6.460 867,000 5,553,142 6.4050 6.012 6.012 6.021 5.918 6.068 923,022 6.0163 0.47%
2014-02-27 0 6.370 6.360 6.370 6.360 6.520 284,500 1,823,025 6.4078 5.983 5.974 5.983 5.974 6.124 302,883 6.0189 0.16%
2014-02-26 0 6.360 6.350 6.360 6.320 6.600 2,279,500 14,693,830 6.4461 5.974 5.965 5.974 5.936 6.199 2,426,791 6.0548 -2.00%
2014-02-25 0 6.490 6.480 6.510 6.350 6.610 1,304,500 8,474,285 6.4962 6.096 6.087 6.115 5.965 6.209 1,388,791 6.1019 0.15%
2014-02-24 0 6.480 6.480 6.490 6.390 6.510 947,900 6,140,084 6.4776 6.087 6.087 6.096 6.002 6.115 1,009,149 6.0844 0.00%
2014-02-21 0 6.480 6.460 6.480 6.440 6.600 1,419,000 9,201,805 6.4847 6.087 6.068 6.087 6.049 6.199 1,510,689 6.0911 -0.61%
2014-02-20 0 6.520 6.500 6.550 6.400 6.560 1,100,500 7,114,972 6.4652 6.124 6.105 6.152 6.012 6.162 1,171,609 6.0728 0.62%
2014-02-19 0 6.480 6.480 6.490 6.470 6.930 3,221,500 21,332,315 6.6219 6.087 6.087 6.096 6.077 6.509 3,429,659 6.2200 0.31%
2014-02-18 0 6.460 6.460 6.470 6.420 6.790 1,926,300 12,532,137 6.5058 6.068 6.068 6.077 6.030 6.378 2,050,769 6.1109 -3.73%
2014-02-17 0 6.710 6.710 6.730 6.710 7.000 1,533,000 10,424,970 6.8004 6.303 6.303 6.322 6.303 6.575 1,632,056 6.3876 1.51%
2014-02-14 0 6.610 6.590 6.620 6.560 6.680 1,361,000 9,085,411 6.6755 6.209 6.190 6.218 6.162 6.275 1,448,942 6.2704 -0.75%
2014-02-13 0 6.660 6.610 6.660 6.580 6.890 2,421,500 16,140,696 6.6656 6.256 6.209 6.256 6.181 6.472 2,577,966 6.2610 0.91%
2014-02-12 0 6.600 6.590 6.600 6.480 6.770 5,025,500 33,013,431 6.5692 6.199 6.190 6.199 6.087 6.359 5,350,225 6.1705 2.96%
2014-02-11 0 6.410 6.400 6.430 6.400 6.500 957,000 6,156,750 6.4334 6.021 6.012 6.040 6.012 6.105 1,018,837 6.0429 -0.62%
2014-02-10 0 6.450 6.420 6.450 6.400 6.620 1,064,500 6,925,770 6.5061 6.059 6.030 6.059 6.012 6.218 1,133,283 6.1112 0.94%
2014-02-07 0 6.390 6.380 6.410 6.280 6.650 3,227,500 20,584,415 6.3778 6.002 5.993 6.021 5.899 6.246 3,436,047 5.9907 1.43%
2014-02-06 0 6.300 6.260 6.310 6.180 6.510 2,122,500 13,521,880 6.3707 5.918 5.880 5.927 5.805 6.115 2,259,646 5.9841 -2.48%
2014-02-05 0 6.460 6.440 6.500 6.280 6.650 2,211,000 14,272,142 6.4551 6.068 6.049 6.105 5.899 6.246 2,353,865 6.0633 0.94%
2014-02-04 0 6.400 6.390 6.400 6.280 6.500 4,674,000 29,937,197 6.4050 6.012 6.002 6.012 5.899 6.105 4,976,013 6.0163 -1.54%
2014-01-30 0 6.500 6.500 6.510 6.390 6.680 944,500 6,144,422 6.5055 6.105 6.105 6.115 6.002 6.275 1,005,529 6.1106 -0.31%
2014-01-29 0 6.520 6.520 6.580 6.480 6.920 613,000 4,051,765 6.6097 6.124 6.124 6.181 6.087 6.500 652,609 6.2086 0.93%
2014-01-28 0 6.460 6.320 6.460 6.460 6.460 1,000 6,460 6.4600 6.068 5.936 6.068 6.068 6.068 1,065 6.0679 -1.97%
2014-01-27 0 6.590 6.580 6.590 6.310 6.800 1,747,097 11,926,028 6.8262 6.190 6.181 6.190 5.927 6.387 1,859,987 6.4119 -5.59%
2014-01-24 0 6.980 6.960 6.980 6.780 7.070 2,345,000 16,113,048 6.8712 6.556 6.538 6.556 6.368 6.641 2,496,523 6.4542 1.45%
2014-01-23 0 6.880 6.870 6.880 6.780 6.920 930,594 6,372,136 6.8474 6.462 6.453 6.462 6.368 6.500 990,725 6.4318 0.88%
2014-01-22 0 6.820 6.820 6.850 6.510 6.950 2,735,300 18,293,421 6.6879 6.406 6.406 6.434 6.115 6.528 2,912,043 6.2820 2.87%
2014-01-21 0 6.630 6.620 6.640 6.580 6.710 182,000 1,205,135 6.6216 6.228 6.218 6.237 6.181 6.303 193,760 6.2197 0.61%
2014-01-20 0 6.590 6.580 6.590 6.550 6.750 1,795,500 11,775,084 6.5581 6.190 6.181 6.190 6.152 6.340 1,911,517 6.1601 2.33%
2014-01-17 0 6.440 6.420 6.450 6.370 6.600 778,000 5,054,732 6.4971 6.049 6.030 6.059 5.983 6.199 828,271 6.1028 -0.77%
2014-01-16 0 6.490 6.490 6.500 6.450 6.660 1,835,000 12,003,157 6.5412 6.096 6.096 6.105 6.059 6.256 1,953,569 6.1442 -0.92%
2014-01-15 0 6.550 6.550 6.560 6.460 6.610 1,334,500 8,750,497 6.5571 6.152 6.152 6.162 6.068 6.209 1,420,729 6.1592 1.24%
2014-01-14 0 6.470 6.470 6.490 6.310 6.610 325,500 2,109,137 6.4797 6.077 6.077 6.096 5.927 6.209 346,532 6.0864 -0.31%
2014-01-13 0 6.490 6.470 6.490 6.410 6.740 1,004,500 6,524,582 6.4954 6.096 6.077 6.096 6.021 6.331 1,069,406 6.1011 -3.71%
2014-01-10 0 6.740 6.730 6.740 6.670 7.070 1,363,000 9,261,555 6.7950 6.331 6.322 6.331 6.265 6.641 1,451,071 6.3826 0.00%
2014-01-09 0 6.740 6.740 6.790 6.700 7.020 1,842,500 12,553,160 6.8131 6.331 6.331 6.378 6.293 6.594 1,961,554 6.3996 0.60%
2014-01-08 0 6.700 6.650 6.660 6.580 6.880 4,135,858 27,662,503 6.6885 6.293 6.246 6.256 6.181 6.462 4,403,099 6.2825 2.13%
2014-01-07 0 6.560 6.560 6.580 6.110 6.710 1,295,500 8,519,122 6.5759 6.162 6.162 6.181 5.739 6.303 1,379,209 6.1768 -3.24%
2014-01-06 0 6.780 6.750 6.780 6.710 7.170 1,513,000 10,547,199 6.9711 6.368 6.340 6.368 6.303 6.735 1,610,763 6.5480 -5.17%
2014-01-03 0 7.150 7.130 7.150 7.020 7.380 1,105,300 7,886,331 7.1350 6.716 6.697 6.716 6.594 6.932 1,176,720 6.7020 -2.19%
2014-01-02 0 7.310 7.310 7.360 7.300 7.640 701,500 5,139,645 7.3267 6.866 6.866 6.913 6.857 7.176 746,828 6.8820 -2.92%
2013-12-31 0 7.530 7.520 7.550 7.370 7.660 723,000 5,473,945 7.5712 7.073 7.064 7.092 6.923 7.195 769,717 7.1116 2.03%
2013-12-30 0 7.380 7.390 7.400 7.240 7.600 1,075,500 8,031,700 7.4679 6.932 6.941 6.951 6.801 7.139 1,144,994 7.0146 -2.77%
2013-12-27 0 7.590 7.590 7.630 7.480 7.650 254,900 1,926,970 7.5597 7.129 7.129 7.167 7.026 7.186 271,370 7.1009 1.20%
2013-12-24 0 7.500 7.490 7.550 7.300 7.620 227,390 1,727,044 7.5951 7.045 7.035 7.092 6.857 7.158 242,083 7.1341 -1.57%
2013-12-23 0 7.620 7.610 7.640 7.430 7.640 412,500 3,116,465 7.5551 7.158 7.148 7.176 6.979 7.176 439,154 7.0965 2.42%
2013-12-20 0 7.440 7.410 7.490 7.260 7.490 1,317,500 9,656,735 7.3296 6.988 6.960 7.035 6.819 7.035 1,402,631 6.8847 1.09%
2013-12-19 0 7.360 7.340 7.360 7.290 7.510 848,500 6,269,542 7.3890 6.913 6.895 6.913 6.848 7.054 903,326 6.9405 0.55%
2013-12-18 0 7.320 7.310 7.350 7.020 7.400 1,330,500 9,683,486 7.2781 6.876 6.866 6.904 6.594 6.951 1,416,471 6.8363 0.00%
2013-12-17 0 7.320 7.320 7.330 7.170 7.600 1,651,490 12,023,387 7.2803 6.876 6.876 6.885 6.735 7.139 1,758,202 6.8385 -2.14%
2013-12-16 0 7.480 7.480 7.490 7.290 7.710 822,000 6,138,332 7.4676 7.026 7.026 7.035 6.848 7.242 875,114 7.0143 0.54%
2013-12-13 0 7.440 7.430 7.440 7.420 7.500 496,400 3,706,898 7.4676 6.988 6.979 6.988 6.970 7.045 528,475 7.0143 -0.27%
2013-12-12 0 7.460 7.460 7.470 7.460 7.520 2,071,600 15,529,209 7.4962 7.007 7.007 7.017 7.007 7.064 2,205,457 7.0413 -0.40%
2013-12-11 0 7.490 7.490 7.500 7.480 7.620 664,300 4,979,647 7.4961 7.035 7.035 7.045 7.026 7.158 707,224 7.0411 -0.27%
2013-12-10 0 7.510 7.510 7.520 7.380 7.570 3,355,900 24,902,197 7.4204 7.054 7.054 7.064 6.932 7.111 3,572,743 6.9700 3.02%
2013-12-09 0 7.290 7.280 7.310 7.200 7.420 1,307,000 9,547,177 7.3046 6.848 6.838 6.866 6.763 6.970 1,391,452 6.8613 -1.35%
2013-12-06 0 7.390 7.330 7.390 7.280 7.450 656,956 4,817,669 7.3333 6.941 6.885 6.941 6.838 6.998 699,406 6.8882 0.82%
2013-12-05 0 7.330 7.300 7.350 7.270 7.580 623,000 4,608,785 7.3977 6.885 6.857 6.904 6.829 7.120 663,255 6.9487 -1.74%
2013-12-04 0 7.460 7.440 7.470 7.370 7.560 1,951,500 14,620,857 7.4921 7.007 6.988 7.017 6.923 7.101 2,077,597 7.0374 0.67%
2013-12-03 0 7.410 7.380 7.420 7.150 7.470 1,279,598 9,447,832 7.3834 6.960 6.932 6.970 6.716 7.017 1,362,280 6.9353 2.07%
2013-12-02 0 7.260 7.230 7.260 7.140 7.260 1,017,500 7,334,897 7.2087 6.819 6.791 6.819 6.707 6.819 1,083,246 6.7712 0.83%
2013-11-29 0 7.200 7.180 7.210 7.150 7.400 899,500 6,477,937 7.2017 6.763 6.744 6.772 6.716 6.951 957,622 6.7646 -1.64%
2013-11-28 0 7.320 7.320 7.330 7.270 7.410 718,500 5,275,752 7.3427 6.876 6.876 6.885 6.829 6.960 764,926 6.8971 0.97%
2013-11-27 0 7.250 7.240 7.250 7.190 7.450 1,526,500 11,134,437 7.2941 6.810 6.801 6.810 6.754 6.998 1,625,136 6.8514 1.40%
2013-11-26 0 7.150 7.140 7.150 7.000 7.240 3,103,000 22,175,712 7.1465 6.716 6.707 6.716 6.575 6.801 3,303,502 6.7128 -1.11%
2013-11-25 0 7.230 7.210 7.230 7.210 7.580 2,023,500 14,945,361 7.3859 6.791 6.772 6.791 6.772 7.120 2,154,249 6.9376 -3.34%
2013-11-22 0 7.480 7.470 7.500 7.440 7.770 2,627,196 19,778,120 7.5282 7.026 7.017 7.045 6.988 7.298 2,796,954 7.0713 -0.66%
2013-11-21 0 7.530 7.510 7.550 7.490 7.880 1,684,102 12,728,571 7.5581 7.073 7.054 7.092 7.035 7.402 1,792,921 7.0993 -2.08%
2013-11-20 0 7.690 7.680 7.700 7.680 8.080 2,132,500 16,690,090 7.8265 7.223 7.214 7.233 7.214 7.590 2,270,293 7.3515 -2.66%
2013-11-19 0 7.900 7.900 7.920 7.780 8.070 2,821,000 22,264,059 7.8923 7.421 7.421 7.439 7.308 7.580 3,003,280 7.4132 0.38%
