Trigiant Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01300  2012-03-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.720 0.690 0.720 0.670 0.720 1,614,000 1,127,220 0.6984 0.720 0.690 0.720 0.670 0.720 1,614,000 0.6984 1.41%
2026-02-03 0 0.710 0.700 0.720 0.670 0.730 1,668,000 1,189,880 0.7134 0.710 0.700 0.720 0.670 0.730 1,668,000 0.7134 5.97%
2026-02-02 0 0.670 0.660 0.680 0.650 0.700 2,512,000 1,713,200 0.6820 0.670 0.660 0.680 0.650 0.700 2,512,000 0.6820 -2.90%
2026-01-30 0 0.690 0.680 0.690 0.660 0.690 3,700,000 2,479,860 0.6702 0.690 0.680 0.690 0.660 0.690 3,700,000 0.6702 0.00%
2026-01-29 0 0.690 0.690 0.700 0.660 0.750 2,050,000 1,437,220 0.7011 0.690 0.690 0.700 0.660 0.750 2,050,000 0.7011 -1.43%
2026-01-28 0 0.700 0.700 0.720 0.700 0.760 1,306,000 932,400 0.7139 0.700 0.700 0.720 0.700 0.760 1,306,000 0.7139 2.94%
2026-01-27 0 0.680 0.680 0.700 0.680 0.710 512,000 350,280 0.6841 0.680 0.680 0.700 0.680 0.710 512,000 0.6841 -2.86%
2026-01-26 0 0.700 0.690 0.710 0.640 0.710 4,256,000 2,883,380 0.6775 0.700 0.690 0.710 0.640 0.710 4,256,000 0.6775 -2.78%
2026-01-23 0 0.720 0.710 0.720 0.700 0.750 2,456,000 1,766,340 0.7192 0.720 0.710 0.720 0.700 0.750 2,456,000 0.7192 -4.00%
2026-01-22 0 0.750 0.740 0.750 0.680 0.790 4,186,000 3,039,340 0.7261 0.750 0.740 0.750 0.680 0.790 4,186,000 0.7261 7.14%
2026-01-21 0 0.700 0.690 0.710 0.660 0.750 6,106,000 4,277,720 0.7006 0.700 0.690 0.710 0.660 0.750 6,106,000 0.7006 -5.41%
2026-01-20 0 0.740 0.720 0.730 0.690 0.760 3,686,000 2,671,800 0.7249 0.740 0.720 0.730 0.690 0.760 3,686,000 0.7249 0.00%
2026-01-19 0 0.740 0.740 0.750 0.660 0.750 6,776,000 4,827,640 0.7125 0.740 0.740 0.750 0.660 0.750 6,776,000 0.7125 12.12%
2026-01-16 0 0.660 0.660 0.670 0.600 0.690 7,322,000 4,857,440 0.6634 0.660 0.660 0.670 0.600 0.690 7,322,000 0.6634 4.76%
2026-01-15 0 0.630 0.620 0.630 0.580 0.650 8,040,000 5,001,200 0.6220 0.630 0.620 0.630 0.580 0.650 8,040,000 0.6220 5.00%
2026-01-14 0 0.600 0.590 0.600 0.530 0.670 23,062,000 14,061,300 0.6097 0.600 0.590 0.600 0.530 0.670 23,062,000 0.6097 13.21%
2026-01-13 0 0.530 0.520 0.530 0.495 0.540 3,286,000 1,705,860 0.5191 0.530 0.520 0.530 0.495 0.540 3,286,000 0.5191 6.00%
2026-01-09 0 0.500 0.500 0.510 0.475 0.550 7,762,000 3,969,020 0.5113 0.500 0.500 0.510 0.475 0.550 7,762,000 0.5113 -1.96%
2026-01-08 0 0.510 0.500 0.510 0.395 0.520 23,868,000 11,081,650 0.4643 0.510 0.500 0.510 0.395 0.520 23,868,000 0.4643 32.47%
2026-01-07 0 0.385 0.385 0.395 0.375 0.400 2,132,000 841,090 0.3945 0.385 0.385 0.395 0.375 0.400 2,132,000 0.3945 0.00%
2026-01-06 0 0.385 0.380 0.385 0.370 0.390 1,848,000 697,860 0.3776 0.385 0.380 0.385 0.370 0.390 1,848,000 0.3776 1.32%
2026-01-05 0 0.380 0.370 0.385 0.365 0.380 1,552,000 577,330 0.3720 0.380 0.370 0.385 0.365 0.380 1,552,000 0.3720 -5.00%
2025-12-31 0 0.400 0.390 0.400 0.370 0.410 3,484,000 1,368,480 0.3928 0.400 0.390 0.400 0.370 0.410 3,484,000 0.3928 0.00%
2025-12-30 0 0.400 0.395 0.400 0.375 0.400 6,690,000 2,630,710 0.3932 0.400 0.395 0.400 0.375 0.400 6,690,000 0.3932 8.11%
2025-12-29 0 0.370 0.365 0.370 0.335 0.375 10,430,000 3,736,250 0.3582 0.370 0.365 0.370 0.335 0.375 10,430,000 0.3582 10.45%
2025-12-24 0 0.335 0.320 0.335 0.335 0.335 638,000 213,730 0.3350 0.335 0.320 0.335 0.335 0.335 638,000 0.3350 1.52%
2025-12-23 0 0.330 0.320 0.330 0.320 0.330 1,988,000 644,770 0.3243 0.330 0.320 0.330 0.320 0.330 1,988,000 0.3243 3.13%
2025-12-22 0 0.320 0.310 0.320 0.310 0.320 3,602,000 1,132,450 0.3144 0.320 0.310 0.320 0.310 0.320 3,602,000 0.3144 4.92%
2025-12-19 0 0.305 0.300 0.310 0.300 0.305 2,914,000 885,390 0.3038 0.305 0.300 0.310 0.300 0.305 2,914,000 0.3038 1.67%
2025-12-18 0 0.300 0.300 0.305 0.300 0.305 210,000 64,000 0.3048 0.300 0.300 0.305 0.300 0.305 210,000 0.3048 -1.64%
2025-12-17 0 0.305 0.300 0.305 0.300 0.305 506,000 153,100 0.3026 0.305 0.300 0.305 0.300 0.305 506,000 0.3026 0.00%
2025-12-16 0 0.305 0.300 0.305 0.305 0.305 450,000 137,250 0.3050 0.305 0.300 0.305 0.305 0.305 450,000 0.3050 -1.61%
2025-12-15 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2025-12-12 0 0.310 0.310 0.315 0.305 0.310 306,000 93,760 0.3064 0.310 0.310 0.315 0.305 0.310 306,000 0.3064 1.64%
2025-12-11 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 0.305 0.305 0.310 0.305 0.305 20,000 0.3050 -1.61%
2025-12-10 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2025-12-09 0 0.315 0.305 0.315 0.300 0.315 2,398,000 739,250 0.3083 0.315 0.305 0.315 0.300 0.315 2,398,000 0.3083 0.00%
2025-12-08 0 0.315 0.315 0.320 0.310 0.310 12,000 3,720 0.3100 0.315 0.315 0.320 0.310 0.310 12,000 0.3100 1.61%
2025-12-05 0 0.310 0.310 0.320 0.310 0.310 478,000 148,180 0.3100 0.310 0.310 0.320 0.310 0.310 478,000 0.3100 0.00%
2025-12-04 0 0.310 0.310 0.315 0.305 0.310 82,000 25,380 0.3095 0.310 0.310 0.315 0.305 0.310 82,000 0.3095 0.00%
2025-12-03 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2025-12-02 0 0.310 0.310 0.315 - - 0 0 - 0.310 0.310 0.315 - - 0 - 0.00%
2025-12-01 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.320 0.310 0.310 20,000 0.3100 -1.59%
2025-11-28 0 0.315 0.310 0.315 0.310 0.320 104,000 32,520 0.3127 0.315 0.310 0.315 0.310 0.320 104,000 0.3127 0.00%
2025-11-27 0 0.315 0.305 0.315 0.315 0.315 386,000 121,590 0.3150 0.315 0.305 0.315 0.315 0.315 386,000 0.3150 3.28%
2025-11-26 0 0.305 0.305 0.310 0.305 0.315 250,000 77,000 0.3080 0.305 0.305 0.310 0.305 0.315 250,000 0.3080 -1.61%
2025-11-25 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2025-11-24 0 0.315 0.305 0.315 0.310 0.315 1,008,000 315,440 0.3129 0.315 0.305 0.315 0.310 0.315 1,008,000 0.3129 3.28%