2013-11-18 0 7.870 7.860 7.880 7.570 8.000 2,133,500 16,792,337 7.8708 7.392 7.383 7.402 7.111 7.514 2,271,357 7.3931 -1.63%
2013-11-15 0 8.000 7.970 8.000 7.830 8.110 4,414,000 35,507,685 8.0443 7.514 7.486 7.514 7.355 7.618 4,699,213 7.5561 1.14%
2013-11-14 0 7.910 7.900 7.910 7.720 8.010 4,570,000 36,132,192 7.9064 7.430 7.421 7.430 7.251 7.524 4,865,293 7.4265 3.94%
2013-11-13 0 7.610 7.590 7.640 7.480 7.750 2,491,500 18,904,011 7.5874 7.148 7.129 7.176 7.026 7.280 2,652,489 7.1269 -0.91%
2013-11-12 0 7.680 7.670 7.690 7.530 7.840 2,122,500 16,208,351 7.6364 7.214 7.204 7.223 7.073 7.364 2,259,646 7.1730 -2.04%
2013-11-11 0 7.840 7.820 7.840 7.380 8.470 7,399,450 57,744,676 7.8039 7.364 7.345 7.364 6.932 7.956 7,877,569 7.3303 -2.49%
2013-11-08 0 8.040 8.040 8.090 8.020 8.430 1,054,000 8,622,300 8.1806 7.552 7.552 7.599 7.533 7.918 1,122,105 7.6840 -5.19%
2013-11-07 0 8.480 8.470 8.480 8.430 8.530 4,060,500 34,432,390 8.4798 7.965 7.956 7.965 7.918 8.012 4,322,871 7.9652 -0.24%
2013-11-06 0 8.500 8.500 8.510 8.300 8.560 6,190,000 52,357,410 8.4584 7.984 7.984 7.993 7.796 8.040 6,589,970 7.9450 1.55%
2013-11-05 0 8.370 8.320 8.370 7.800 8.580 843,000 6,930,840 8.2216 7.862 7.815 7.862 7.327 8.059 897,471 7.7226 4.36%
2013-11-04 0 8.020 8.000 8.020 7.910 8.090 1,410,864 11,266,559 7.9856 7.533 7.514 7.533 7.430 7.599 1,502,028 7.5009 0.38%
2013-11-01 0 7.990 7.990 8.020 7.950 8.130 1,213,000 9,739,070 8.0289 7.505 7.505 7.533 7.467 7.637 1,291,379 7.5416 0.00%
2013-10-31 0 7.990 8.000 8.030 7.930 8.030 1,625,102 12,992,691 7.9950 7.505 7.514 7.543 7.449 7.543 1,730,109 7.5098 -0.50%
2013-10-30 0 8.030 8.020 8.040 7.880 8.080 2,639,500 20,998,107 7.9553 7.543 7.533 7.552 7.402 7.590 2,810,053 7.4725 3.08%
2013-10-29 0 7.790 7.780 7.790 7.740 8.040 5,179,500 40,791,630 7.8756 7.317 7.308 7.317 7.270 7.552 5,514,176 7.3976 -3.59%
2013-10-28 0 8.080 8.060 8.070 8.050 8.180 1,638,000 13,251,090 8.0898 7.590 7.571 7.580 7.561 7.684 1,743,840 7.5988 -1.46%
2013-10-25 0 8.200 8.190 8.200 8.190 8.300 6,504,500 53,344,418 8.2012 7.702 7.693 7.702 7.693 7.796 6,924,791 7.7034 0.00%
2013-10-24 0 8.200 8.200 8.210 8.130 8.300 1,692,000 13,865,115 8.1945 7.702 7.702 7.712 7.637 7.796 1,801,329 7.6972 -1.56%
2013-10-23 0 8.330 8.300 8.330 8.220 8.400 2,619,500 21,811,677 8.3267 7.824 7.796 7.824 7.721 7.890 2,788,760 7.8213 0.36%
2013-10-22 0 8.300 8.280 8.290 8.230 8.580 5,555,500 46,564,671 8.3817 7.796 7.777 7.787 7.730 8.059 5,914,471 7.8730 -2.92%
2013-10-21 0 8.550 8.520 8.550 8.410 8.590 2,551,500 21,803,445 8.5453 8.031 8.003 8.031 7.900 8.069 2,716,366 8.0267 1.79%
2013-10-18 0 8.400 8.350 8.400 8.280 8.540 1,715,000 14,411,703 8.4033 7.890 7.843 7.890 7.777 8.022 1,825,816 7.8933 -0.24%
2013-10-17 0 8.420 8.390 8.420 8.260 8.430 4,037,500 33,591,452 8.3199 7.909 7.881 7.909 7.759 7.918 4,298,385 7.8149 1.69%
2013-10-16 0 8.280 8.240 8.290 8.210 8.330 2,660,500 22,034,967 8.2823 7.777 7.740 7.787 7.712 7.824 2,832,410 7.7796 -1.19%
2013-10-15 0 8.380 8.350 8.380 8.070 8.420 8,453,500 70,088,991 8.2911 7.871 7.843 7.871 7.580 7.909 8,999,727 7.7879 4.23%
2013-10-11 0 8.040 8.030 8.060 7.870 8.450 3,804,000 31,284,360 8.2241 7.552 7.543 7.571 7.392 7.937 4,049,797 7.7249 2.16%
2013-10-10 0 7.870 7.850 7.870 7.630 7.900 1,548,500 12,087,035 7.8056 7.392 7.374 7.392 7.167 7.421 1,648,557 7.3319 1.55%
2013-10-09 0 7.750 7.700 7.750 7.490 7.850 1,114,300 8,587,327 7.7065 7.280 7.233 7.280 7.035 7.374 1,186,301 7.2387 1.31%
2013-10-08 0 7.650 7.610 7.670 7.360 7.670 1,554,100 11,636,943 7.4879 7.186 7.148 7.204 6.913 7.204 1,654,519 7.0334 2.82%
2013-10-07 0 7.440 7.400 7.450 7.240 7.520 1,329,500 9,865,650 7.4206 6.988 6.951 6.998 6.801 7.064 1,415,406 6.9702 2.76%
2013-10-04 0 7.240 7.220 7.250 7.220 7.400 591,000 4,317,120 7.3048 6.801 6.782 6.810 6.782 6.951 629,188 6.8614 -1.50%
2013-10-03 0 7.350 7.340 7.350 7.220 7.350 1,541,000 11,252,025 7.3018 6.904 6.895 6.904 6.782 6.904 1,640,572 6.8586 1.66%
2013-10-02 0 7.230 7.230 7.270 7.200 7.300 1,408,100 10,188,235 7.2354 6.791 6.791 6.829 6.763 6.857 1,499,085 6.7963 0.14%
2013-09-30 0 7.220 7.180 7.200 7.110 7.300 3,199,500 23,122,787 7.2270 6.782 6.744 6.763 6.678 6.857 3,406,237 6.7884 1.55%
2013-09-27 0 7.110 7.120 7.170 7.100 7.400 867,000 6,283,095 7.2469 6.678 6.688 6.735 6.669 6.951 923,022 6.8071 -1.52%
2013-09-26 0 7.220 7.200 7.220 7.170 7.270 2,431,400 17,567,027 7.2251 6.782 6.763 6.782 6.735 6.829 2,588,506 6.7866 -0.69%
2013-09-25 0 7.270 7.250 7.270 7.120 7.490 1,295,000 9,433,277 7.2844 6.829 6.810 6.829 6.688 7.035 1,378,677 6.8423 -0.55%
2013-09-24 0 7.310 7.310 7.340 7.090 7.460 1,028,500 7,457,353 7.2507 6.866 6.866 6.895 6.660 7.007 1,094,957 6.8106 0.14%
2013-09-23 0 7.300 7.230 7.320 7.140 7.330 1,984,500 14,424,875 7.2688 6.857 6.791 6.876 6.707 6.885 2,112,729 6.8276 0.27%
2013-09-19 0 7.280 7.270 7.280 7.260 7.500 904,500 6,607,803 7.3055 6.838 6.829 6.838 6.819 7.045 962,945 6.8621 1.25%
2013-09-18 0 7.190 7.160 7.200 7.100 7.200 2,239,500 16,066,517 7.1742 6.754 6.725 6.763 6.669 6.763 2,384,206 6.7387 0.14%
2013-09-17 0 7.180 7.180 7.190 7.110 7.300 1,260,500 9,066,917 7.1931 6.744 6.744 6.754 6.678 6.857 1,341,948 6.7565 -0.97%
2013-09-16 0 7.250 7.240 7.250 7.180 7.330 1,597,000 11,559,701 7.2384 6.810 6.801 6.810 6.744 6.885 1,700,191 6.7991 0.14%
2013-09-13 0 7.240 7.230 7.240 7.220 7.330 1,687,500 12,268,110 7.2700 6.801 6.791 6.801 6.782 6.885 1,796,539 6.8287 -0.41%
2013-09-12 0 7.270 7.260 7.270 7.250 7.660 2,272,500 16,835,178 7.4082 6.829 6.819 6.829 6.810 7.195 2,419,339 6.9586 -4.22%
2013-09-11 0 7.590 7.530 7.600 7.500 7.880 5,195,500 39,767,265 7.6542 7.129 7.073 7.139 7.045 7.402 5,531,210 7.1896 -1.30%
2013-09-10 0 7.690 7.680 7.700 7.340 7.800 3,532,000 26,664,124 7.5493 7.223 7.214 7.233 6.895 7.327 3,760,222 7.0911 4.06%
2013-09-09 0 7.390 7.340 7.400 7.170 7.500 3,437,179 25,121,212 7.3087 6.941 6.895 6.951 6.735 7.045 3,659,274 6.8651 5.12%
2013-09-06 0 7.030 7.000 7.010 6.760 7.080 3,587,000 24,990,730 6.9670 6.603 6.575 6.585 6.350 6.650 3,818,776 6.5442 3.38%
2013-09-05 0 6.800 6.790 6.800 6.700 6.850 1,107,000 7,494,782 6.7704 6.387 6.378 6.387 6.293 6.434 1,178,529 6.3594 1.19%
2013-09-04 0 6.720 6.700 6.720 6.570 6.870 965,000 6,466,710 6.7013 6.312 6.293 6.312 6.171 6.453 1,027,354 6.2945 1.20%
2013-09-03 0 6.640 6.610 6.640 6.600 6.800 4,130,000 27,530,165 6.6659 6.237 6.209 6.237 6.199 6.387 4,396,862 6.2613 -0.75%
2013-09-02 0 6.690 6.660 6.670 6.640 6.910 2,737,500 18,332,332 6.6967 6.284 6.256 6.265 6.237 6.491 2,914,385 6.2903 0.90%
2013-08-30 0 6.630 6.630 6.650 6.580 6.700 2,310,500 15,334,775 6.6370 6.228 6.228 6.246 6.181 6.293 2,459,794 6.2342 -0.30%
2013-08-29 0 6.650 6.610 6.650 6.490 6.670 3,370,500 22,176,112 6.5795 6.246 6.209 6.246 6.096 6.265 3,588,287 6.1801 1.53%
2013-08-28 0 6.550 6.530 6.610 6.320 6.660 2,001,000 12,971,620 6.4826 6.152 6.134 6.209 5.936 6.256 2,130,296 6.0891 -1.36%
2013-08-27 0 6.640 6.630 6.650 6.520 6.680 1,432,000 9,463,985 6.6089 6.237 6.228 6.246 6.124 6.275 1,524,529 6.2078 1.37%
2013-08-26 0 6.550 6.530 6.560 6.340 6.600 947,500 6,121,327 6.4605 6.152 6.134 6.162 5.955 6.199 1,008,723 6.0684 3.97%
2013-08-23 0 6.300 6.300 6.330 6.290 6.490 679,000 4,300,184 6.3331 5.918 5.918 5.946 5.908 6.096 722,874 5.9487 -1.10%
2013-08-22 0 6.370 6.370 6.380 6.220 6.450 958,000 6,083,657 6.3504 5.983 5.983 5.993 5.842 6.059 1,019,902 5.9649 1.43%
2013-08-21 0 6.280 6.260 6.280 6.190 6.400 674,500 4,258,925 6.3142 5.899 5.880 5.899 5.814 6.012 718,083 5.9310 -0.32%
2013-08-20 0 6.300 6.290 6.300 6.250 6.610 2,930,000 18,514,195 6.3188 5.918 5.908 5.918 5.871 6.209 3,119,323 5.9353 -3.08%
2013-08-19 0 6.500 6.500 6.510 6.420 6.540 1,318,500 8,571,177 6.5007 6.105 6.105 6.115 6.030 6.143 1,403,696 6.1062 -0.76%
2013-08-16 0 6.550 6.540 6.600 6.480 6.850 3,269,515 21,619,730 6.6125 6.152 6.143 6.199 6.087 6.434 3,480,776 6.2112 -3.82%
2013-08-15 0 6.810 6.780 6.810 6.760 7.000 3,617,500 24,752,470 6.8424 6.397 6.368 6.397 6.350 6.575 3,851,247 6.4271 2.41%
2013-08-13 0 6.650 6.640 6.650 6.580 6.980 1,838,500 12,314,535 6.6981 6.246 6.237 6.246 6.181 6.556 1,957,296 6.2916 -1.04%
2013-08-12 0 6.720 6.700 6.720 6.530 6.790 1,348,000 8,958,085 6.6455 6.312 6.293 6.312 6.134 6.378 1,435,102 6.2421 1.82%
2013-08-09 0 6.600 6.550 6.600 6.390 6.650 4,589,500 29,956,607 6.5272 6.199 6.152 6.199 6.002 6.246 4,886,053 6.1310 5.77%
2013-08-08 0 6.240 6.220 6.250 6.170 6.330 3,286,680 20,468,249 6.2276 5.861 5.842 5.871 5.796 5.946 3,499,050 5.8497 0.48%
2013-08-07 0 6.210 6.170 6.210 6.140 6.440 2,631,000 16,492,535 6.2685 5.833 5.796 5.833 5.767 6.049 2,801,003 5.8881 -2.51%
2013-08-06 0 6.370 6.350 6.370 6.000 6.380 1,255,000 7,730,609 6.1598 5.983 5.965 5.983 5.636 5.993 1,336,092 5.7860 3.92%
2013-08-05 0 6.130 6.120 6.130 6.050 6.330 960,779 5,908,670 6.1499 5.758 5.749 5.758 5.683 5.946 1,022,860 5.7766 0.16%
2013-08-02 0 6.120 6.110 6.120 5.920 6.140 2,040,000 12,354,900 6.0563 5.749 5.739 5.749 5.561 5.767 2,171,816 5.6887 2.00%
2013-08-01 0 6.000 6.000 6.010 5.770 6.140 2,542,000 15,266,620 6.0058 5.636 5.636 5.645 5.420 5.767 2,706,253 5.6412 5.26%
2013-07-31 0 5.700 5.680 5.700 5.310 5.900 1,366,500 7,701,860 5.6362 5.354 5.335 5.354 4.988 5.542 1,454,797 5.2941 1.79%
2013-07-30 0 5.600 5.600 5.620 5.580 5.850 3,954,000 22,326,930 5.6467 5.260 5.260 5.279 5.241 5.495 4,209,490 5.3040 -5.08%
2013-07-29 0 5.900 5.900 5.910 5.900 6.300 2,731,500 16,260,120 5.9528 5.542 5.542 5.551 5.542 5.918 2,907,997 5.5915 -4.22%
2013-07-26 0 6.160 6.150 6.160 6.010 6.220 3,087,000 18,906,187 6.1245 5.786 5.777 5.786 5.645 5.842 3,286,468 5.7527 2.50%
2013-07-25 0 6.010 6.000 6.010 5.900 6.640 9,156,500 55,981,934 6.1139 5.645 5.636 5.645 5.542 6.237 9,748,152 5.7428 2.04%
2013-07-24 0 5.890 5.880 5.890 5.550 5.990 3,475,000 20,421,457 5.8767 5.533 5.523 5.533 5.213 5.626 3,699,539 5.5200 6.32%
2013-07-23 0 5.540 5.530 5.540 5.360 5.620 3,240,000 17,766,640 5.4835 5.204 5.194 5.204 5.035 5.279 3,449,354 5.1507 4.53%
2013-07-22 0 5.300 5.260 5.300 5.120 5.450 2,968,000 15,671,855 5.2803 4.978 4.941 4.978 4.809 5.119 3,159,779 4.9598 0.19%
2013-07-19 0 5.290 5.280 5.290 5.090 5.350 2,912,500 15,289,745 5.2497 4.969 4.960 4.969 4.781 5.025 3,100,693 4.9311 5.59%
2013-07-18 0 5.010 5.010 5.030 4.890 5.080 875,500 4,367,047 4.9881 4.706 4.706 4.725 4.593 4.772 932,071 4.6853 2.66%
2013-07-17 0 4.880 4.880 4.910 4.840 4.990 1,430,600 7,026,758 4.9118 4.584 4.584 4.612 4.546 4.687 1,523,039 4.6136 0.83%
2013-07-16 0 4.840 4.840 4.850 4.780 4.970 5,909,500 28,716,070 4.8593 4.546 4.546 4.556 4.490 4.668 6,291,345 4.5644 0.00%
2013-07-15 0 4.840 4.840 4.860 4.840 5.100 3,003,500 14,921,690 4.9681 4.546 4.546 4.565 4.546 4.790 3,197,573 4.6666 -4.35%
2013-07-12 0 5.060 5.050 5.070 5.030 5.200 1,323,500 6,717,080 5.0752 4.753 4.743 4.762 4.725 4.884 1,409,019 4.7672 1.00%
2013-07-11 0 5.010 5.000 5.030 4.900 5.050 3,125,000 15,654,985 5.0096 4.706 4.697 4.725 4.603 4.743 3,326,923 4.7055 2.45%
2013-07-10 0 4.890 4.890 4.900 4.780 4.900 3,386,500 16,366,634 4.8329 4.593 4.593 4.603 4.490 4.603 3,605,320 4.5396 3.38%
2013-07-09 0 4.730 4.730 4.760 4.720 5.080 2,215,500 10,643,740 4.8042 4.443 4.443 4.471 4.434 4.772 2,358,656 4.5126 -3.07%
2013-07-08 0 4.880 4.850 4.880 4.740 5.130 2,428,500 11,796,565 4.8576 4.584 4.556 4.584 4.452 4.819 2,585,419 4.5627 -1.01%
2013-07-05 0 4.930 4.920 4.930 4.800 5.050 4,670,500 23,032,977 4.9316 4.631 4.621 4.631 4.509 4.743 4,972,287 4.6323 3.14%
2013-07-04 0 4.780 4.750 4.780 4.650 5.000 2,856,500 13,683,410 4.7903 4.490 4.462 4.490 4.368 4.697 3,041,074 4.4995 3.02%
2013-07-03 0 4.640 4.630 4.640 4.570 4.890 3,028,500 14,184,042 4.6835 4.358 4.349 4.358 4.293 4.593 3,224,188 4.3993 -3.53%
2013-07-02 0 4.810 4.800 4.810 4.650 5.210 7,502,849 35,956,117 4.7923 4.518 4.509 4.518 4.368 4.894 7,987,649 4.5015 -3.22%
2013-06-28 0 4.970 4.960 5.000 4.700 5.400 9,271,270 46,785,937 5.0463 4.668 4.659 4.697 4.415 5.072 9,870,338 4.7401 -5.15%
2013-06-27 0 5.240 5.230 5.290 5.220 5.730 6,233,000 33,660,352 5.4003 4.922 4.913 4.969 4.903 5.382 6,635,748 5.0726 -3.85%
2013-06-26 0 5.550 5.520 5.600 5.440 5.700 5,992,500 33,043,339 5.5141 5.119 5.092 5.165 5.018 5.258 6,496,767 5.0861 3.93%
2013-06-25 0 5.340 5.330 5.400 5.020 5.700 8,634,500 46,361,746 5.3694 4.926 4.916 4.981 4.630 5.258 9,361,091 4.9526 -4.30%
2013-06-24 0 5.580 5.570 5.580 5.530 5.780 4,177,000 23,401,142 5.6024 5.147 5.138 5.147 5.101 5.331 4,528,493 5.1675 -4.62%
2013-06-21 0 5.850 5.820 5.870 5.580 5.870 3,619,000 20,900,802 5.7753 5.396 5.368 5.414 5.147 5.414 3,923,538 5.3270 -2.82%
2013-06-20 0 6.020 6.010 6.020 5.990 6.250 4,279,500 26,053,190 6.0879 5.553 5.544 5.553 5.525 5.765 4,639,619 5.6154 -5.64%
2013-06-19 0 6.380 6.360 6.380 6.340 6.490 2,263,500 14,494,310 6.4035 5.885 5.866 5.885 5.848 5.986 2,453,973 5.9065 -0.78%
2013-06-18 0 6.430 6.420 6.430 6.200 6.480 1,680,000 10,737,612 6.3914 5.931 5.922 5.931 5.719 5.977 1,821,372 5.8953 3.71%
2013-06-17 0 6.200 6.200 6.260 6.050 6.350 2,347,500 14,502,795 6.1780 5.719 5.719 5.774 5.580 5.857 2,545,041 5.6985 1.97%
2013-06-14 0 6.080 6.080 6.090 6.050 6.200 7,548,000 45,808,695 6.0690 5.608 5.608 5.617 5.580 5.719 8,183,162 5.5979 -0.49%
2013-06-13 0 6.110 6.100 6.110 5.930 6.300 3,100,000 18,842,490 6.0782 5.636 5.627 5.636 5.470 5.811 3,360,864 5.6064 -1.61%
2013-06-11 0 6.210 6.200 6.220 6.150 6.700 3,022,000 18,885,177 6.2492 5.728 5.719 5.737 5.673 6.180 3,276,300 5.7642 -4.75%
2013-06-10 0 6.520 6.520 6.530 6.390 6.650 3,878,000 25,293,587 6.5223 6.014 6.014 6.023 5.894 6.134 4,204,333 6.0161 2.03%
2013-06-07 0 6.390 6.380 6.390 6.320 6.480 6,023,500 38,507,175 6.3928 5.894 5.885 5.894 5.829 5.977 6,530,376 5.8966 1.11%
2013-06-06 0 6.320 6.300 6.320 6.130 6.480 3,548,500 22,460,465 6.3296 5.829 5.811 5.829 5.654 5.977 3,847,105 5.8383 -0.16%
2013-06-05 0 6.330 6.320 6.330 6.160 6.500 2,169,000 13,534,160 6.2398 5.839 5.829 5.839 5.682 5.995 2,351,521 5.7555 -0.78%
2013-06-04 0 6.380 6.380 6.390 6.020 6.380 5,620,000 34,605,677 6.1576 5.885 5.885 5.894 5.553 5.885 6,092,921 5.6797 4.08%
2013-06-03 0 6.130 6.130 6.140 6.010 6.240 6,991,500 42,994,632 6.1496 5.654 5.654 5.663 5.544 5.756 7,579,833 5.6722 2.51%
2013-05-31 0 5.980 5.980 6.030 5.880 6.120 7,709,000 45,981,465 5.9646 5.516 5.516 5.562 5.424 5.645 8,357,710 5.5017 0.84%
2013-05-30 0 5.930 5.890 5.930 5.510 5.930 6,732,000 38,772,664 5.7595 5.470 5.433 5.470 5.082 5.470 7,298,496 5.3124 2.60%
2013-05-29 0 5.780 5.790 5.840 5.660 6.020 9,086,000 53,003,218 5.8335 5.331 5.341 5.387 5.221 5.553 9,850,584 5.3807 -3.18%
2013-05-28 0 5.970 5.960 6.000 5.920 6.160 3,916,000 23,442,077 5.9862 5.507 5.497 5.534 5.461 5.682 4,245,530 5.5216 -0.50%
2013-05-27 0 6.000 5.980 6.010 5.940 6.040 2,628,000 15,683,609 5.9679 5.534 5.516 5.544 5.479 5.571 2,849,145 5.5047 -0.83%
2013-05-24 0 6.050 6.040 6.050 6.000 6.250 1,885,500 11,398,692 6.0454 5.580 5.571 5.580 5.534 5.765 2,044,164 5.5762 0.83%
2013-05-23 0 6.000 5.990 6.000 5.940 6.300 20,637,500 125,714,717 6.0916 5.534 5.525 5.534 5.479 5.811 22,374,140 5.6188 -2.44%
2013-05-22 0 6.150 6.150 6.170 6.080 6.320 4,495,000 27,564,242 6.1322 5.673 5.673 5.691 5.608 5.829 4,873,253 5.6562 0.16%
2013-05-21 0 6.140 6.120 6.160 6.090 6.200 3,180,000 19,510,115 6.1353 5.663 5.645 5.682 5.617 5.719 3,447,596 5.6590 -0.65%
2013-05-20 0 6.180 6.140 6.180 6.000 6.320 7,244,000 44,781,477 6.1819 5.700 5.663 5.700 5.534 5.829 7,853,581 5.7020 -0.32%
2013-05-16 0 6.200 6.200 6.210 6.200 6.350 4,378,090 27,374,766 6.2527 5.719 5.719 5.728 5.719 5.857 4,746,505 5.7674 -1.43%
2013-05-15 0 6.290 6.290 6.350 6.180 6.330 8,725,000 54,890,730 6.2912 5.802 5.802 5.857 5.700 5.839 9,459,206 5.8029 -0.16%
2013-05-14 0 6.300 6.300 6.310 6.290 6.600 5,731,148 36,203,534 6.3170 5.811 5.811 5.820 5.802 6.088 6,213,423 5.8267 -3.23%
2013-05-13 0 6.510 6.460 6.510 6.410 6.580 3,333,000 21,554,282 6.4669 6.005 5.959 6.005 5.912 6.069 3,613,471 5.9650 0.15%
2013-05-10 0 6.500 6.490 6.500 6.460 6.640 2,848,500 18,558,530 6.5152 5.995 5.986 5.995 5.959 6.125 3,088,200 6.0095 0.31%
2013-05-09 0 6.480 6.470 6.480 6.390 6.670 3,171,500 20,479,412 6.4573 5.977 5.968 5.977 5.894 6.152 3,438,381 5.9561 -1.67%
2013-05-08 0 6.590 6.590 6.600 6.460 6.700 4,979,000 32,716,500 6.5709 6.078 6.078 6.088 5.959 6.180 5,397,981 6.0609 2.17%
2013-05-07 0 6.450 6.460 6.480 6.360 6.570 5,573,100 35,813,102 6.4261 5.949 5.959 5.977 5.866 6.060 6,042,075 5.9273 -0.62%
2013-05-06 0 6.490 6.470 6.480 6.380 6.530 2,141,500 13,870,235 6.4769 5.986 5.968 5.977 5.885 6.023 2,321,707 5.9742 2.85%