2025-11-21 0 0.305 0.300 0.310 0.300 0.305 880,000 268,130 0.3047 0.305 0.300 0.310 0.300 0.305 880,000 0.3047 1.67%
2025-11-20 0 0.300 0.300 0.305 0.300 0.300 182,000 54,600 0.3000 0.300 0.300 0.305 0.300 0.300 182,000 0.3000 -1.64%
2025-11-19 0 0.305 0.300 0.305 0.300 0.310 878,000 265,520 0.3024 0.305 0.300 0.305 0.300 0.310 878,000 0.3024 1.67%
2025-11-18 0 0.300 0.300 0.305 0.300 0.310 1,924,000 585,540 0.3043 0.300 0.300 0.305 0.300 0.310 1,924,000 0.3043 -4.76%
2025-11-17 0 0.315 0.315 0.320 0.305 0.315 472,000 147,520 0.3125 0.315 0.315 0.320 0.305 0.315 472,000 0.3125 0.00%
2025-11-14 0 0.315 0.305 0.320 0.310 0.315 236,000 74,040 0.3137 0.315 0.305 0.320 0.310 0.315 236,000 0.3137 3.28%
2025-11-13 0 0.305 0.305 0.310 0.305 0.305 40,000 12,200 0.3050 0.305 0.305 0.310 0.305 0.305 40,000 0.3050 -3.17%
2025-11-12 0 0.315 0.310 0.315 0.305 0.315 158,000 49,370 0.3125 0.315 0.310 0.315 0.305 0.315 158,000 0.3125 1.61%
2025-11-11 0 0.310 0.310 0.320 0.310 0.315 224,000 70,440 0.3145 0.310 0.310 0.320 0.310 0.315 224,000 0.3145 0.00%
2025-11-10 0 0.310 0.305 0.315 0.310 0.310 258,000 79,980 0.3100 0.310 0.305 0.315 0.310 0.310 258,000 0.3100 1.64%
2025-11-07 0 0.305 0.305 0.315 0.305 0.305 16,000 4,880 0.3050 0.305 0.305 0.315 0.305 0.305 16,000 0.3050 -1.61%
2025-11-06 0 0.310 0.305 0.315 0.310 0.315 152,000 47,170 0.3103 0.310 0.305 0.315 0.310 0.315 152,000 0.3103 -1.59%
2025-11-05 0 0.315 0.310 0.315 0.310 0.315 50,000 15,600 0.3120 0.315 0.310 0.315 0.310 0.315 50,000 0.3120 1.61%
2025-11-04 0 0.310 0.310 0.315 0.310 0.315 300,000 93,240 0.3108 0.310 0.310 0.315 0.310 0.315 300,000 0.3108 -1.59%
2025-11-03 0 0.315 0.310 0.320 0.310 0.315 220,000 69,000 0.3136 0.315 0.310 0.320 0.310 0.315 220,000 0.3136 0.00%
2025-10-31 0 0.315 0.315 0.320 0.310 0.315 1,638,000 512,070 0.3126 0.315 0.315 0.320 0.310 0.315 1,638,000 0.3126 0.00%
2025-10-30 0 0.315 0.310 0.325 0.310 0.315 196,000 61,240 0.3124 0.315 0.310 0.325 0.310 0.315 196,000 0.3124 0.00%
2025-10-28 0 0.315 0.315 0.320 0.315 0.320 424,000 133,580 0.3150 0.315 0.315 0.320 0.315 0.320 424,000 0.3150 -1.56%
2025-10-27 0 0.320 0.315 0.320 0.320 0.320 720,000 230,400 0.3200 0.320 0.315 0.320 0.320 0.320 720,000 0.3200 1.59%
2025-10-24 0 0.315 0.315 0.320 0.310 0.315 1,244,000 391,710 0.3149 0.315 0.315 0.320 0.310 0.315 1,244,000 0.3149 1.61%
2025-10-23 0 0.310 0.310 0.315 0.305 0.310 550,000 170,050 0.3092 0.310 0.310 0.315 0.305 0.310 550,000 0.3092 0.00%
2025-10-22 0 0.310 0.305 0.315 0.310 0.310 240,000 74,400 0.3100 0.310 0.305 0.315 0.310 0.310 240,000 0.3100 -1.59%
2025-10-21 0 0.315 0.310 0.315 0.310 0.320 500,000 159,850 0.3197 0.315 0.310 0.315 0.310 0.320 500,000 0.3197 0.00%
2025-10-20 0 0.315 0.310 0.315 0.310 0.315 186,000 58,460 0.3143 0.315 0.310 0.315 0.310 0.315 186,000 0.3143 -1.56%
2025-10-17 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-10-16 0 0.320 0.315 0.320 0.315 0.320 500,000 158,550 0.3171 0.320 0.315 0.320 0.315 0.320 500,000 0.3171 3.23%
2025-10-15 0 0.310 0.310 0.315 0.310 0.310 108,000 33,480 0.3100 0.310 0.310 0.315 0.310 0.310 108,000 0.3100 1.64%
2025-10-14 0 0.305 0.305 0.310 0.305 0.315 126,000 38,710 0.3072 0.305 0.305 0.310 0.305 0.315 126,000 0.3072 -1.61%
2025-10-13 0 0.310 0.310 0.315 0.310 0.310 140,000 43,400 0.3100 0.310 0.310 0.315 0.310 0.310 140,000 0.3100 -3.12%
2025-10-10 0 0.320 0.310 0.325 0.320 0.320 200,000 64,000 0.3200 0.320 0.310 0.325 0.320 0.320 200,000 0.3200 0.00%
2025-10-09 0 0.320 0.310 0.325 - - 0 0 - 0.320 0.310 0.325 - - 0 - 0.00%
2025-10-08 0 0.320 0.315 0.320 0.320 0.320 480,000 153,600 0.3200 0.320 0.315 0.320 0.320 0.320 480,000 0.3200 0.00%
2025-10-06 0 0.320 0.310 0.320 0.310 0.320 520,000 163,450 0.3143 0.320 0.310 0.320 0.310 0.320 520,000 0.3143 3.23%
2025-10-03 0 0.310 0.310 0.315 0.310 0.320 964,000 302,620 0.3139 0.310 0.310 0.315 0.310 0.320 964,000 0.3139 -3.12%
2025-10-02 0 0.320 0.315 0.320 0.310 0.320 590,000 185,990 0.3152 0.320 0.315 0.320 0.310 0.320 590,000 0.3152 0.00%
2025-09-30 0 0.320 0.310 0.320 0.310 0.325 350,000 111,850 0.3196 0.320 0.310 0.320 0.310 0.325 350,000 0.3196 3.23%
2025-09-29 0 0.310 0.310 0.325 0.310 0.320 960,000 300,330 0.3128 0.310 0.310 0.325 0.310 0.320 960,000 0.3128 -1.59%
2025-09-26 0 0.315 0.315 0.320 0.310 0.320 488,000 153,730 0.3150 0.315 0.315 0.320 0.310 0.320 488,000 0.3150 0.00%
2025-09-25 0 0.315 0.310 0.315 0.310 0.320 152,000 47,820 0.3146 0.315 0.310 0.315 0.310 0.320 152,000 0.3146 0.00%
2025-09-24 0 0.315 0.315 0.320 0.315 0.315 48,000 15,120 0.3150 0.315 0.315 0.320 0.315 0.315 48,000 0.3150 0.00%
2025-09-23 0 0.315 0.310 0.320 0.310 0.315 390,000 122,840 0.3150 0.315 0.310 0.320 0.310 0.315 390,000 0.3150 0.00%
2025-09-22 0 0.315 0.310 0.315 0.305 0.315 2,730,000 838,570 0.3072 0.315 0.310 0.315 0.305 0.315 2,730,000 0.3072 1.61%
2025-09-19 0 0.310 0.310 0.315 0.310 0.310 136,000 42,160 0.3100 0.310 0.310 0.315 0.310 0.310 136,000 0.3100 0.00%
2025-09-18 0 0.310 0.310 0.320 0.310 0.315 230,000 72,220 0.3140 0.310 0.310 0.320 0.310 0.315 230,000 0.3140 0.00%
2025-09-17 0 0.310 0.310 0.315 0.305 0.315 624,000 193,360 0.3099 0.310 0.310 0.315 0.305 0.315 624,000 0.3099 0.00%
2025-09-16 0 0.310 0.310 0.320 0.305 0.320 464,000 145,040 0.3126 0.310 0.310 0.320 0.305 0.320 464,000 0.3126 0.00%
2025-09-15 0 0.310 0.310 0.320 0.310 0.310 22,000 6,820 0.3100 0.310 0.310 0.320 0.310 0.310 22,000 0.3100 0.00%
2025-09-12 0 0.310 0.310 0.320 0.310 0.315 162,000 50,920 0.3143 0.310 0.310 0.320 0.310 0.315 162,000 0.3143 0.00%
2025-09-11 0 0.310 0.310 0.315 0.305 0.310 1,422,000 438,540 0.3084 0.310 0.310 0.315 0.305 0.310 1,422,000 0.3084 0.00%