2013-05-03 0 6.310 6.310 6.370 6.300 6.550 5,212,003 33,394,897 6.4073 5.820 5.820 5.876 5.811 6.042 5,650,592 5.9100 -1.25%
2013-05-02 0 6.390 6.390 6.400 6.270 6.770 7,763,500 49,689,787 6.4004 5.894 5.894 5.903 5.783 6.245 8,416,796 5.9036 -5.61%
2013-04-30 0 6.770 6.760 6.780 6.700 7.000 5,724,500 39,045,974 6.8209 6.245 6.235 6.254 6.180 6.457 6,206,215 6.2914 -2.59%
2013-04-29 0 6.950 6.950 6.970 6.940 7.140 3,571,000 24,885,332 6.9687 6.411 6.411 6.429 6.401 6.586 3,871,499 6.4278 0.00%
2013-04-26 0 6.950 6.940 6.960 6.920 7.070 8,586,000 59,787,187 6.9633 6.411 6.401 6.420 6.383 6.521 9,308,510 6.4229 0.00%
2013-04-25 0 6.950 6.940 6.950 6.820 6.990 3,810,000 26,387,160 6.9258 6.411 6.401 6.411 6.291 6.447 4,130,610 6.3882 3.58%
2013-04-24 0 6.710 6.710 6.720 6.600 6.750 4,157,838 27,792,119 6.6843 6.189 6.189 6.198 6.088 6.226 4,507,719 6.1655 1.21%
2013-04-23 0 6.630 6.590 6.630 6.580 6.830 3,149,024 20,869,305 6.6272 6.115 6.078 6.115 6.069 6.300 3,414,013 6.1128 -2.93%
2013-04-22 0 6.830 6.830 6.870 6.710 8.080 7,686,400 53,270,750 6.9305 6.300 6.300 6.337 6.189 7.453 8,333,208 6.3926 -2.57%
2013-04-19 0 7.010 7.000 7.050 6.420 7.080 4,169,502 28,378,372 6.8062 6.466 6.457 6.503 5.922 6.530 4,520,364 6.2779 8.51%
2013-04-18 0 6.460 6.450 6.460 6.340 6.490 1,338,502 8,611,555 6.4337 5.959 5.949 5.959 5.848 5.986 1,451,137 5.9344 0.78%
2013-04-17 0 6.410 6.340 6.440 6.310 6.660 6,549,500 42,468,061 6.4842 5.912 5.848 5.940 5.820 6.143 7,100,639 5.9809 1.10%
2013-04-16 0 6.340 6.310 6.340 6.200 6.450 5,287,000 33,237,690 6.2867 5.848 5.820 5.848 5.719 5.949 5,731,900 5.7987 -1.71%
2013-04-15 0 6.450 6.430 6.450 6.200 6.630 4,028,501 25,646,661 6.3663 5.949 5.931 5.949 5.719 6.115 4,367,498 5.8722 1.90%
2013-04-12 0 6.330 6.300 6.380 6.220 6.580 3,445,500 21,955,714 6.3723 5.839 5.811 5.885 5.737 6.069 3,735,438 5.8777 -2.62%
2013-04-11 0 6.500 6.500 6.510 6.230 6.540 7,930,503 51,316,689 6.4708 5.995 5.995 6.005 5.746 6.032 8,597,853 5.9685 4.50%
2013-04-10 0 6.220 6.200 6.220 5.980 6.280 8,601,654 52,693,839 6.1260 5.737 5.719 5.737 5.516 5.793 9,325,481 5.6505 0.48%
2013-04-09 0 6.190 6.170 6.190 5.460 6.190 9,074,016 54,586,365 6.0157 5.710 5.691 5.710 5.036 5.710 9,837,592 5.5488 11.73%
2013-04-08 0 5.540 5.500 5.510 5.470 5.800 3,897,383 21,583,822 5.5380 5.110 5.073 5.082 5.045 5.350 4,225,347 5.1082 -3.65%
2013-04-05 0 5.750 5.730 5.750 5.700 6.200 5,477,500 31,737,397 5.7941 5.304 5.285 5.304 5.258 5.719 5,938,430 5.3444 -4.17%
2013-04-03 0 6.000 6.000 6.010 5.900 6.070 15,273,500 91,817,574 6.0116 5.534 5.534 5.544 5.442 5.599 16,558,761 5.5450 3.09%
2013-04-02 0 5.820 5.790 5.850 5.690 6.000 11,185,965 65,224,796 5.8309 5.368 5.341 5.396 5.248 5.534 12,127,261 5.3784 -3.00%
2013-03-28 0 6.000 5.960 6.020 5.880 6.600 13,388,500 81,891,040 6.1165 5.534 5.497 5.553 5.424 6.088 14,515,139 5.6418 -10.31%
2013-03-27 0 6.690 6.680 6.710 6.650 7.070 2,778,500 18,871,302 6.7919 6.171 6.162 6.189 6.134 6.521 3,012,310 6.2647 -3.32%
2013-03-26 0 6.920 6.900 6.910 6.840 7.070 5,330,500 37,118,318 6.9634 6.383 6.364 6.374 6.309 6.521 5,779,060 6.4229 -2.12%
2013-03-25 0 7.070 7.060 7.070 7.060 7.150 2,576,500 18,272,327 7.0919 6.521 6.512 6.521 6.512 6.595 2,793,312 6.5415 1.14%
2013-03-22 0 6.990 6.950 6.990 6.920 7.000 4,082,243 28,526,476 6.9879 6.447 6.411 6.447 6.383 6.457 4,425,763 6.4456 -0.14%
2013-03-21 0 7.000 6.990 7.000 6.900 7.120 5,408,000 37,834,616 6.9960 6.457 6.447 6.457 6.364 6.567 5,863,082 6.4530 -0.14%
2013-03-20 0 7.010 7.000 7.010 6.950 7.080 3,809,604 26,702,876 7.0094 6.466 6.457 6.466 6.411 6.530 4,130,181 6.4653 0.57%
2013-03-19 0 6.970 6.950 6.970 6.800 7.180 7,018,000 49,372,735 7.0352 6.429 6.411 6.429 6.272 6.623 7,608,563 6.4891 0.43%
2013-03-18 0 6.940 6.930 6.950 6.820 7.250 2,405,097 16,955,695 7.0499 6.401 6.392 6.411 6.291 6.687 2,607,485 6.5027 -5.19%
2013-03-15 0 7.320 7.230 7.360 7.110 7.390 6,310,000 45,631,971 7.2317 6.752 6.669 6.789 6.558 6.816 6,840,985 6.6704 1.67%
2013-03-14 0 7.200 7.200 7.210 6.780 7.480 11,214,030 80,164,544 7.1486 6.641 6.641 6.650 6.254 6.899 12,157,688 6.5937 5.26%
2013-03-13 0 6.840 6.830 6.840 6.790 7.340 8,695,700 60,542,486 6.9623 6.309 6.300 6.309 6.263 6.770 9,427,441 6.4219 -5.79%
2013-03-12 0 7.260 7.250 7.280 7.130 7.770 8,280,535 60,828,417 7.3460 6.696 6.687 6.715 6.577 7.167 8,977,340 6.7758 -4.10%
2013-03-11 0 7.570 7.550 7.680 7.540 7.910 5,701,000 44,211,880 7.7551 6.982 6.964 7.084 6.955 7.296 6,180,738 7.1532 -3.44%
2013-03-08 0 7.840 7.820 7.850 7.790 7.950 7,104,613 55,622,326 7.8290 7.231 7.213 7.241 7.185 7.333 7,702,464 7.2214 2.62%
2013-03-07 0 7.640 7.630 7.650 7.600 7.920 3,999,500 30,922,842 7.7317 7.047 7.038 7.056 7.010 7.305 4,336,057 7.1316 -2.92%
2013-03-06 0 7.870 7.850 7.890 7.830 8.000 3,466,998 27,404,143 7.9043 7.259 7.241 7.278 7.222 7.379 3,758,745 7.2908 -0.13%
2013-03-05 0 7.880 7.870 7.890 7.800 8.020 2,554,500 20,104,262 7.8701 7.268 7.259 7.278 7.195 7.398 2,769,460 7.2593 0.00%
2013-03-04 0 7.880 7.870 7.900 7.590 8.200 4,630,505 36,535,195 7.8901 7.268 7.259 7.287 7.001 7.564 5,020,161 7.2777 -4.95%
2013-03-01 0 8.290 8.280 8.290 8.220 8.680 3,389,500 28,754,839 8.4835 7.647 7.637 7.647 7.582 8.006 3,674,725 7.8250 -0.36%
2013-02-28 0 8.320 8.270 8.350 7.990 8.380 5,417,004 44,662,712 8.2449 7.674 7.628 7.702 7.370 7.730 5,872,843 7.6050 4.13%
2013-02-27 0 7.990 7.960 7.990 7.800 8.100 7,221,008 57,241,522 7.9271 7.370 7.342 7.370 7.195 7.471 7,828,654 7.3118 1.40%
2013-02-26 0 7.880 7.880 7.890 7.790 8.420 3,826,002 30,611,573 8.0009 7.268 7.268 7.278 7.185 7.766 4,147,959 7.3799 -6.19%
2013-02-25 0 8.400 8.400 8.420 8.120 8.700 5,508,500 45,883,130 8.3295 7.748 7.748 7.766 7.490 8.025 5,972,039 7.6830 -2.10%
2013-02-22 0 8.580 8.550 8.590 8.480 8.890 4,053,504 34,811,871 8.5881 7.914 7.886 7.923 7.822 8.200 4,394,605 7.9215 -3.49%
2013-02-21 0 8.890 8.860 8.890 8.670 8.900 3,103,800 27,418,589 8.8339 8.200 8.172 8.200 7.997 8.209 3,364,984 8.1482 -0.34%
2013-02-20 0 8.920 8.950 8.980 8.680 8.980 5,893,007 51,690,866 8.7716 8.228 8.255 8.283 8.006 8.283 6,388,902 8.0907 5.31%
2013-02-19 0 8.470 8.470 8.500 8.460 8.990 3,787,500 32,817,922 8.6648 7.813 7.813 7.840 7.803 8.292 4,106,217 7.9923 -4.29%
2013-02-18 0 8.850 8.840 8.850 8.750 8.950 1,667,507 14,728,412 8.8326 8.163 8.154 8.163 8.071 8.255 1,807,827 8.1470 -1.12%
2013-02-15 0 8.950 8.930 8.950 8.800 9.020 1,380,000 12,311,617 8.9215 8.255 8.237 8.255 8.117 8.320 1,496,127 8.2290 0.22%
2013-02-14 0 8.930 8.920 8.940 8.460 9.000 5,263,007 47,048,053 8.9394 8.237 8.228 8.246 7.803 8.301 5,705,888 8.2455 5.31%
2013-02-08 0 8.480 8.510 8.520 8.480 8.600 2,932,501 25,047,838 8.5415 7.822 7.849 7.859 7.822 7.932 3,179,270 7.8785 -0.24%
2013-02-07 0 8.500 8.440 8.500 8.200 8.600 2,600,006 22,023,413 8.4705 7.840 7.785 7.840 7.564 7.932 2,818,796 7.8131 -0.58%
2013-02-06 0 8.550 8.540 8.560 8.220 8.680 3,887,300 33,235,818 8.5498 7.886 7.877 7.896 7.582 8.006 4,214,415 7.8862 3.01%
2013-02-05 0 8.300 8.300 8.310 8.060 8.450 3,878,500 32,072,545 8.2693 7.656 7.656 7.665 7.434 7.794 4,204,875 7.6275 -1.78%
2013-02-04 0 8.450 8.390 8.440 7.970 8.500 5,139,000 42,017,066 8.1761 7.794 7.739 7.785 7.351 7.840 5,571,445 7.5415 7.78%
2013-02-01 0 7.840 7.830 7.850 7.680 8.130 8,590,371 67,073,195 7.8080 7.231 7.222 7.241 7.084 7.499 9,313,248 7.2019 -2.61%
2013-01-31 0 8.050 8.010 8.050 8.010 8.210 1,188,000 9,622,970 8.1001 7.425 7.388 7.425 7.388 7.573 1,287,970 7.4714 -1.71%
2013-01-30 0 8.190 8.130 8.190 8.020 8.260 1,980,003 16,124,781 8.1438 7.554 7.499 7.554 7.398 7.619 2,146,620 7.5117 0.99%
2013-01-29 0 8.110 8.120 8.130 7.980 8.400 6,445,500 52,544,051 8.1521 7.481 7.490 7.499 7.361 7.748 6,987,887 7.5193 1.25%
2013-01-28 0 8.010 7.980 8.010 7.850 8.050 2,757,000 22,027,270 7.9896 7.388 7.361 7.388 7.241 7.425 2,989,001 7.3694 2.69%
2013-01-25 0 7.800 7.790 7.800 7.760 7.960 1,013,000 7,907,615 7.8061 7.195 7.185 7.195 7.158 7.342 1,098,244 7.2002 -2.26%
2013-01-24 0 7.980 7.950 7.980 7.900 8.050 10,096,600 80,492,892 7.9723 7.361 7.333 7.361 7.287 7.425 10,946,226 7.3535 -0.13%
2013-01-23 0 7.990 7.980 7.990 7.920 8.010 5,317,883 42,477,620 7.9877 7.370 7.361 7.370 7.305 7.388 5,765,381 7.3677 0.50%
2013-01-22 0 7.950 7.940 7.950 7.690 8.000 2,281,000 18,055,110 7.9154 7.333 7.324 7.333 7.093 7.379 2,472,946 7.3011 0.38%