2025-09-10 0 0.310 0.305 0.310 0.305 0.315 2,058,000 634,250 0.3082 0.310 0.305 0.310 0.305 0.315 2,058,000 0.3082 0.00%
2025-09-09 0 0.310 0.310 0.315 0.305 0.310 3,046,000 943,730 0.3098 0.310 0.310 0.315 0.305 0.310 3,046,000 0.3098 -1.59%
2025-09-08 0 0.315 0.315 0.320 0.315 0.315 526,000 165,690 0.3150 0.315 0.315 0.320 0.315 0.315 526,000 0.3150 0.00%
2025-09-05 0 0.315 0.315 0.320 0.310 0.320 1,614,000 508,650 0.3151 0.315 0.315 0.320 0.310 0.320 1,614,000 0.3151 0.00%
2025-09-04 0 0.315 0.315 0.320 0.315 0.320 820,000 260,940 0.3182 0.315 0.315 0.320 0.315 0.320 820,000 0.3182 0.00%
2025-09-03 0 0.315 0.315 0.320 0.315 0.315 68,000 21,420 0.3150 0.315 0.315 0.320 0.315 0.315 68,000 0.3150 -1.56%
2025-09-02 0 0.320 0.320 0.325 0.315 0.330 1,918,000 616,730 0.3215 0.320 0.320 0.325 0.315 0.330 1,918,000 0.3215 -3.03%
2025-09-01 0 0.330 0.325 0.330 0.320 0.330 1,180,000 384,160 0.3256 0.330 0.325 0.330 0.320 0.330 1,180,000 0.3256 1.54%
2025-08-29 0 0.325 0.320 0.330 0.315 0.330 1,000,000 320,220 0.3202 0.325 0.320 0.330 0.315 0.330 1,000,000 0.3202 1.56%
2025-08-28 0 0.320 0.320 0.325 0.320 0.330 760,000 248,460 0.3269 0.320 0.320 0.325 0.320 0.330 760,000 0.3269 -3.03%
2025-08-27 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2025-08-26 0 0.330 0.325 0.330 0.325 0.335 108,000 35,390 0.3277 0.330 0.325 0.330 0.325 0.335 108,000 0.3277 1.54%
2025-08-25 0 0.325 0.325 0.330 0.320 0.335 850,000 279,080 0.3283 0.325 0.325 0.330 0.320 0.335 850,000 0.3283 0.00%
2025-08-22 0 0.325 0.325 0.330 0.320 0.325 1,316,000 427,280 0.3247 0.325 0.325 0.330 0.320 0.325 1,316,000 0.3247 0.00%
2025-08-21 0 0.325 0.325 0.330 0.320 0.330 1,386,000 450,060 0.3247 0.325 0.325 0.330 0.320 0.330 1,386,000 0.3247 0.00%
2025-08-20 0 0.325 0.325 0.335 0.325 0.335 482,000 159,350 0.3306 0.325 0.325 0.335 0.325 0.335 482,000 0.3306 -1.52%
2025-08-19 0 0.330 0.330 0.340 0.330 0.340 588,000 196,690 0.3345 0.330 0.330 0.340 0.330 0.340 588,000 0.3345 -1.49%
2025-08-18 0 0.335 0.330 0.340 0.325 0.335 2,166,000 716,770 0.3309 0.335 0.330 0.340 0.325 0.335 2,166,000 0.3309 1.52%
2025-08-15 0 0.330 0.330 0.335 0.325 0.335 386,000 128,050 0.3317 0.330 0.330 0.335 0.325 0.335 386,000 0.3317 1.54%
2025-08-14 0 0.325 0.325 0.330 0.320 0.330 420,000 136,110 0.3241 0.325 0.325 0.330 0.320 0.330 420,000 0.3241 -1.52%
2025-08-13 0 0.330 0.325 0.330 0.320 0.330 1,216,000 398,160 0.3274 0.330 0.325 0.330 0.320 0.330 1,216,000 0.3274 3.13%
2025-08-12 0 0.320 0.320 0.325 0.315 0.320 872,000 277,090 0.3178 0.320 0.320 0.325 0.315 0.320 872,000 0.3178 1.59%
2025-08-11 0 0.315 0.315 0.320 0.315 0.320 1,148,000 366,890 0.3196 0.315 0.315 0.320 0.315 0.320 1,148,000 0.3196 -1.56%
2025-08-08 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2025-08-07 0 0.320 0.320 0.325 0.315 0.325 286,000 91,470 0.3198 0.320 0.320 0.325 0.315 0.325 286,000 0.3198 -1.54%
2025-08-06 0 0.325 0.325 0.330 0.315 0.325 218,000 70,580 0.3238 0.325 0.325 0.330 0.315 0.325 218,000 0.3238 1.56%
2025-08-05 0 0.320 0.320 0.325 0.315 0.320 50,000 15,970 0.3194 0.320 0.320 0.325 0.315 0.320 50,000 0.3194 0.00%
2025-08-04 0 0.320 0.320 0.325 0.320 0.325 2,204,000 715,280 0.3245 0.320 0.320 0.325 0.320 0.325 2,204,000 0.3245 -1.54%
2025-08-01 0 0.325 0.320 0.330 0.320 0.325 426,000 136,820 0.3212 0.325 0.320 0.330 0.320 0.325 426,000 0.3212 0.00%
2025-07-31 0 0.325 0.325 0.330 0.320 0.325 284,000 92,010 0.3240 0.325 0.325 0.330 0.320 0.325 284,000 0.3240 0.00%
2025-07-30 0 0.325 0.325 0.330 0.320 0.330 308,000 99,980 0.3246 0.325 0.325 0.330 0.320 0.330 308,000 0.3246 0.00%
2025-07-29 0 0.325 0.325 0.330 0.320 0.330 1,274,000 413,810 0.3248 0.325 0.325 0.330 0.320 0.330 1,274,000 0.3248 0.00%
2025-07-28 0 0.325 0.325 0.330 0.320 0.325 138,000 44,800 0.3246 0.325 0.325 0.330 0.320 0.325 138,000 0.3246 0.00%
2025-07-25 0 0.325 0.320 0.325 0.320 0.325 190,000 61,410 0.3232 0.325 0.320 0.325 0.320 0.325 190,000 0.3232 -2.99%
2025-07-24 0 0.335 0.325 0.335 0.320 0.335 784,000 256,060 0.3266 0.335 0.325 0.335 0.320 0.335 784,000 0.3266 3.08%
2025-07-23 0 0.325 0.325 0.330 0.315 0.330 1,948,000 625,080 0.3209 0.325 0.325 0.330 0.315 0.330 1,948,000 0.3209 0.00%
2025-07-22 0 0.325 0.325 0.330 0.320 0.330 440,000 142,800 0.3245 0.325 0.325 0.330 0.320 0.330 440,000 0.3245 -1.52%
2025-07-21 0 0.330 0.320 0.330 0.315 0.330 608,000 196,290 0.3228 0.330 0.320 0.330 0.315 0.330 608,000 0.3228 3.13%
2025-07-18 0 0.320 0.315 0.325 0.315 0.330 914,000 297,730 0.3257 0.320 0.315 0.325 0.315 0.330 914,000 0.3257 1.59%
2025-07-17 0 0.315 0.315 0.320 0.315 0.320 2,263,330 715,242 0.3160 0.315 0.315 0.320 0.315 0.320 2,263,330 0.3160 0.00%
2025-07-16 0 0.315 0.315 0.320 0.315 0.325 738,000 233,610 0.3165 0.315 0.315 0.320 0.315 0.325 738,000 0.3165 0.00%
2025-07-15 0 0.315 0.315 0.325 0.315 0.330 252,000 81,180 0.3221 0.315 0.315 0.325 0.315 0.330 252,000 0.3221 -1.56%
2025-07-14 0 0.320 0.320 0.325 0.315 0.325 632,000 202,870 0.3210 0.320 0.320 0.325 0.315 0.325 632,000 0.3210 -1.54%
2025-07-11 0 0.325 0.315 0.325 0.315 0.325 680,000 217,340 0.3196 0.325 0.315 0.325 0.315 0.325 680,000 0.3196 1.56%
2025-07-10 0 0.320 0.315 0.320 0.315 0.320 302,000 96,040 0.3180 0.320 0.315 0.320 0.315 0.320 302,000 0.3180 1.59%
2025-07-09 0 0.315 0.315 0.320 0.310 0.325 280,000 89,470 0.3195 0.315 0.315 0.320 0.310 0.325 280,000 0.3195 -1.56%
2025-07-08 0 0.320 0.315 0.320 0.310 0.320 466,000 147,210 0.3159 0.320 0.315 0.320 0.310 0.320 466,000 0.3159 0.00%
2025-07-07 0 0.320 0.310 0.325 0.305 0.320 1,486,000 465,690 0.3134 0.320 0.310 0.325 0.305 0.320 1,486,000 0.3134 0.00%
2025-07-04 0 0.320 0.320 0.325 0.320 0.330 446,000 146,140 0.3277 0.320 0.320 0.325 0.320 0.330 446,000 0.3277 -3.03%