2013-01-21 0 7.920 7.870 7.930 7.620 8.000 6,004,000 47,418,835 7.8979 7.305 7.259 7.314 7.029 7.379 6,509,235 7.2849 3.26%
2013-01-18 0 7.670 7.640 7.690 7.300 7.790 8,173,000 62,471,560 7.6437 7.075 7.047 7.093 6.733 7.185 8,860,756 7.0504 8.18%
2013-01-17 0 7.090 7.130 7.150 6.890 7.290 4,291,000 30,273,995 7.0552 6.540 6.577 6.595 6.355 6.724 4,652,086 6.5076 -2.34%
2013-01-16 0 7.260 7.290 7.300 7.100 7.480 2,398,000 17,295,960 7.2127 6.696 6.724 6.733 6.549 6.899 2,599,791 6.6528 -2.94%
2013-01-15 0 7.480 7.490 7.500 7.470 7.600 1,804,500 13,576,470 7.5237 6.899 6.909 6.918 6.890 7.010 1,956,348 6.9397 -1.06%
2013-01-14 0 7.560 7.510 7.580 7.390 7.580 1,791,374 13,443,047 7.5043 6.973 6.927 6.992 6.816 6.992 1,942,118 6.9219 -0.13%
2013-01-11 0 7.570 7.510 7.680 7.350 7.880 8,465,093 64,065,502 7.5682 6.982 6.927 7.084 6.780 7.268 9,177,428 6.9808 2.99%
2013-01-10 0 7.350 7.340 7.350 7.070 7.380 10,275,000 74,787,175 7.2786 6.780 6.770 6.780 6.521 6.807 11,139,638 6.7136 4.70%
2013-01-09 0 7.020 7.020 7.030 6.990 7.280 3,364,500 23,611,505 7.0178 6.475 6.475 6.484 6.447 6.715 3,647,622 6.4731 0.43%
2013-01-08 0 6.990 6.970 6.990 6.920 7.120 2,657,508 18,627,081 7.0092 6.447 6.429 6.447 6.383 6.567 2,881,137 6.4652 -1.83%
2013-01-07 0 7.120 7.140 7.150 7.100 7.230 3,710,008 26,570,335 7.1618 6.567 6.586 6.595 6.549 6.669 4,022,204 6.6059 -0.97%
2013-01-04 0 7.190 7.180 7.190 6.920 7.380 9,781,001 68,903,159 7.0446 6.632 6.623 6.632 6.383 6.807 10,604,070 6.4978 0.14%
2013-01-03 0 7.180 7.120 7.180 6.520 7.180 8,568,500 59,297,782 6.9204 6.623 6.567 6.623 6.014 6.623 9,289,537 6.3833 10.97%
2013-01-02 0 6.470 6.470 6.480 6.290 6.500 2,232,500 14,258,675 6.3869 5.968 5.968 5.977 5.802 5.995 2,420,364 5.8911 3.19%
2012-12-31 0 6.270 6.270 6.280 6.270 6.450 486,000 3,081,160 6.3398 5.783 5.783 5.793 5.783 5.949 526,897 5.8477 -0.95%
2012-12-28 0 6.330 6.300 6.330 6.200 6.330 4,127,600 25,863,398 6.2660 5.839 5.811 5.839 5.719 5.839 4,474,936 5.7796 1.61%
2012-12-27 0 6.230 6.200 6.230 5.930 6.300 5,360,000 32,788,077 6.1172 5.746 5.719 5.746 5.470 5.811 5,811,043 5.6424 4.71%
2012-12-24 0 5.950 5.900 5.950 5.840 5.950 393,500 2,329,045 5.9188 5.488 5.442 5.488 5.387 5.488 426,613 5.4594 0.34%
2012-12-21 0 5.930 5.880 5.960 5.870 5.970 7,101,500 41,997,921 5.9140 5.470 5.424 5.497 5.414 5.507 7,699,089 5.4549 0.68%
2012-12-20 0 5.890 5.890 5.920 5.820 5.950 4,423,000 25,934,209 5.8635 5.433 5.433 5.461 5.368 5.488 4,795,194 5.4084 0.68%
2012-12-19 0 5.850 5.820 5.830 5.680 5.930 4,873,000 28,278,770 5.8032 5.396 5.368 5.377 5.239 5.470 5,283,062 5.3527 -0.34%
2012-12-18 0 5.870 5.840 5.870 5.800 5.950 5,786,500 34,076,941 5.8890 5.414 5.387 5.414 5.350 5.488 6,273,432 5.4319 -1.01%
2012-12-17 0 5.930 5.900 5.950 5.900 6.020 7,435,000 44,194,413 5.9441 5.470 5.442 5.488 5.442 5.553 8,060,653 5.4827 0.51%
2012-12-14 0 5.900 5.890 5.900 5.540 5.970 105,699,500 606,322,917 5.7363 5.442 5.433 5.442 5.110 5.507 114,594,084 5.2910 -4.84%
2012-12-13 0 6.200 6.200 6.210 5.960 6.230 4,292,500 26,089,398 6.0779 5.719 5.719 5.728 5.497 5.746 4,653,713 5.6061 1.64%
2012-12-12 0 6.100 6.110 6.120 5.930 6.290 6,845,500 41,735,103 6.0967 5.627 5.636 5.645 5.470 5.802 7,421,547 5.6235 2.87%
2012-12-11 0 5.930 5.920 5.930 5.830 5.960 5,762,000 33,981,465 5.8975 5.470 5.461 5.470 5.377 5.497 6,246,871 5.4398 2.42%
2012-12-10 0 5.790 5.780 5.790 5.590 5.850 1,316,500 7,538,210 5.7259 5.341 5.331 5.341 5.156 5.396 1,427,283 5.2815 1.94%
2012-12-07 0 5.680 5.680 5.730 5.630 5.800 4,494,500 25,732,440 5.7253 5.239 5.239 5.285 5.193 5.350 4,872,711 5.2809 -3.57%
2012-12-06 0 5.890 5.860 5.870 5.700 5.900 1,227,000 7,092,900 5.7807 5.433 5.405 5.414 5.258 5.442 1,330,252 5.3320 0.51%
2012-12-05 0 5.860 5.860 5.870 5.180 5.910 1,430,000 7,996,057 5.5916 5.405 5.405 5.414 4.778 5.451 1,550,334 5.1576 8.72%
2012-12-04 0 5.390 5.340 5.390 5.310 5.580 619,500 3,338,875 5.3896 4.972 4.926 4.972 4.898 5.147 671,631 4.9713 -3.41%
2012-12-03 0 5.580 5.530 5.580 5.400 5.800 435,500 2,452,960 5.6325 5.147 5.101 5.147 4.981 5.350 472,147 5.1953 -2.45%
2012-11-30 0 5.720 5.710 5.790 5.650 6.000 1,848,500 10,819,811 5.8533 5.276 5.267 5.341 5.211 5.534 2,004,051 5.3990 -2.05%
2012-11-29 0 5.840 5.830 5.900 5.800 6.000 555,500 3,276,090 5.8976 5.387 5.377 5.442 5.350 5.534 602,245 5.4398 0.86%
2012-11-28 0 5.790 5.790 5.800 5.720 5.920 296,500 1,717,072 5.7911 5.341 5.341 5.350 5.276 5.461 321,450 5.3416 -1.86%
2012-11-27 0 5.900 5.890 5.900 5.830 5.950 611,500 3,616,220 5.9137 5.442 5.433 5.442 5.377 5.488 662,958 5.4547 -1.17%
2012-11-26 0 5.970 5.950 6.000 5.940 6.000 1,362,500 8,132,270 5.9686 5.507 5.488 5.534 5.479 5.534 1,477,154 5.5054 0.34%
2012-11-23 0 5.950 5.920 5.950 5.730 5.980 1,224,500 7,275,255 5.9414 5.488 5.461 5.488 5.285 5.516 1,327,541 5.4802 4.02%
2012-11-22 0 5.720 5.690 5.740 5.560 5.980 947,000 5,406,824 5.7094 5.276 5.248 5.294 5.128 5.516 1,026,690 5.2663 1.24%
2012-11-21 0 5.650 5.650 5.660 5.550 5.770 566,500 3,200,465 5.6495 5.211 5.211 5.221 5.119 5.322 614,171 5.2110 -2.25%
2012-11-20 0 5.780 5.770 5.780 5.750 5.820 1,575,500 9,129,595 5.7947 5.331 5.322 5.331 5.304 5.368 1,708,078 5.3450 2.48%
2012-11-19 0 5.640 5.640 5.700 5.470 5.760 122,000 680,575 5.5785 5.202 5.202 5.258 5.045 5.313 132,266 5.1455 1.44%
2012-11-16 0 5.560 5.560 5.600 5.410 5.730 673,000 3,787,970 5.6285 5.128 5.128 5.165 4.990 5.285 729,633 5.1916 -0.71%
2012-11-15 0 5.600 5.600 5.630 5.550 5.710 444,000 2,495,687 5.6209 5.165 5.165 5.193 5.119 5.267 481,362 5.1846 0.00%
2012-11-14 0 5.600 5.580 5.590 5.340 5.710 2,719,000 15,168,160 5.5786 5.165 5.147 5.156 4.926 5.267 2,947,803 5.1456 0.90%
2012-11-13 0 5.550 5.530 5.560 5.430 5.840 1,040,500 5,773,084 5.5484 5.119 5.101 5.128 5.009 5.387 1,128,058 5.1177 -5.77%
2012-11-12 0 5.890 5.890 5.900 5.810 6.000 374,500 2,215,462 5.9158 5.433 5.433 5.442 5.359 5.534 406,014 5.4566 -1.83%
2012-11-09 0 6.000 5.950 6.000 5.910 6.030 841,500 5,004,915 5.9476 5.534 5.488 5.534 5.451 5.562 912,312 5.4860 -0.33%
2012-11-08 0 6.020 5.990 6.030 5.980 6.140 1,633,500 9,833,437 6.0199 5.553 5.525 5.562 5.516 5.663 1,770,959 5.5526 -3.22%
2012-11-07 0 6.220 6.210 6.280 6.050 6.300 2,285,000 14,050,330 6.1489 5.737 5.728 5.793 5.580 5.811 2,477,282 5.6717 2.47%
2012-11-06 0 6.070 6.020 6.070 5.860 6.150 375,500 2,245,720 5.9806 5.599 5.553 5.599 5.405 5.673 407,098 5.5164 -0.16%
2012-11-05 0 6.080 6.070 6.080 5.870 6.080 1,065,500 6,399,973 6.0065 5.608 5.599 5.608 5.414 5.608 1,155,162 5.5403 4.83%
2012-11-02 0 5.800 5.770 5.800 5.780 5.960 2,582,500 14,989,940 5.8044 5.350 5.322 5.350 5.331 5.497 2,799,817 5.3539 0.00%
2012-11-01 0 5.800 5.800 5.810 5.640 5.830 669,000 3,876,910 5.7951 5.350 5.350 5.359 5.202 5.377 725,296 5.3453 4.13%
2012-10-31 0 5.570 5.570 5.590 5.560 6.500 2,394,500 13,954,440 5.8277 5.138 5.138 5.156 5.128 5.995 2,595,997 5.3754 -4.79%
2012-10-30 0 5.850 5.850 5.860 5.780 5.870 1,298,000 7,587,500 5.8455 5.396 5.396 5.405 5.331 5.414 1,407,226 5.3918 1.74%
2012-10-29 0 5.750 5.740 5.780 5.630 5.900 560,000 3,231,292 5.7702 5.304 5.294 5.331 5.193 5.442 607,124 5.3223 0.52%
2012-10-26 0 5.720 5.620 5.750 5.250 5.850 1,497,500 8,538,230 5.7017 5.276 5.184 5.304 4.843 5.396 1,623,514 5.2591 -0.52%
2012-10-25 0 5.750 5.680 5.750 5.500 5.750 764,000 4,327,285 5.6640 5.304 5.239 5.304 5.073 5.304 828,290 5.2244 3.23%
2012-10-24 0 5.570 5.510 5.570 5.370 5.570 989,500 5,456,200 5.5141 5.138 5.082 5.138 4.953 5.138 1,072,766 5.0861 -0.18%
2012-10-22 0 5.580 5.510 5.530 5.400 5.580 1,624,675 8,966,218 5.5188 5.147 5.082 5.101 4.981 5.147 1,761,391 5.0904 1.09%
2012-10-19 0 5.520 5.520 5.580 5.200 5.700 4,506,500 23,993,126 5.3241 5.092 5.092 5.147 4.796 5.258 4,885,721 4.9109 6.15%
2012-10-18 0 5.200 5.190 5.200 5.110 5.250 2,740,500 14,251,937 5.2005 4.796 4.787 4.796 4.713 4.843 2,971,112 4.7968 -0.19%
2012-10-17 0 5.210 5.200 5.210 5.150 5.230 1,332,500 6,936,240 5.2054 4.806 4.796 4.806 4.750 4.824 1,444,630 4.8014 2.56%
2012-10-16 0 5.080 5.080 5.100 4.940 5.400 1,437,000 7,282,425 5.0678 4.686 4.686 4.704 4.557 4.981 1,557,923 4.6744 -2.31%
2012-10-15 0 5.200 5.150 5.200 5.120 5.210 1,161,000 6,030,605 5.1943 4.796 4.750 4.796 4.723 4.806 1,258,698 4.7911 -0.57%
2012-10-12 0 5.230 5.220 5.240 5.100 5.300 2,020,000 10,578,657 5.2370 4.824 4.815 4.833 4.704 4.889 2,189,982 4.8305 -0.57%
2012-10-11 0 5.260 5.260 5.270 5.220 5.300 491,500 2,584,730 5.2589 4.852 4.852 4.861 4.815 4.889 532,860 4.8507 -0.38%
2012-10-10 0 5.280 5.280 5.290 5.200 5.340 1,083,000 5,692,130 5.2559 4.870 4.870 4.879 4.796 4.926 1,174,134 4.8479 -0.19%
2012-10-09 0 5.290 5.290 5.300 5.160 5.340 870,500 4,570,980 5.2510 4.879 4.879 4.889 4.759 4.926 943,752 4.8434 1.15%
2012-10-08 0 5.230 5.230 5.320 5.000 5.420 3,998,500 20,627,325 5.1588 4.824 4.824 4.907 4.612 4.999 4,334,973 4.7584 -2.06%
2012-10-05 0 5.340 5.260 5.350 4.960 5.650 5,869,100 30,624,383 5.2179 4.926 4.852 4.935 4.575 5.211 6,362,983 4.8129 7.01%
2012-10-04 0 4.990 4.990 5.000 4.910 5.040 1,163,000 5,810,075 4.9958 4.603 4.603 4.612 4.529 4.649 1,260,866 4.6080 1.63%
2012-10-03 0 4.910 4.880 4.920 4.820 5.130 1,324,000 6,537,725 4.9379 4.529 4.501 4.538 4.446 4.732 1,435,414 4.5546 0.20%
2012-09-28 0 4.900 4.880 4.920 4.700 5.010 1,927,500 9,478,257 4.9174 4.520 4.501 4.538 4.335 4.621 2,089,699 4.5357 7.69%
2012-09-27 0 4.550 4.550 4.580 4.460 4.600 2,413,000 10,954,965 4.5400 4.197 4.197 4.225 4.114 4.243 2,616,053 4.1876 -2.15%
2012-09-26 0 4.650 4.620 4.650 4.510 4.900 1,759,000 8,322,895 4.7316 4.289 4.261 4.289 4.160 4.520 1,907,019 4.3643 -5.87%
2012-09-25 0 4.940 4.940 4.950 4.900 5.040 3,187,000 15,753,327 4.9430 4.557 4.557 4.566 4.520 4.649 3,455,185 4.5593 -0.40%
2012-09-24 0 4.960 4.960 4.970 4.750 5.030 1,844,500 9,140,135 4.9553 4.575 4.575 4.584 4.381 4.640 1,999,714 4.5707 -0.40%
2012-09-21 0 4.980 4.950 4.980 4.630 4.980 2,493,500 11,961,645 4.7971 4.593 4.566 4.593 4.271 4.593 2,703,327 4.4248 10.91%
2012-09-20 0 4.490 4.460 4.510 4.420 4.660 1,455,500 6,536,370 4.4908 4.141 4.114 4.160 4.077 4.298 1,577,980 4.1422 1.13%
2012-09-19 0 4.440 4.420 4.470 4.420 4.540 1,451,500 6,506,848 4.4828 4.095 4.077 4.123 4.077 4.188 1,573,643 4.1349 -0.22%
2012-09-18 0 4.450 4.450 4.490 4.100 4.680 7,379,972 33,185,652 4.4967 4.105 4.105 4.141 3.782 4.317 8,000,995 4.1477 4.95%
2012-09-17 0 4.240 4.210 4.250 3.950 4.270 4,673,000 19,429,564 4.1578 3.911 3.883 3.920 3.643 3.939 5,066,232 3.8351 8.16%
2012-09-14 0 3.920 3.900 3.920 3.610 3.940 3,600,000 13,720,775 3.8113 3.616 3.597 3.616 3.330 3.634 3,902,939 3.5155 6.52%
2012-09-13 0 3.680 3.660 3.680 3.660 3.750 971,000 3,585,310 3.6924 3.394 3.376 3.394 3.376 3.459 1,052,709 3.4058 -0.54%
2012-09-12 0 3.700 3.690 3.700 3.680 3.800 1,018,500 3,782,355 3.7137 3.413 3.404 3.413 3.394 3.505 1,104,206 3.4254 -0.54%
2012-09-11 0 3.720 3.720 3.750 3.710 3.810 693,500 2,605,145 3.7565 3.431 3.431 3.459 3.422 3.514 751,858 3.4649 -2.11%
2012-09-10 0 3.800 3.780 3.800 3.760 3.990 1,470,500 5,587,890 3.8000 3.505 3.487 3.505 3.468 3.680 1,594,242 3.5050 -1.04%
2012-09-07 0 3.840 3.830 3.840 3.780 3.880 4,876,000 18,536,040 3.8015 3.542 3.533 3.542 3.487 3.579 5,286,314 3.5064 2.40%
2012-09-06 0 3.750 3.730 3.750 3.700 3.920 1,514,000 5,683,927 3.7542 3.459 3.440 3.459 3.413 3.616 1,641,403 3.4628 -5.30%
2012-09-05 0 3.960 3.930 3.960 3.880 4.010 4,180,500 16,627,381 3.9774 3.653 3.625 3.653 3.579 3.699 4,532,288 3.6687 -2.22%
2012-09-04 0 4.050 4.050 4.060 3.960 4.150 3,545,000 14,295,960 4.0327 3.736 3.736 3.745 3.653 3.828 3,843,311 3.7197 -0.25%
2012-09-03 0 4.060 4.050 4.080 3.960 4.130 2,565,500 10,467,725 4.0802 3.745 3.736 3.763 3.653 3.809 2,781,386 3.7635 3.57%
2012-08-31 0 3.920 3.920 3.930 3.780 3.960 18,567,000 72,630,585 3.9118 3.616 3.616 3.625 3.487 3.653 20,129,408 3.6082 0.00%
2012-08-30 0 3.920 3.900 3.920 3.700 4.180 8,826,500 34,513,662 3.9102 3.616 3.597 3.616 3.413 3.856 9,569,248 3.6067 -2.00%
2012-08-29 1 - - - - - 0 0 - 3.690 - - - - 0 - 0.00%
2012-08-28 0 4.000 4.000 4.040 3.890 4.070 5,561,000 22,411,109 4.0301 3.690 3.690 3.726 3.588 3.754 6,028,957 3.7172 1.27%
2012-08-27 0 3.950 3.920 3.950 3.920 4.000 2,724,000 10,825,685 3.9742 3.643 3.616 3.643 3.616 3.690 2,953,224 3.6657 -1.74%
2012-08-24 0 4.020 4.010 4.020 3.950 4.050 3,454,500 13,798,147 3.9943 3.708 3.699 3.708 3.643 3.736 3,745,195 3.6842 1.01%
2012-08-23 0 3.980 3.940 3.980 3.810 3.990 2,135,000 8,391,424 3.9304 3.671 3.634 3.671 3.514 3.680 2,314,660 3.6253 1.53%
2012-08-22 0 3.920 3.910 3.950 3.820 4.000 6,090,500 23,804,537 3.9085 3.616 3.607 3.643 3.523 3.690 6,603,014 3.6051 2.89%
2012-08-21 0 3.810 3.810 3.840 3.690 3.880 3,954,500 14,903,035 3.7686 3.514 3.514 3.542 3.404 3.579 4,287,270 3.4761 3.25%
2012-08-20 0 3.690 3.680 3.690 3.600 3.700 369,500 1,362,115 3.6864 3.404 3.394 3.404 3.321 3.413 400,593 3.4002 0.00%
2012-08-17 0 3.690 3.690 3.700 3.600 3.700 4,356,500 15,813,762 3.6299 3.404 3.404 3.413 3.321 3.413 4,723,098 3.3482 1.65%
2012-08-16 0 3.630 3.600 3.640 3.500 3.720 2,092,000 7,488,547 3.5796 3.348 3.321 3.357 3.228 3.431 2,268,041 3.3018 -1.89%
2012-08-15 0 3.700 3.660 3.690 3.400 3.710 4,907,000 17,520,810 3.5706 3.413 3.376 3.404 3.136 3.422 5,319,923 3.2934 4.82%
2012-08-14 0 3.530 3.510 3.530 3.440 3.590 1,408,000 4,946,245 3.5130 3.256 3.238 3.256 3.173 3.311 1,526,483 3.2403 -3.02%
2012-08-13 0 3.640 3.630 3.650 3.600 3.740 408,500 1,486,450 3.6388 3.357 3.348 3.367 3.321 3.450 442,875 3.3564 -3.96%
2012-08-10 0 3.790 3.790 3.800 3.750 3.940 347,500 1,338,940 3.8531 3.496 3.496 3.505 3.459 3.634 376,742 3.5540 -3.56%
2012-08-09 0 3.930 3.930 3.950 3.930 4.000 451,000 1,798,025 3.9868 3.625 3.625 3.643 3.625 3.690 488,952 3.6773 -1.50%
2012-08-08 0 3.990 3.990 4.000 3.980 4.060 1,458,000 5,845,065 4.0090 3.680 3.680 3.690 3.671 3.745 1,580,690 3.6978 -0.50%
2012-08-07 0 4.010 4.000 4.030 3.980 4.150 9,886,000 39,836,110 4.0295 3.699 3.690 3.717 3.671 3.828 10,717,904 3.7168 -0.99%
2012-08-06 0 4.050 4.050 4.100 3.840 4.130 10,370,500 40,588,645 3.9139 3.736 3.736 3.782 3.542 3.809 11,243,175 3.6101 7.14%
2012-08-03 0 3.780 3.700 3.900 - - 500,000 1,877,950 3.7559 3.487 3.413 3.597 - - 542,075 3.4644 0.00%
2012-08-02 0 3.780 3.740 3.860 3.660 3.790 100,500 377,470 3.7559 3.487 3.450 3.560 3.376 3.496 108,957 3.4644 0.80%
2012-08-01 0 3.750 3.750 3.790 3.730 3.930 2,435,500 9,221,902 3.7865 3.459 3.459 3.496 3.440 3.625 2,640,447 3.4926 0.00%
2012-07-31 0 3.750 3.750 3.830 3.680 3.770 436,500 1,625,357 3.7236 3.459 3.459 3.533 3.394 3.477 473,231 3.4346 1.63%
2012-07-30 0 3.690 3.690 3.710 3.670 3.710 137,500 508,345 3.6971 3.404 3.404 3.422 3.385 3.422 149,071 3.4101 -0.27%
2012-07-27 0 3.700 3.700 3.750 3.560 3.780 312,500 1,146,600 3.6691 3.413 3.413 3.459 3.284 3.487 338,797 3.3843 -2.37%
2012-07-26 0 3.790 3.750 3.790 3.730 3.910 1,445,500 5,414,893 3.7460 3.496 3.459 3.496 3.440 3.607 1,567,138 3.4553 2.43%
2012-07-25 0 3.700 3.670 3.700 3.610 3.710 1,518,500 5,602,390 3.6894 3.413 3.385 3.413 3.330 3.422 1,646,281 3.4031 0.27%
2012-07-24 0 3.690 3.630 3.690 3.560 3.700 1,070,500 3,927,778 3.6691 3.404 3.348 3.404 3.284 3.413 1,160,582 3.3843 -1.86%
2012-07-23 0 3.760 3.740 3.750 3.490 4.010 3,946,500 14,611,625 3.7024 3.468 3.450 3.459 3.219 3.699 4,278,597 3.4151 -3.84%
2012-07-20 0 3.910 3.900 3.950 3.700 4.050 2,072,500 8,137,765 3.9265 3.607 3.597 3.643 3.413 3.736 2,246,900 3.6218 -2.25%
2012-07-19 0 4.000 3.990 4.000 3.950 4.490 4,332,000 17,371,952 4.0101 3.690 3.680 3.690 3.643 4.141 4,696,537 3.6989 -7.19%
2012-07-18 0 4.310 4.290 4.310 4.210 4.750 585,000 2,533,285 4.3304 3.975 3.957 3.975 3.883 4.381 634,228 3.9943 -5.27%
2012-07-17 0 4.550 4.540 4.550 4.480 4.650 333,500 1,523,387 4.5679 4.197 4.188 4.197 4.132 4.289 361,564 4.2133 -2.36%
2012-07-16 0 4.660 4.650 4.660 4.650 4.900 90,000 424,085 4.7121 4.298 4.289 4.298 4.289 4.520 97,573 4.3463 -0.85%
2012-07-13 0 4.700 4.690 4.750 4.640 4.780 331,000 1,568,274 4.7380 4.335 4.326 4.381 4.280 4.409 358,854 4.3702 0.43%
2012-07-12 0 4.680 4.660 4.690 4.590 4.700 532,500 2,493,832 4.6833 4.317 4.298 4.326 4.234 4.335 577,310 4.3197 -1.47%
2012-07-11 0 4.750 4.750 4.910 4.600 4.900 1,103,000 5,186,854 4.7025 4.381 4.381 4.529 4.243 4.520 1,195,817 4.3375 -1.86%
2012-07-10 0 4.840 4.840 4.880 4.690 5.000 1,089,500 5,299,385 4.8641 4.464 4.464 4.501 4.326 4.612 1,181,181 4.4865 -1.43%
2012-07-09 0 4.910 4.900 4.940 4.850 5.020 2,871,500 14,229,812 4.9555 4.529 4.520 4.557 4.474 4.630 3,113,136 4.5709 -0.61%
2012-07-06 0 4.940 4.950 4.960 4.500 4.980 734,500 3,460,695 4.7116 4.557 4.566 4.575 4.151 4.593 796,308 4.3459 8.33%
2012-07-05 0 4.560 4.560 4.570 4.500 4.800 2,912,500 13,464,045 4.6228 4.206 4.206 4.215 4.151 4.427 3,157,586 4.2640 -7.32%