2025-07-03 0 0.330 0.330 0.335 0.320 0.330 400,000 131,420 0.3286 0.330 0.330 0.335 0.320 0.330 400,000 0.3286 0.00%
2025-07-02 0 0.330 0.330 0.335 0.320 0.335 976,000 321,960 0.3299 0.330 0.330 0.335 0.320 0.335 976,000 0.3299 0.00%
2025-06-30 0 0.330 0.320 0.330 0.315 0.330 1,622,000 534,230 0.3294 0.330 0.320 0.330 0.315 0.330 1,622,000 0.3294 1.54%
2025-06-27 0 0.325 0.320 0.325 0.315 0.325 126,000 40,430 0.3209 0.325 0.320 0.325 0.315 0.325 126,000 0.3209 1.56%
2025-06-26 0 0.320 0.320 0.325 0.320 0.325 236,000 76,590 0.3245 0.320 0.320 0.325 0.320 0.325 236,000 0.3245 -3.03%
2025-06-25 0 0.330 0.325 0.330 0.325 0.335 834,000 274,190 0.3288 0.330 0.325 0.330 0.325 0.335 834,000 0.3288 3.13%
2025-06-24 0 0.320 0.320 0.330 0.320 0.330 602,000 196,990 0.3272 0.320 0.320 0.330 0.320 0.330 602,000 0.3272 -3.03%
2025-06-23 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2025-06-20 0 0.330 0.320 0.330 0.315 0.330 152,000 49,970 0.3288 0.330 0.320 0.330 0.315 0.330 152,000 0.3288 1.54%
2025-06-19 0 0.325 0.320 0.325 0.320 0.325 238,000 76,190 0.3201 0.325 0.320 0.325 0.320 0.325 238,000 0.3201 1.56%
2025-06-18 0 0.320 0.315 0.320 0.315 0.325 476,000 152,670 0.3207 0.320 0.315 0.320 0.315 0.325 476,000 0.3207 -4.48%
2025-06-17 0 0.335 0.325 0.335 0.325 0.335 6,652,000 2,200,630 0.3308 0.335 0.325 0.335 0.325 0.335 6,652,000 0.3308 6.35%
2025-06-16 0 0.315 0.310 0.315 0.305 0.315 122,000 38,060 0.3120 0.315 0.310 0.315 0.305 0.315 122,000 0.3120 1.61%
2025-06-13 0 0.310 0.305 0.310 0.305 0.315 608,000 189,110 0.3110 0.310 0.305 0.310 0.305 0.315 608,000 0.3110 -1.59%
2025-06-12 0 0.315 0.315 0.320 0.315 0.320 294,000 93,060 0.3165 0.315 0.315 0.320 0.315 0.320 294,000 0.3165 0.00%
2025-06-11 0 0.315 0.315 0.320 0.310 0.315 1,888,000 594,380 0.3148 0.315 0.315 0.320 0.310 0.315 1,888,000 0.3148 0.00%
2025-06-10 0 0.315 0.310 0.315 0.310 0.315 62,000 19,520 0.3148 0.315 0.310 0.315 0.310 0.315 62,000 0.3148 0.00%
2025-06-09 0 0.315 0.315 0.320 0.315 0.320 120,000 38,340 0.3195 0.315 0.315 0.320 0.315 0.320 120,000 0.3195 0.00%
2025-06-06 0 0.315 0.315 0.320 0.315 0.320 18,000 5,710 0.3172 0.315 0.315 0.320 0.315 0.320 18,000 0.3172 -1.56%
2025-06-05 0 0.320 0.315 0.320 0.315 0.320 204,000 65,000 0.3186 0.320 0.315 0.320 0.315 0.320 204,000 0.3186 1.59%
2025-06-04 0 0.315 0.315 0.320 0.310 0.325 554,000 177,170 0.3198 0.315 0.315 0.320 0.310 0.325 554,000 0.3198 1.61%
2025-06-03 0 0.310 0.310 0.315 0.300 0.310 4,090,000 1,247,850 0.3051 0.310 0.310 0.315 0.300 0.310 4,090,000 0.3051 1.64%
2025-06-02 0 0.305 0.305 0.310 0.300 0.305 2,938,000 895,850 0.3049 0.305 0.305 0.310 0.300 0.305 2,938,000 0.3049 0.00%
2025-05-30 0 0.305 0.300 0.310 0.300 0.305 584,000 176,600 0.3024 0.305 0.300 0.310 0.300 0.305 584,000 0.3024 0.00%
2025-05-29 0 0.305 0.305 0.310 0.300 0.310 756,000 230,050 0.3043 0.305 0.305 0.310 0.300 0.310 756,000 0.3043 0.00%
2025-05-28 0 0.305 0.305 0.310 0.305 0.305 24,000 7,320 0.3050 0.305 0.305 0.310 0.305 0.305 24,000 0.3050 0.00%
2025-05-27 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 0.00%
2025-05-26 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2025-05-23 0 0.305 0.300 0.305 0.300 0.310 428,000 131,030 0.3061 0.305 0.300 0.305 0.300 0.310 428,000 0.3061 -1.61%
2025-05-22 0 0.310 0.305 0.310 0.305 0.310 124,000 38,270 0.3086 0.310 0.305 0.310 0.305 0.310 124,000 0.3086 0.00%
2025-05-21 0 0.310 0.310 0.315 0.305 0.310 376,000 116,060 0.3087 0.310 0.310 0.315 0.305 0.310 376,000 0.3087 0.00%
2025-05-20 0 0.310 0.305 0.310 0.305 0.310 154,000 47,500 0.3084 0.310 0.305 0.310 0.305 0.310 154,000 0.3084 0.00%
2025-05-19 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2025-05-16 0 0.315 0.305 0.315 0.305 0.315 378,000 117,080 0.3097 0.315 0.305 0.315 0.305 0.315 378,000 0.3097 3.28%
2025-05-15 0 0.305 0.305 0.310 0.300 0.305 244,000 73,850 0.3027 0.305 0.305 0.310 0.300 0.305 244,000 0.3027 -1.61%
2025-05-14 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-05-13 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-05-12 0 0.310 0.300 0.310 0.300 0.310 54,000 16,470 0.3050 0.310 0.300 0.310 0.300 0.310 54,000 0.3050 0.00%
2025-05-09 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-05-08 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-05-07 0 0.310 0.305 0.315 0.305 0.305 82,000 25,010 0.3050 0.310 0.305 0.315 0.305 0.305 82,000 0.3050 0.00%
2025-05-06 0 0.310 0.305 0.310 0.305 0.310 56,000 17,110 0.3055 0.310 0.305 0.310 0.305 0.310 56,000 0.3055 1.64%
2025-05-02 0 0.305 0.300 0.310 0.300 0.310 80,000 24,380 0.3048 0.305 0.300 0.310 0.300 0.310 80,000 0.3048 1.67%
2025-04-30 0 0.300 0.300 0.310 0.300 0.310 214,000 66,300 0.3098 0.300 0.300 0.310 0.300 0.310 214,000 0.3098 0.00%
2025-04-29 0 0.300 0.300 0.315 0.290 0.310 908,000 277,630 0.3058 0.300 0.300 0.315 0.290 0.310 908,000 0.3058 -1.64%
2025-04-28 0 0.305 0.295 0.310 0.290 0.305 250,000 74,200 0.2968 0.305 0.295 0.310 0.290 0.305 250,000 0.2968 0.00%
2025-04-25 0 0.305 0.295 0.310 0.290 0.305 1,212,000 360,540 0.2975 0.305 0.295 0.310 0.290 0.305 1,212,000 0.2975 0.00%
2025-04-24 0 0.305 0.290 0.305 0.290 0.305 226,000 67,820 0.3001 0.305 0.290 0.305 0.290 0.305 226,000 0.3001 1.67%
2025-04-23 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - 0.00%
2025-04-22 0 0.300 0.300 0.305 0.300 0.300 88,000 26,400 0.3000 0.300 0.300 0.305 0.300 0.300 88,000 0.3000 1.69%
2025-04-17 0 0.295 0.295 0.300 0.295 0.295 144,000 42,480 0.2950 0.295 0.295 0.300 0.295 0.295 144,000 0.2950 1.72%
2025-04-16 0 0.290 0.290 0.295 - - 0 0 - 0.290 0.290 0.295 - - 0 - 0.00%
2025-04-15 0 0.290 0.290 0.295 0.290 0.290 24,000 6,960 0.2900 0.290 0.290 0.295 0.290 0.290 24,000 0.2900 -1.69%
2025-04-14 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2025-04-11 0 0.295 0.290 0.300 0.285 0.295 162,000 47,160 0.2911 0.295 0.290 0.300 0.285 0.295 162,000 0.2911 0.00%
2025-04-10 0 0.295 0.295 0.300 0.285 0.295 596,000 174,150 0.2922 0.295 0.295 0.300 0.285 0.295 596,000 0.2922 5.36%
2025-04-09 0 0.280 0.280 0.290 0.270 0.285 1,162,000 325,970 0.2805 0.280 0.280 0.290 0.270 0.285 1,162,000 0.2805 0.00%
2025-04-08 0 0.280 0.275 0.280 0.270 0.280 2,364,000 648,380 0.2743 0.280 0.275 0.280 0.270 0.280 2,364,000 0.2743 0.00%
2025-04-07 0 0.280 0.280 0.285 0.280 0.290 5,316,000 1,514,800 0.2850 0.280 0.280 0.285 0.280 0.290 5,316,000 0.2850 -8.20%
2025-04-03 0 0.305 0.300 0.310 0.300 0.305 1,140,000 344,210 0.3019 0.305 0.300 0.310 0.300 0.305 1,140,000 0.3019 -1.61%
2025-04-02 0 0.310 0.310 0.315 - - 0 0 - 0.310 0.310 0.315 - - 0 - 0.00%
2025-04-01 0 0.310 0.305 0.315 0.305 0.310 320,000 98,840 0.3089 0.310 0.305 0.315 0.305 0.310 320,000 0.3089 1.64%
2025-03-31 0 0.305 0.305 0.310 0.300 0.305 2,018,000 615,450 0.3050 0.305 0.305 0.310 0.300 0.305 2,018,000 0.3050 0.00%
2025-03-28 0 0.305 0.300 0.310 0.300 0.315 3,124,000 948,190 0.3035 0.305 0.300 0.310 0.300 0.315 3,124,000 0.3035 -4.69%
2025-03-27 0 0.320 0.315 0.320 0.315 0.320 964,000 308,430 0.3199 0.320 0.315 0.320 0.315 0.320 964,000 0.3199 0.00%
2025-03-26 0 0.320 0.320 0.325 0.310 0.320 276,000 87,780 0.3180 0.320 0.320 0.325 0.310 0.320 276,000 0.3180 0.00%
2025-03-25 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-03-24 0 0.320 0.310 0.320 0.315 0.325 40,000 12,630 0.3158 0.320 0.310 0.320 0.315 0.325 40,000 0.3158 3.23%
2025-03-21 0 0.310 0.310 0.320 0.310 0.325 1,404,000 444,790 0.3168 0.310 0.310 0.320 0.310 0.325 1,404,000 0.3168 -4.62%
2025-03-20 0 0.325 0.325 0.330 0.325 0.330 132,000 42,950 0.3254 0.325 0.325 0.330 0.325 0.330 132,000 0.3254 -1.52%
2025-03-19 0 0.330 0.330 0.335 0.325 0.335 888,000 291,760 0.3286 0.330 0.330 0.335 0.325 0.335 888,000 0.3286 0.00%
2025-03-18 0 0.330 0.330 0.335 0.325 0.330 616,000 201,950 0.3278 0.330 0.330 0.335 0.325 0.330 616,000 0.3278 0.00%
2025-03-17 0 0.330 0.325 0.330 0.330 0.335 830,000 274,400 0.3306 0.330 0.325 0.330 0.330 0.335 830,000 0.3306 0.00%
2025-03-14 0 0.330 0.330 0.335 0.330 0.335 208,000 69,390 0.3336 0.330 0.330 0.335 0.330 0.335 208,000 0.3336 0.00%
2025-03-13 0 0.330 0.325 0.330 0.330 0.330 438,000 144,540 0.3300 0.330 0.325 0.330 0.330 0.330 438,000 0.3300 -1.49%
2025-03-12 0 0.335 0.330 0.335 0.330 0.340 466,000 155,680 0.3341 0.335 0.330 0.335 0.330 0.340 466,000 0.3341 0.00%
2025-03-11 0 0.335 0.335 0.340 0.330 0.340 890,000 295,140 0.3316 0.335 0.335 0.340 0.330 0.340 890,000 0.3316 0.00%
2025-03-10 0 0.335 0.335 0.340 0.335 0.345 572,000 194,580 0.3402 0.335 0.335 0.340 0.335 0.345 572,000 0.3402 0.00%
2025-03-07 0 0.335 0.335 0.345 0.335 0.345 464,000 158,000 0.3405 0.335 0.335 0.345 0.335 0.345 464,000 0.3405 -1.47%
2025-03-06 0 0.340 0.340 0.350 0.340 0.350 286,000 99,200 0.3469 0.340 0.340 0.350 0.340 0.350 286,000 0.3469 0.00%
2025-03-05 0 0.340 0.340 0.345 0.335 0.350 1,430,000 489,210 0.3421 0.340 0.340 0.345 0.335 0.350 1,430,000 0.3421 1.49%
2025-03-04 0 0.335 0.330 0.340 0.330 0.335 216,000 71,820 0.3325 0.335 0.330 0.340 0.330 0.335 216,000 0.3325 0.00%
2025-03-03 0 0.335 0.330 0.340 0.325 0.335 240,000 79,600 0.3317 0.335 0.330 0.340 0.325 0.335 240,000 0.3317 1.52%
2025-02-28 0 0.330 0.325 0.330 0.325 0.340 744,000 246,680 0.3316 0.330 0.325 0.330 0.325 0.340 744,000 0.3316 -2.94%
2025-02-27 0 0.340 0.335 0.340 0.340 0.350 1,526,000 527,970 0.3460 0.340 0.335 0.340 0.340 0.350 1,526,000 0.3460 -1.45%
2025-02-26 0 0.345 0.340 0.345 0.340 0.350 1,114,000 383,280 0.3441 0.345 0.340 0.345 0.340 0.350 1,114,000 0.3441 0.00%
2025-02-25 0 0.345 0.340 0.345 0.340 0.350 4,610,000 1,578,510 0.3424 0.345 0.340 0.345 0.340 0.350 4,610,000 0.3424 0.00%
2025-02-24 0 0.345 0.340 0.345 0.335 0.360 4,656,000 1,609,630 0.3457 0.345 0.340 0.345 0.335 0.360 4,656,000 0.3457 1.47%
2025-02-21 0 0.340 0.335 0.340 0.325 0.340 1,862,000 620,900 0.3335 0.340 0.335 0.340 0.325 0.340 1,862,000 0.3335 3.03%
2025-02-20 0 0.330 0.325 0.330 0.325 0.330 448,000 147,700 0.3297 0.330 0.325 0.330 0.325 0.330 448,000 0.3297 0.00%
2025-02-19 0 0.330 0.325 0.330 0.320 0.330 376,000 121,890 0.3242 0.330 0.325 0.330 0.320 0.330 376,000 0.3242 1.54%
2025-02-18 0 0.325 0.320 0.325 0.320 0.330 608,000 198,300 0.3262 0.325 0.320 0.325 0.320 0.330 608,000 0.3262 1.56%
2025-02-17 0 0.320 0.320 0.325 0.315 0.325 320,000 102,370 0.3199 0.320 0.320 0.325 0.315 0.325 320,000 0.3199 -1.54%
2025-02-14 0 0.325 0.320 0.325 0.320 0.325 386,000 125,250 0.3245 0.325 0.320 0.325 0.320 0.325 386,000 0.3245 1.56%
2025-02-13 0 0.320 0.315 0.325 0.315 0.320 324,000 102,730 0.3171 0.320 0.315 0.325 0.315 0.320 324,000 0.3171 1.59%
2025-02-12 0 0.315 0.315 0.320 0.310 0.325 1,048,000 329,010 0.3139 0.315 0.315 0.320 0.310 0.325 1,048,000 0.3139 0.00%
2025-02-11 0 0.315 0.315 0.320 0.315 0.325 454,000 146,170 0.3220 0.315 0.315 0.320 0.315 0.325 454,000 0.3220 -1.56%
2025-02-10 0 0.320 0.320 0.325 0.315 0.320 820,000 260,900 0.3182 0.320 0.320 0.325 0.315 0.320 820,000 0.3182 0.00%
2025-02-07 0 0.320 0.320 0.325 0.320 0.330 172,000 55,300 0.3215 0.320 0.320 0.325 0.320 0.330 172,000 0.3215 0.00%
2025-02-06 0 0.320 0.320 0.325 0.310 0.325 704,000 226,840 0.3222 0.320 0.320 0.325 0.310 0.325 704,000 0.3222 3.23%
2025-02-05 0 0.310 0.310 0.315 0.305 0.305 46,000 14,030 0.3050 0.310 0.310 0.315 0.305 0.305 46,000 0.3050 -1.59%