2012-07-04 0 4.920 4.900 4.930 4.550 5.040 2,360,500 11,633,435 4.9284 4.538 4.520 4.547 4.197 4.649 2,559,135 4.5458 8.85%
2012-07-03 0 4.520 4.480 4.510 4.120 4.520 1,191,000 5,189,080 4.3569 4.169 4.132 4.160 3.800 4.169 1,291,222 4.0187 2.03%
2012-06-29 0 4.430 4.410 4.440 4.410 4.630 811,500 3,622,165 4.4635 4.086 4.068 4.095 4.068 4.271 879,787 4.1171 0.00%
2012-06-28 0 4.430 4.430 4.460 4.410 4.750 1,741,500 7,849,805 4.5075 4.086 4.086 4.114 4.068 4.381 1,888,047 4.1576 -2.85%
2012-06-27 0 4.560 4.550 4.640 4.160 4.690 1,372,500 6,078,505 4.4288 4.206 4.197 4.280 3.837 4.326 1,487,995 4.0850 4.83%
2012-06-26 0 4.350 4.340 4.360 4.340 4.510 1,107,000 4,874,380 4.4032 4.012 4.003 4.022 4.003 4.160 1,200,154 4.0615 -4.81%
2012-06-25 0 4.570 4.570 4.580 4.420 4.840 414,500 1,905,390 4.5968 4.215 4.215 4.225 4.077 4.464 449,380 4.2400 -3.99%
2012-06-22 0 4.760 4.750 4.780 4.550 4.840 575,000 2,710,570 4.7140 4.391 4.381 4.409 4.197 4.464 623,386 4.3481 0.21%
2012-06-21 0 4.750 4.750 4.790 4.670 4.840 446,000 2,122,715 4.7595 4.381 4.381 4.418 4.308 4.464 483,531 4.3900 -3.26%
2012-06-20 0 4.910 4.900 4.950 4.800 5.000 1,759,500 8,672,982 4.9292 4.529 4.520 4.566 4.427 4.612 1,907,561 4.5466 -1.60%
2012-06-19 0 4.990 4.940 4.990 4.800 5.000 455,500 2,239,210 4.9159 4.603 4.557 4.603 4.427 4.612 493,830 4.5344 -0.20%
2012-06-18 0 5.000 5.000 5.090 4.990 5.290 932,600 4,731,142 5.0731 4.612 4.612 4.695 4.603 4.879 1,011,078 4.6793 -2.53%
2012-06-15 0 5.130 5.130 5.150 5.080 5.200 1,703,914 8,691,896 5.1011 4.732 4.732 4.750 4.686 4.796 1,847,298 4.7052 1.79%
2012-06-14 0 5.040 5.040 5.060 5.000 5.390 6,129,500 31,465,135 5.1334 4.649 4.649 4.667 4.612 4.972 6,645,296 4.7349 -5.08%
2012-06-13 0 5.310 5.310 5.330 5.120 5.450 3,839,500 20,315,247 5.2911 4.898 4.898 4.916 4.723 5.027 4,162,593 4.8804 0.95%
2012-06-12 0 5.260 5.260 5.300 5.200 5.440 4,039,500 21,515,880 5.3264 4.852 4.852 4.889 4.796 5.018 4,379,423 4.9129 -2.23%
2012-06-11 0 5.380 5.380 5.390 5.380 6.090 1,205,500 6,607,170 5.4809 4.962 4.962 4.972 4.962 5.617 1,306,942 5.0554 -8.66%
2012-06-08 0 5.890 5.860 6.000 5.850 6.050 809,600 4,848,825 5.9892 5.433 5.405 5.534 5.396 5.580 877,728 5.5243 -1.83%
2012-06-07 0 6.000 6.000 6.090 5.920 6.180 2,678,889 16,007,073 5.9753 5.534 5.534 5.617 5.461 5.700 2,904,317 5.5115 -0.33%
2012-06-06 0 6.020 6.020 6.030 6.020 6.230 410,500 2,461,970 5.9975 5.553 5.553 5.562 5.553 5.746 445,043 5.5320 -0.50%
2012-06-05 0 6.050 6.000 6.100 5.950 6.150 677,000 4,065,685 6.0054 5.580 5.534 5.627 5.488 5.673 733,969 5.5393 3.24%
2012-06-04 0 5.860 5.850 5.880 5.700 5.990 3,886,500 22,775,495 5.8602 5.405 5.396 5.424 5.258 5.525 4,213,548 5.4053 -1.35%
2012-06-01 0 5.940 5.930 5.960 5.880 6.090 4,410,500 26,351,825 5.9748 5.479 5.470 5.497 5.424 5.617 4,781,642 5.5110 0.68%
2012-05-31 0 5.900 5.910 5.940 5.850 6.030 5,655,296 33,494,869 5.9227 5.442 5.451 5.479 5.396 5.562 6,131,188 5.4630 -2.64%
2012-05-30 0 6.060 6.060 6.100 5.820 6.120 1,774,795 10,653,051 6.0024 5.590 5.590 5.627 5.368 5.645 1,924,144 5.5365 1.00%
2012-05-29 0 6.000 6.000 6.050 5.860 6.070 7,440,490 44,477,733 5.9778 5.534 5.534 5.580 5.405 5.599 8,066,605 5.5138 3.27%
2012-05-28 0 5.810 5.810 5.860 5.600 5.980 1,214,000 6,963,265 5.7358 5.359 5.359 5.405 5.165 5.516 1,316,158 5.2906 -2.52%
2012-05-25 0 5.960 5.960 6.050 5.810 6.230 1,606,500 9,581,265 5.9641 5.497 5.497 5.580 5.359 5.746 1,741,687 5.5011 -0.67%
2012-05-24 0 6.000 6.000 6.010 5.900 6.250 3,456,000 20,856,725 6.0349 5.534 5.534 5.544 5.442 5.765 3,746,821 5.5665 -3.38%
2012-05-23 0 6.210 6.180 6.250 6.000 6.790 1,318,500 8,123,935 6.1615 5.728 5.700 5.765 5.534 6.263 1,429,451 5.6833 -0.64%
2012-05-22 0 6.250 6.200 6.250 6.090 6.450 2,498,000 15,613,277 6.2503 5.765 5.719 5.765 5.617 5.949 2,708,206 5.7652 4.17%
2012-05-21 0 6.000 5.990 6.060 5.400 6.400 4,440,550 26,378,751 5.9404 5.534 5.525 5.590 4.981 5.903 4,814,221 5.4793 -4.91%
2012-05-18 0 6.310 6.300 6.310 6.190 6.600 6,108,500 39,041,820 6.3914 5.820 5.811 5.820 5.710 6.088 6,622,529 5.8953 -3.07%
2012-05-17 0 6.510 6.510 6.520 6.380 6.550 20,010,500 129,886,942 6.4909 6.005 6.005 6.014 5.885 6.042 21,694,378 5.9871 6.90%
2012-05-16 0 6.090 6.100 6.190 5.930 7.600 19,513,500 127,586,162 6.5384 5.617 5.627 5.710 5.470 7.010 21,155,556 6.0309 -23.68%
2012-05-15 0 7.980 7.900 8.000 7.650 8.100 5,826,000 45,707,367 7.8454 7.361 7.287 7.379 7.056 7.471 6,316,256 7.2365 -0.37%
2012-05-14 0 8.010 8.000 8.010 8.000 8.510 1,692,500 13,824,335 8.1680 7.388 7.379 7.388 7.379 7.849 1,834,923 7.5340 -6.64%
2012-05-11 0 8.580 8.520 8.600 8.400 8.700 2,643,000 22,607,172 8.5536 7.914 7.859 7.932 7.748 8.025 2,865,408 7.8897 0.82%
2012-05-10 0 8.510 8.490 8.630 8.380 8.700 3,080,500 26,142,855 8.4866 7.849 7.831 7.960 7.730 8.025 3,339,723 7.8279 0.47%
2012-05-09 0 8.470 8.390 8.460 7.920 8.800 4,920,000 40,488,767 8.2294 7.813 7.739 7.803 7.305 8.117 5,334,017 7.5907 5.88%
2012-05-08 0 8.000 8.000 8.010 7.810 8.180 6,570,000 52,600,870 8.0062 7.379 7.379 7.388 7.204 7.545 7,122,864 7.3848 0.63%
2012-05-07 0 7.950 7.920 7.950 7.940 8.200 4,341,500 34,728,145 7.9991 7.333 7.305 7.333 7.324 7.564 4,706,836 7.3782 -2.45%
2012-05-04 0 8.150 8.110 8.170 7.800 8.270 5,653,556 45,792,512 8.0998 7.517 7.481 7.536 7.195 7.628 6,129,301 7.4711 -1.21%
2012-05-03 0 8.250 8.220 8.250 8.220 8.380 4,202,000 34,878,455 8.3004 7.610 7.582 7.610 7.582 7.730 4,555,597 7.6562 -1.79%
2012-05-02 0 8.400 8.380 8.400 8.090 9.000 6,040,500 51,591,255 8.5409 7.748 7.730 7.748 7.462 8.301 6,548,806 7.8780 -5.62%
2012-04-30 0 8.900 8.850 8.900 8.760 9.000 2,907,500 25,972,587 8.9330 8.209 8.163 8.209 8.080 8.301 3,152,165 8.2396 0.23%
2012-04-27 0 8.880 8.850 8.860 8.780 9.600 6,678,500 59,506,482 8.9102 8.191 8.163 8.172 8.099 8.855 7,240,494 8.2186 -7.50%
2012-04-26 0 9.600 9.460 9.600 9.300 9.800 2,960,000 28,450,259 9.6116 8.855 8.726 8.855 8.578 9.039 3,209,083 8.8655 -2.04%
2012-04-25 0 9.800 9.760 9.800 9.700 10.00 2,454,500 24,149,355 9.8388 9.039 9.002 9.039 8.947 9.224 2,661,045 9.0751 0.10%
2012-04-24 0 9.790 9.780 9.800 9.630 9.900 621,000 6,096,110 9.8166 9.030 9.021 9.039 8.883 9.132 673,257 9.0547 0.00%
2012-04-23 0 9.790 9.760 9.800 9.650 9.900 2,826,500 27,757,970 9.8206 9.030 9.002 9.039 8.901 9.132 3,064,349 9.0584 0.10%
2012-04-20 0 9.780 9.700 9.770 9.600 10.00 1,047,500 10,355,055 9.8855 9.021 8.947 9.012 8.855 9.224 1,135,647 9.1182 -0.10%
2012-04-19 0 9.790 9.770 9.790 9.700 10.00 6,549,000 64,509,728 9.8503 9.030 9.012 9.030 8.947 9.224 7,100,097 9.0858 0.20%
2012-04-18 0 9.770 9.760 9.780 9.610 10.00 3,641,000 35,621,170 9.7833 9.012 9.002 9.021 8.864 9.224 3,947,389 9.0240 0.72%
2012-04-17 0 9.700 9.690 9.700 9.660 9.950 7,885,000 76,615,141 9.7166 8.947 8.938 8.947 8.910 9.178 8,548,521 8.9624 1.04%
2012-04-16 0 9.600 9.500 9.600 9.460 9.780 1,622,500 15,438,487 9.5152 8.855 8.763 8.855 8.726 9.021 1,759,033 8.7767 1.05%
2012-04-13 0 9.500 9.440 9.560 9.290 9.780 971,000 9,128,750 9.4014 8.763 8.707 8.818 8.569 9.021 1,052,709 8.6717 2.26%
2012-04-12 0 9.290 9.250 9.300 9.200 9.390 341,500 3,174,710 9.2964 8.569 8.532 8.578 8.486 8.661 370,237 8.5748 0.43%
2012-04-11 0 9.250 9.250 9.300 9.090 9.800 330,000 3,065,635 9.2898 8.532 8.532 8.578 8.384 9.039 357,769 8.5687 -0.54%
2012-04-10 0 9.300 9.280 9.360 9.120 9.570 3,744,500 34,476,170 9.2071 8.578 8.560 8.633 8.412 8.827 4,059,599 8.4925 -0.96%
2012-04-05 0 9.390 9.200 9.390 9.100 9.670 3,348,500 30,890,920 9.2253 8.661 8.486 8.661 8.394 8.919 3,630,275 8.5092 -1.37%
2012-04-03 0 9.520 9.440 9.520 9.100 9.670 101,000 953,920 9.4448 8.781 8.707 8.781 8.394 8.919 109,499 8.7117 3.48%
2012-04-02 0 9.200 9.210 9.220 9.130 9.600 42,500 390,015 9.1768 8.486 8.495 8.504 8.421 8.855 46,076 8.4645 -0.97%
2012-03-30 0 9.290 9.330 9.400 9.190 9.600 2,280,500 21,232,805 9.3106 8.569 8.606 8.670 8.477 8.855 2,472,403 8.5879 -2.21%
2012-03-29 0 9.500 9.500 9.600 9.400 9.680 26,000 247,345 9.5133 8.763 8.763 8.855 8.670 8.929 28,188 8.7749 -1.86%
2012-03-28 0 9.680 9.510 9.680 - - 700,000 6,650,000 9.5000 8.929 8.772 8.929 - - 758,905 8.7626 0.00%
2012-03-27 0 9.680 9.640 9.680 9.410 9.770 1,433,500 13,634,950 9.5116 8.929 8.892 8.929 8.680 9.012 1,554,129 8.7734 1.68%
2012-03-26 0 9.520 9.460 9.520 9.340 9.960 753,000 7,146,900 9.4912 8.781 8.726 8.781 8.615 9.187 816,365 8.7545 0.21%