2025-02-04 0 0.315 0.310 0.315 0.315 0.315 416,000 131,040 0.3150 0.315 0.310 0.315 0.315 0.315 416,000 0.3150 0.00%
2025-02-03 0 0.315 0.315 0.320 0.310 0.325 540,000 169,930 0.3147 0.315 0.315 0.320 0.310 0.325 540,000 0.3147 -3.08%
2025-01-28 0 0.325 0.325 0.335 0.325 0.325 162,000 52,650 0.3250 0.325 0.325 0.335 0.325 0.325 162,000 0.3250 -2.99%
2025-01-27 0 0.335 0.330 0.335 0.325 0.335 718,000 236,280 0.3291 0.335 0.330 0.335 0.325 0.335 718,000 0.3291 1.52%
2025-01-24 0 0.330 0.325 0.330 0.325 0.330 1,648,000 542,230 0.3290 0.330 0.325 0.330 0.325 0.330 1,648,000 0.3290 3.13%
2025-01-23 0 0.320 0.315 0.320 0.315 0.320 1,120,000 357,380 0.3191 0.320 0.315 0.320 0.315 0.320 1,120,000 0.3191 1.59%
2025-01-22 0 0.315 0.310 0.315 0.310 0.325 2,124,000 673,460 0.3171 0.315 0.310 0.315 0.310 0.325 2,124,000 0.3171 1.61%
2025-01-21 0 0.310 0.310 0.315 0.310 0.315 3,340,000 1,037,100 0.3105 0.310 0.310 0.315 0.310 0.315 3,340,000 0.3105 1.64%
2025-01-20 0 0.305 0.305 0.310 0.300 0.310 174,000 53,350 0.3066 0.305 0.305 0.310 0.300 0.310 174,000 0.3066 0.00%
2025-01-17 0 0.305 0.300 0.305 0.300 0.305 1,512,000 460,260 0.3044 0.305 0.300 0.305 0.300 0.305 1,512,000 0.3044 0.00%
2025-01-16 0 0.305 0.300 0.305 0.305 0.310 564,000 173,740 0.3080 0.305 0.300 0.305 0.305 0.310 564,000 0.3080 1.67%
2025-01-15 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.310 0.300 0.300 100,000 0.3000 0.00%
2025-01-14 0 0.300 0.300 0.310 0.300 0.305 692,000 209,550 0.3028 0.300 0.300 0.310 0.300 0.305 692,000 0.3028 0.00%
2025-01-13 0 0.300 0.295 0.300 0.300 0.300 342,000 102,600 0.3000 0.300 0.295 0.300 0.300 0.300 342,000 0.3000 0.00%
2025-01-10 0 0.300 0.295 0.300 0.295 0.300 48,000 14,360 0.2992 0.300 0.295 0.300 0.295 0.300 48,000 0.2992 -1.64%
2025-01-09 0 0.305 0.300 0.305 0.295 0.305 376,000 114,280 0.3039 0.305 0.300 0.305 0.295 0.305 376,000 0.3039 0.00%
2025-01-08 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2025-01-07 0 0.305 0.295 0.305 0.300 0.305 48,000 14,510 0.3023 0.305 0.295 0.305 0.300 0.305 48,000 0.3023 1.67%
2025-01-06 0 0.300 0.300 0.305 0.300 0.305 26,000 7,810 0.3004 0.300 0.300 0.305 0.300 0.305 26,000 0.3004 -1.64%
2025-01-03 0 0.305 0.300 0.310 0.300 0.305 456,000 139,060 0.3050 0.305 0.300 0.310 0.300 0.305 456,000 0.3050 1.67%
2025-01-02 0 0.300 0.300 0.305 0.295 0.300 1,288,000 386,390 0.3000 0.300 0.300 0.305 0.295 0.300 1,288,000 0.3000 0.00%
2024-12-31 0 0.300 0.295 0.300 0.295 0.305 116,000 34,550 0.2978 0.300 0.295 0.300 0.295 0.305 116,000 0.2978 0.00%
2024-12-30 0 0.300 0.295 0.305 0.295 0.300 676,000 202,780 0.3000 0.300 0.295 0.305 0.295 0.300 676,000 0.3000 0.00%
2024-12-27 0 0.300 0.300 0.305 0.300 0.305 464,000 139,400 0.3004 0.300 0.300 0.305 0.300 0.305 464,000 0.3004 0.00%
2024-12-24 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-12-23 0 0.300 0.295 0.300 0.295 0.300 428,000 128,150 0.2994 0.300 0.295 0.300 0.295 0.300 428,000 0.2994 3.45%
2024-12-20 0 0.290 0.290 0.300 0.290 0.295 988,000 291,180 0.2947 0.290 0.290 0.300 0.290 0.295 988,000 0.2947 -1.69%
2024-12-19 0 0.295 0.295 0.315 0.295 0.310 420,000 125,980 0.3000 0.295 0.295 0.315 0.295 0.310 420,000 0.3000 -4.84%
2024-12-18 0 0.310 0.305 0.310 0.310 0.310 24,000 7,440 0.3100 0.310 0.305 0.310 0.310 0.310 24,000 0.3100 1.64%
2024-12-17 0 0.305 0.305 0.310 0.305 0.310 236,000 72,160 0.3058 0.305 0.305 0.310 0.305 0.310 236,000 0.3058 0.00%
2024-12-16 0 0.305 0.305 0.310 0.300 0.310 366,000 111,960 0.3059 0.305 0.305 0.310 0.300 0.310 366,000 0.3059 0.00%
2024-12-13 0 0.305 0.300 0.305 0.300 0.310 1,134,000 347,060 0.3060 0.305 0.300 0.305 0.300 0.310 1,134,000 0.3060 -3.17%
2024-12-12 0 0.315 0.315 0.320 0.310 0.320 446,000 140,500 0.3150 0.315 0.315 0.320 0.310 0.320 446,000 0.3150 0.00%
2024-12-11 0 0.315 0.310 0.315 0.310 0.315 1,838,000 576,160 0.3135 0.315 0.310 0.315 0.310 0.315 1,838,000 0.3135 5.00%
2024-12-10 0 0.300 0.300 0.305 0.300 0.320 4,298,000 1,343,920 0.3127 0.300 0.300 0.305 0.300 0.320 4,298,000 0.3127 0.00%
2024-12-09 0 0.300 0.300 0.305 0.290 0.310 6,274,000 1,862,980 0.2969 0.300 0.300 0.305 0.290 0.310 6,274,000 0.2969 1.69%
2024-12-06 0 0.295 0.290 0.295 0.285 0.295 422,000 122,890 0.2912 0.295 0.290 0.295 0.285 0.295 422,000 0.2912 1.72%
2024-12-05 0 0.290 0.280 0.290 0.280 0.295 936,000 269,630 0.2881 0.290 0.280 0.290 0.280 0.295 936,000 0.2881 5.45%
2024-12-04 0 0.275 0.270 0.280 0.270 0.280 528,000 143,570 0.2719 0.275 0.270 0.280 0.270 0.280 528,000 0.2719 0.00%
2024-12-03 0 0.275 0.270 0.275 0.265 0.275 230,000 62,250 0.2707 0.275 0.270 0.275 0.265 0.275 230,000 0.2707 0.00%
2024-12-02 0 0.275 0.270 0.275 0.265 0.275 382,000 103,240 0.2703 0.275 0.270 0.275 0.265 0.275 382,000 0.2703 -1.79%
2024-11-29 0 0.280 0.265 0.270 0.265 0.280 426,000 115,280 0.2706 0.280 0.265 0.270 0.265 0.280 426,000 0.2706 1.82%
2024-11-28 0 0.275 0.270 0.275 0.270 0.275 192,000 52,740 0.2747 0.275 0.270 0.275 0.270 0.275 192,000 0.2747 -1.79%
2024-11-27 0 0.280 0.265 0.280 0.265 0.280 1,418,000 383,590 0.2705 0.280 0.265 0.280 0.265 0.280 1,418,000 0.2705 0.00%
2024-11-26 0 0.280 0.275 0.280 0.275 0.285 588,000 162,690 0.2767 0.280 0.275 0.280 0.275 0.285 588,000 0.2767 -1.75%
2024-11-25 0 0.285 0.280 0.285 0.280 0.290 1,652,000 465,970 0.2821 0.285 0.280 0.285 0.280 0.290 1,652,000 0.2821 -3.39%
2024-11-22 0 0.295 0.285 0.295 0.285 0.300 1,374,000 399,130 0.2905 0.295 0.285 0.295 0.285 0.300 1,374,000 0.2905 -1.67%
2024-11-21 0 0.300 0.290 0.300 0.295 0.300 924,000 272,600 0.2950 0.300 0.290 0.300 0.295 0.300 924,000 0.2950 0.00%
2024-11-20 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-11-19 0 0.300 0.290 0.300 0.290 0.300 6,000 1,760 0.2933 0.300 0.290 0.300 0.290 0.300 6,000 0.2933 0.00%
2024-11-18 0 0.300 0.290 0.300 0.290 0.300 26,000 7,600 0.2923 0.300 0.290 0.300 0.290 0.300 26,000 0.2923 0.00%
2024-11-15 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-11-14 0 0.300 0.290 0.300 0.290 0.300 76,000 22,060 0.2903 0.300 0.290 0.300 0.290 0.300 76,000 0.2903 0.00%
2024-11-13 0 0.300 0.295 0.300 0.295 0.300 102,000 30,100 0.2951 0.300 0.295 0.300 0.295 0.300 102,000 0.2951 0.00%
2024-11-12 0 0.300 0.295 0.300 0.300 0.300 262,000 78,600 0.3000 0.300 0.295 0.300 0.300 0.300 262,000 0.3000 0.00%
2024-11-11 0 0.300 0.300 0.305 0.300 0.300 92,000 27,600 0.3000 0.300 0.300 0.305 0.300 0.300 92,000 0.3000 -1.64%
2024-11-08 0 0.305 0.300 0.305 0.300 0.305 580,000 175,690 0.3029 0.305 0.300 0.305 0.300 0.305 580,000 0.3029 0.00%
2024-11-07 0 0.305 0.300 0.305 0.295 0.305 1,930,000 579,640 0.3003 0.305 0.300 0.305 0.295 0.305 1,930,000 0.3003 1.67%
2024-11-06 0 0.300 0.300 0.305 0.300 0.305 1,098,000 329,510 0.3001 0.300 0.300 0.305 0.300 0.305 1,098,000 0.3001 0.00%
2024-11-05 0 0.300 0.300 0.305 0.300 0.305 574,000 174,640 0.3043 0.300 0.300 0.305 0.300 0.305 574,000 0.3043 -1.64%
2024-11-04 0 0.305 0.305 0.310 0.305 0.310 1,016,000 309,900 0.3050 0.305 0.305 0.310 0.305 0.310 1,016,000 0.3050 -3.17%
2024-11-01 0 0.315 0.305 0.315 0.305 0.320 1,370,000 428,610 0.3129 0.315 0.305 0.315 0.305 0.320 1,370,000 0.3129 0.00%
2024-10-31 0 0.315 0.310 0.315 0.310 0.315 568,000 177,140 0.3119 0.315 0.310 0.315 0.310 0.315 568,000 0.3119 1.61%
2024-10-30 0 0.310 0.305 0.315 0.305 0.310 34,000 10,430 0.3068 0.310 0.305 0.315 0.305 0.310 34,000 0.3068 0.00%
2024-10-29 0 0.310 0.305 0.310 0.305 0.315 100,000 30,670 0.3067 0.310 0.305 0.310 0.305 0.315 100,000 0.3067 0.00%
2024-10-28 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2024-10-25 0 0.310 0.310 0.315 0.305 0.310 134,000 41,490 0.3096 0.310 0.310 0.315 0.305 0.310 134,000 0.3096 1.64%
2024-10-24 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2024-10-23 0 0.305 0.300 0.305 0.300 0.310 1,372,000 416,370 0.3035 0.305 0.300 0.305 0.300 0.310 1,372,000 0.3035 -3.17%
2024-10-22 0 0.315 0.310 0.315 0.315 0.315 48,000 15,120 0.3150 0.315 0.310 0.315 0.315 0.315 48,000 0.3150 0.00%
2024-10-21 0 0.315 0.305 0.315 0.305 0.320 1,414,000 437,040 0.3091 0.315 0.305 0.315 0.305 0.320 1,414,000 0.3091 -1.56%
2024-10-18 0 0.320 0.315 0.320 0.315 0.330 456,000 145,860 0.3199 0.320 0.315 0.320 0.315 0.330 456,000 0.3199 0.00%
2024-10-17 0 0.320 0.310 0.320 0.310 0.320 1,134,000 357,400 0.3152 0.320 0.310 0.320 0.310 0.320 1,134,000 0.3152 0.00%
2024-10-16 0 0.320 0.320 0.325 0.315 0.325 1,606,000 511,640 0.3186 0.320 0.320 0.325 0.315 0.325 1,606,000 0.3186 0.00%
2024-10-15 0 0.320 0.315 0.320 0.315 0.335 1,430,000 466,800 0.3264 0.320 0.315 0.320 0.315 0.335 1,430,000 0.3264 -3.03%
2024-10-14 0 0.330 0.325 0.330 0.310 0.335 4,982,000 1,602,740 0.3217 0.330 0.325 0.330 0.310 0.335 4,982,000 0.3217 0.00%
2024-10-10 0 0.330 0.325 0.330 0.320 0.330 2,374,000 776,900 0.3273 0.330 0.325 0.330 0.320 0.330 2,374,000 0.3273 1.54%
2024-10-09 0 0.325 0.325 0.330 0.320 0.335 7,034,000 2,286,820 0.3251 0.325 0.325 0.330 0.320 0.335 7,034,000 0.3251 -1.52%
2024-10-08 0 0.330 0.325 0.330 0.325 0.375 15,518,000 5,215,550 0.3361 0.330 0.325 0.330 0.325 0.375 15,518,000 0.3361 -12.00%
2024-10-07 0 0.375 0.360 0.375 0.340 0.380 23,104,000 8,337,870 0.3609 0.375 0.360 0.375 0.340 0.380 23,104,000 0.3609 13.64%
2024-10-04 0 0.330 0.325 0.330 0.315 0.330 17,900,000 5,772,110 0.3225 0.330 0.325 0.330 0.315 0.330 17,900,000 0.3225 6.45%
2024-10-03 0 0.310 0.310 0.315 0.295 0.325 52,882,000 15,943,800 0.3015 0.310 0.310 0.315 0.295 0.325 52,882,000 0.3015 3.33%
2024-10-02 0 0.300 0.295 0.300 0.295 0.325 25,634,000 7,698,990 0.3003 0.300 0.295 0.300 0.295 0.325 25,634,000 0.3003 -3.23%
2024-09-30 0 0.310 0.310 0.315 0.295 0.340 10,234,000 3,106,000 0.3035 0.310 0.310 0.315 0.295 0.340 10,234,000 0.3035 -7.46%
2024-09-27 0 0.335 0.330 0.340 0.325 0.340 1,308,000 434,040 0.3318 0.335 0.330 0.340 0.325 0.340 1,308,000 0.3318 -1.47%
2024-09-26 0 0.340 0.325 0.350 0.320 0.340 630,000 205,350 0.3260 0.340 0.325 0.350 0.320 0.340 630,000 0.3260 6.25%
2024-09-25 0 0.320 0.320 0.325 0.320 0.330 702,000 227,330 0.3238 0.320 0.320 0.325 0.320 0.330 702,000 0.3238 -3.03%
2024-09-24 0 0.330 0.330 0.340 0.305 0.330 1,206,000 382,630 0.3173 0.330 0.330 0.340 0.305 0.330 1,206,000 0.3173 6.45%
2024-09-23 0 0.310 0.305 0.320 0.305 0.310 92,000 28,470 0.3095 0.310 0.305 0.320 0.305 0.310 92,000 0.3095 0.00%
2024-09-20 0 0.310 0.310 0.320 0.310 0.310 40,000 12,400 0.3100 0.310 0.310 0.320 0.310 0.310 40,000 0.3100 -3.12%
2024-09-19 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2024-09-17 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2024-09-16 0 0.320 0.320 0.330 0.310 0.320 266,000 84,210 0.3166 0.320 0.320 0.330 0.310 0.320 266,000 0.3166 3.23%
2024-09-13 0 0.310 0.305 0.310 0.305 0.310 76,000 23,190 0.3051 0.310 0.305 0.310 0.305 0.310 76,000 0.3051 1.64%
2024-09-12 0 0.305 0.300 0.320 0.305 0.305 46,000 14,030 0.3050 0.305 0.300 0.320 0.305 0.305 46,000 0.3050 0.00%
2024-09-11 0 0.305 0.300 0.310 0.305 0.310 88,000 27,080 0.3077 0.305 0.300 0.310 0.305 0.310 88,000 0.3077 -1.61%
2024-09-10 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2024-09-09 0 0.310 0.305 0.310 0.300 0.310 218,000 66,570 0.3054 0.310 0.305 0.310 0.300 0.310 218,000 0.3054 0.00%
2024-09-05 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2024-09-04 0 0.310 0.300 0.310 0.300 0.310 344,000 106,000 0.3081 0.310 0.300 0.310 0.300 0.310 344,000 0.3081 0.00%