2012-03-23 0 9.500 9.470 9.500 9.500 9.550 308,000 2,926,862 9.5028 8.763 8.735 8.763 8.763 8.809 333,918 8.7652 0.00%
2012-03-22 0 9.500 9.410 9.500 9.400 9.700 11,333,000 109,060,215 9.6232 8.763 8.680 8.763 8.670 8.947 12,286,669 8.8763 -1.45%
2012-03-21 0 9.640 9.640 9.690 9.510 9.970 153,500 1,483,610 9.6652 8.892 8.892 8.938 8.772 9.196 166,417 8.9150 -0.52%
2012-03-20 0 9.690 9.690 9.700 9.650 9.970 5,608,500 54,732,642 9.7589 8.938 8.938 8.947 8.901 9.196 6,080,454 9.0014 -1.52%
2012-03-19 0 9.840 9.780 9.800 9.700 10.12 2,015,500 19,725,310 9.7868 9.076 9.021 9.039 8.947 9.335 2,185,104 9.0272 1.23%
2012-03-16 0 9.720 9.680 9.720 9.550 9.790 6,132,000 59,418,470 9.6899 8.966 8.929 8.966 8.809 9.030 6,648,006 8.9378 0.21%
2012-03-15 0 9.700 9.570 9.720 9.360 9.750 1,325,000 12,685,085 9.5736 8.947 8.827 8.966 8.633 8.993 1,436,498 8.8306 -0.82%
2012-03-14 0 9.780 9.740 9.780 9.300 9.900 2,590,000 25,197,610 9.7288 9.021 8.984 9.021 8.578 9.132 2,807,948 8.9737 0.51%
2012-03-13 0 9.730 9.660 9.940 9.520 9.900 1,712,500 16,776,885 9.7967 8.975 8.910 9.168 8.781 9.132 1,856,606 9.0363 2.21%
2012-03-12 0 9.520 9.520 9.550 9.100 9.520 107,648 1,012,721 9.4077 8.781 8.781 8.809 8.394 8.781 116,707 8.6775 3.93%
2012-03-09 0 9.160 9.110 9.170 8.880 9.200 1,848,000 16,459,505 8.9067 8.449 8.403 8.458 8.191 8.486 2,003,509 8.2153 4.33%
2012-03-08 0 8.780 8.800 8.810 8.750 9.000 1,486,278 13,094,942 8.8106 8.099 8.117 8.126 8.071 8.301 1,611,348 8.1267 -1.35%
2012-03-07 0 8.900 8.890 8.950 8.900 9.030 1,749,680 15,699,745 8.9729 8.209 8.200 8.255 8.209 8.329 1,896,915 8.2765 -3.68%
2012-03-06 0 9.240 9.240 9.260 9.200 9.270 1,868,500 17,321,630 9.2703 8.523 8.523 8.541 8.486 8.550 2,025,734 8.5508 -0.86%
2012-03-05 0 9.320 9.320 9.330 9.000 9.350 2,766,000 25,765,052 9.3149 8.597 8.597 8.606 8.301 8.624 2,998,758 8.5919 -0.85%
2012-03-02 0 9.400 9.380 9.400 9.370 9.800 601,000 5,721,970 9.5207 8.670 8.652 8.670 8.643 9.039 651,574 8.7818 -1.36%
2012-03-01 0 9.530 9.500 9.540 9.300 9.700 288,500 2,760,687 9.5691 8.790 8.763 8.800 8.578 8.947 312,777 8.8264 -1.55%
2012-02-29 0 9.680 9.720 9.750 9.370 9.790 660,500 6,341,122 9.6005 8.929 8.966 8.993 8.643 9.030 716,081 8.8553 2.65%
2012-02-28 0 9.430 9.430 9.460 9.380 9.500 690,000 6,507,165 9.4307 8.698 8.698 8.726 8.652 8.763 748,063 8.6987 0.00%
2012-02-27 0 9.430 9.400 9.430 9.330 9.700 1,240,500 11,703,492 9.4345 8.698 8.670 8.698 8.606 8.947 1,344,888 8.7022 0.32%
2012-02-24 0 9.400 9.400 9.440 9.360 9.490 726,500 6,833,983 9.4067 8.670 8.670 8.707 8.633 8.753 787,635 8.6766 -0.63%
2012-02-23 0 9.460 9.410 9.460 9.350 9.600 129,000 1,221,545 9.4693 8.726 8.680 8.726 8.624 8.855 139,855 8.7343 -2.87%
2012-02-22 0 9.740 9.710 9.800 9.710 9.900 2,181,500 21,391,140 9.8057 8.984 8.956 9.039 8.956 9.132 2,365,073 9.0446 -0.61%
2012-02-21 0 9.800 9.750 9.800 9.600 10.04 2,320,500 22,603,117 9.7406 9.039 8.993 9.039 8.855 9.261 2,515,769 8.9846 0.20%
2012-02-20 0 9.780 9.760 9.800 9.400 9.800 1,009,000 9,695,455 9.6090 9.021 9.002 9.039 8.670 9.039 1,093,907 8.8631 4.49%
2012-02-17 0 9.360 9.360 9.390 9.240 9.450 5,664,000 52,484,627 9.2664 8.633 8.633 8.661 8.523 8.717 6,140,624 8.5471 1.19%
2012-02-16 0 9.250 9.240 9.290 9.150 9.350 3,193,500 29,503,657 9.2387 8.532 8.523 8.569 8.440 8.624 3,462,232 8.5216 0.54%
2012-02-15 0 9.200 9.150 9.220 8.950 9.680 2,675,000 24,707,190 9.2363 8.486 8.440 8.504 8.255 8.929 2,900,101 8.5194 2.22%
2012-02-14 0 9.000 8.990 9.000 8.960 9.180 1,964,000 17,680,935 9.0025 8.301 8.292 8.301 8.265 8.467 2,129,270 8.3038 0.00%
2012-02-13 0 9.000 8.990 9.050 8.790 9.240 1,271,500 11,438,865 8.9964 8.301 8.292 8.348 8.108 8.523 1,378,496 8.2981 1.12%
2012-02-10 0 8.900 8.850 8.900 8.800 9.200 1,299,000 11,707,235 9.0125 8.209 8.163 8.209 8.117 8.486 1,408,310 8.3130 -1.11%
2012-02-09 0 9.000 9.010 9.020 8.390 9.300 2,185,000 19,582,778 8.9624 8.301 8.311 8.320 7.739 8.578 2,368,867 8.2667 7.14%
2012-02-08 0 8.400 8.400 8.440 8.300 8.450 1,743,150 14,530,511 8.3358 7.748 7.748 7.785 7.656 7.794 1,889,836 7.6888 0.84%
2012-02-07 0 8.330 8.300 8.360 8.280 8.470 1,223,000 10,163,765 8.3105 7.683 7.656 7.711 7.637 7.813 1,325,915 7.6655 -0.36%
2012-02-06 0 8.360 8.360 8.410 8.350 8.710 3,080,665 26,018,842 8.4459 7.711 7.711 7.757 7.702 8.034 3,339,902 7.7903 -2.34%
2012-02-03 0 8.560 8.560 8.590 8.400 8.600 1,443,500 12,375,385 8.5732 7.896 7.896 7.923 7.748 7.932 1,564,970 7.9077 0.71%
2012-02-02 0 8.500 8.500 8.540 8.450 8.800 2,654,500 22,543,895 8.4927 7.840 7.840 7.877 7.794 8.117 2,877,875 7.8335 0.95%
2012-02-01 0 8.420 8.420 8.450 8.340 8.500 1,771,500 14,916,145 8.4201 7.766 7.766 7.794 7.693 7.840 1,920,571 7.7665 2.06%
2012-01-31 0 8.250 8.250 8.340 8.200 8.460 2,127,500 18,116,911 8.5156 7.610 7.610 7.693 7.564 7.803 2,306,529 7.8546 -1.55%
2012-01-30 0 8.380 8.310 8.320 8.310 8.990 2,973,500 25,795,925 8.6753 7.730 7.665 7.674 7.665 8.292 3,223,719 8.0019 -3.46%
2012-01-27 0 8.680 8.660 8.720 8.650 8.830 2,107,700 18,352,680 8.7074 8.006 7.988 8.043 7.979 8.145 2,285,062 8.0316 -0.23%
2012-01-26 0 8.700 8.700 8.710 8.600 8.710 1,192,300 10,312,513 8.6493 8.025 8.025 8.034 7.932 8.034 1,292,632 7.9779 1.05%
2012-01-20 0 8.610 8.610 8.640 8.500 8.670 1,826,800 15,693,078 8.5905 7.942 7.942 7.969 7.840 7.997 1,980,525 7.9237 1.41%
2012-01-19 0 8.490 8.430 8.490 8.050 8.750 3,240,400 27,669,194 8.5388 7.831 7.776 7.831 7.425 8.071 3,513,079 7.8761 5.60%
2012-01-18 0 8.040 8.000 8.050 7.640 8.300 4,764,200 38,004,178 7.9770 7.416 7.379 7.425 7.047 7.656 5,165,106 7.3579 6.49%
2012-01-17 0 7.550 7.510 7.550 7.300 7.680 1,895,500 14,247,420 7.5164 6.964 6.927 6.964 6.733 7.084 2,055,006 6.9330 4.14%
2012-01-16 0 7.250 7.210 7.250 7.200 7.320 1,246,500 9,096,400 7.2976 6.687 6.650 6.687 6.641 6.752 1,351,393 6.7311 -1.49%
2012-01-13 0 7.360 7.310 7.360 7.050 7.360 240,900 1,744,363 7.2410 6.789 6.743 6.789 6.503 6.789 261,172 6.6790 2.79%
2012-01-12 0 7.160 7.080 7.160 6.940 7.160 1,574,100 11,011,774 6.9956 6.604 6.530 6.604 6.401 6.604 1,706,560 6.4526 2.29%
2012-01-11 0 7.000 6.980 7.000 6.930 7.050 8,740,000 61,311,085 7.0150 6.457 6.438 6.457 6.392 6.503 9,475,469 6.4705 -1.41%
2012-01-10 0 7.100 7.090 7.100 7.060 7.160 2,424,500 17,227,840 7.1057 6.549 6.540 6.549 6.512 6.604 2,628,521 6.5542 0.00%
2012-01-09 0 7.100 7.030 7.320 7.100 7.450 1,030,100 7,744,972 7.5187 6.549 6.484 6.752 6.549 6.872 1,116,783 6.9351 -5.33%
2012-01-06 0 7.500 7.470 7.490 7.500 7.690 1,169,500 8,794,460 7.5198 6.918 6.890 6.909 6.918 7.093 1,267,913 6.9362 -1.32%
2012-01-05 0 7.600 7.570 7.600 7.590 7.720 1,599,500 12,190,775 7.6216 7.010 6.982 7.010 7.001 7.121 1,734,097 7.0300 -1.04%
2012-01-04 0 7.680 7.610 7.680 7.620 7.740 1,121,500 8,611,865 7.6789 7.084 7.019 7.084 7.029 7.139 1,215,874 7.0829 0.79%
2012-01-03 0 7.620 7.600 7.620 7.550 7.700 1,986,500 15,174,755 7.6389 7.029 7.010 7.029 6.964 7.102 2,153,663 7.0460 1.06%
2011-12-30 0 7.540 7.500 7.540 7.490 7.650 375,500 2,832,360 7.5429 6.955 6.918 6.955 6.909 7.056 407,098 6.9574 0.67%
2011-12-29 0 7.490 7.450 7.490 7.320 7.540 521,500 3,894,855 7.4686 6.909 6.872 6.909 6.752 6.955 565,384 6.8889 -0.66%
2011-12-28 0 7.540 7.500 7.510 7.500 7.600 643,000 4,847,685 7.5392 6.955 6.918 6.927 6.918 7.010 697,108 6.9540 -0.13%
2011-12-23 0 7.550 7.550 7.590 7.510 7.600 2,279,000 17,228,570 7.5597 6.964 6.964 7.001 6.927 7.010 2,470,777 6.9729 0.53%
2011-12-22 0 7.510 7.520 7.540 7.460 7.580 2,405,500 18,107,595 7.5276 6.927 6.936 6.955 6.881 6.992 2,607,922 6.9433 0.81%
2011-12-21 0 7.450 7.440 7.450 7.440 7.640 3,833,000 28,962,610 7.5561 6.872 6.863 6.872 6.863 7.047 4,155,546 6.9696 0.00%
2011-12-20 0 7.450 7.420 7.450 7.430 7.520 1,897,500 14,164,620 7.4649 6.872 6.844 6.872 6.853 6.936 2,057,174 6.8855 -0.13%
2011-12-19 0 7.460 7.430 7.490 7.410 7.550 4,963,000 37,037,259 7.4627 6.881 6.853 6.909 6.835 6.964 5,380,635 6.8834 -1.06%
2011-12-16 0 7.540 7.550 7.610 7.200 7.610 9,674,000 72,524,800 7.4969 6.955 6.964 7.019 6.641 7.019 10,488,064 6.9150 5.16%
2011-12-15 0 7.170 7.140 7.190 6.950 7.200 15,131,500 107,268,465 7.0891 6.613 6.586 6.632 6.411 6.641 16,404,812 6.5388 -1.78%
2011-12-14 0 7.300 7.380 7.390 7.220 8.000 74,350,000 559,568,019 7.5261 6.733 6.807 6.816 6.660 7.379 80,606,532 6.9420

Webb-site Database - Powered By Linux Group

Back to top