2024-09-03 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2024-09-02 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.330 0.310 0.310 20,000 0.3100 -1.59%
2024-08-30 0 0.315 0.315 0.330 0.310 0.315 20,000 6,220 0.3110 0.315 0.315 0.330 0.310 0.315 20,000 0.3110 1.61%
2024-08-29 0 0.310 0.310 0.325 0.310 0.330 38,000 11,940 0.3142 0.310 0.310 0.325 0.310 0.330 38,000 0.3142 -4.62%
2024-08-28 0 0.325 0.310 0.330 0.310 0.325 32,000 10,140 0.3169 0.325 0.310 0.330 0.310 0.325 32,000 0.3169 -1.52%
2024-08-27 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2024-08-26 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2024-08-23 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2024-08-22 0 0.330 0.315 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.315 0.330 0.330 0.330 10,000 0.3300 1.54%
2024-08-21 0 0.325 0.315 0.330 0.315 0.325 22,000 6,950 0.3159 0.325 0.315 0.330 0.315 0.325 22,000 0.3159 3.17%
2024-08-20 0 0.315 0.315 0.330 0.315 0.315 12,000 3,780 0.3150 0.315 0.315 0.330 0.315 0.315 12,000 0.3150 -3.08%
2024-08-19 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2024-08-16 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2024-08-15 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2024-08-14 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2024-08-13 0 0.325 0.315 0.330 0.315 0.325 220,000 70,460 0.3203 0.325 0.315 0.330 0.315 0.325 220,000 0.3203 1.56%
2024-08-12 0 0.320 0.315 0.330 0.315 0.315 14,000 4,410 0.3150 0.320 0.315 0.330 0.315 0.315 14,000 0.3150 -3.03%
2024-08-09 0 0.330 0.320 0.330 0.310 0.330 302,000 96,280 0.3188 0.330 0.320 0.330 0.310 0.330 302,000 0.3188 -1.49%
2024-08-08 0 0.335 0.320 0.335 0.320 0.335 64,000 21,410 0.3345 0.335 0.320 0.335 0.320 0.335 64,000 0.3345 -1.47%
2024-08-07 0 0.340 0.330 0.340 0.315 0.340 582,000 193,800 0.3330 0.340 0.330 0.340 0.315 0.340 582,000 0.3330 1.49%
2024-08-06 0 0.335 0.325 0.340 0.315 0.335 190,000 60,660 0.3193 0.335 0.325 0.340 0.315 0.335 190,000 0.3193 -1.47%
2024-08-05 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-08-02 0 0.340 0.330 0.340 0.330 0.340 50,000 16,830 0.3366 0.340 0.330 0.340 0.330 0.340 50,000 0.3366 3.03%
2024-08-01 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
2024-07-31 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2024-07-30 0 0.330 0.320 0.335 0.320 0.330 22,000 7,060 0.3209 0.330 0.320 0.335 0.320 0.330 22,000 0.3209 1.54%
2024-07-29 0 0.325 0.325 0.340 0.325 0.340 56,000 18,500 0.3304 0.325 0.325 0.340 0.325 0.340 56,000 0.3304 -1.52%
2024-07-26 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
2024-07-25 0 0.330 0.320 0.340 0.330 0.340 56,000 18,500 0.3304 0.330 0.320 0.340 0.330 0.340 56,000 0.3304 0.00%
2024-07-24 0 0.330 0.325 0.330 0.330 0.340 116,000 38,480 0.3317 0.330 0.325 0.330 0.330 0.340 116,000 0.3317 -2.94%
2024-07-23 0 0.340 0.330 0.345 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
2024-07-22 0 0.340 0.340 0.350 0.335 0.340 164,000 55,390 0.3377 0.340 0.340 0.350 0.335 0.340 164,000 0.3377 0.00%
2024-07-19 0 0.340 0.330 0.345 - - 0 0 - 0.340 0.330 0.345 - - 0 - -1.45%
2024-07-18 0 0.345 0.330 0.350 0.345 0.345 36,000 12,420 0.3450 0.345 0.330 0.350 0.345 0.345 36,000 0.3450 -1.43%
2024-07-17 0 0.350 0.345 0.355 0.335 0.355 46,000 15,810 0.3437 0.350 0.345 0.355 0.335 0.355 46,000 0.3437 -1.41%
2024-07-16 0 0.355 0.330 0.355 0.355 0.355 20,000 7,100 0.3550 0.355 0.330 0.355 0.355 0.355 20,000 0.3550 1.43%
2024-07-15 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2024-07-12 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.330 0.350 0.350 0.350 20,000 0.3500 1.45%
2024-07-11 0 0.345 0.330 0.345 0.345 0.345 70,000 24,150 0.3450 0.345 0.330 0.345 0.345 0.345 70,000 0.3450 1.47%
2024-07-10 0 0.340 0.340 0.345 0.340 0.340 90,000 30,600 0.3400 0.340 0.340 0.345 0.340 0.340 90,000 0.3400 -1.45%
2024-07-09 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2024-07-08 0 0.345 0.330 0.350 0.340 0.345 12,000 4,090 0.3408 0.345 0.330 0.350 0.340 0.345 12,000 0.3408 1.47%
2024-07-05 0 0.340 0.345 0.350 0.330 0.335 30,000 9,950 0.3317 0.340 0.345 0.350 0.330 0.335 30,000 0.3317 -2.86%
2024-07-04 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2024-07-03 0 0.350 0.340 0.350 0.350 0.350 30,000 10,400 0.3467 0.350 0.340 0.350 0.350 0.350 30,000 0.3467 1.45%
2024-07-02 0 0.345 0.345 0.360 0.335 0.360 62,000 22,090 0.3563 0.345 0.345 0.360 0.335 0.360 62,000 0.3563 -1.43%
2024-06-28 0 0.350 0.340 0.355 0.330 0.360 650,000 222,270 0.3420 0.350 0.340 0.355 0.330 0.360 650,000 0.3420 -2.78%
2024-06-27 0 0.360 0.360 0.365 0.360 0.370 22,000 8,030 0.3650 0.360 0.360 0.365 0.360 0.370 22,000 0.3650 -1.37%
2024-06-26 0 0.365 0.365 0.370 0.360 0.370 252,000 91,260 0.3621 0.365 0.365 0.370 0.360 0.370 252,000 0.3621 1.39%
2024-06-25 0 0.360 0.355 0.370 0.360 0.360 98,000 35,280 0.3600 0.360 0.355 0.370 0.360 0.360 98,000 0.3600 -4.00%
2024-06-24 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2024-06-21 0 0.375 0.360 0.375 0.360 0.375 38,000 14,190 0.3734 0.375 0.360 0.375 0.360 0.375 38,000 0.3734 4.17%
2024-06-20 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2024-06-19 0 0.360 0.360 0.375 0.360 0.370 200,000 72,900 0.3645 0.360 0.360 0.375 0.360 0.370 200,000 0.3645 -1.37%
2024-06-18 0 0.365 0.365 0.370 0.365 0.365 60,000 21,900 0.3650 0.365 0.365 0.370 0.365 0.365 60,000 0.3650 0.00%
2024-06-17 0 0.365 0.365 0.375 0.365 0.365 6,000 2,190 0.3650 0.365 0.365 0.375 0.365 0.365 6,000 0.3650 0.00%
2024-06-14 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2024-06-13 0 0.365 0.365 0.375 0.365 0.370 60,000 22,160 0.3693 0.365 0.365 0.375 0.365 0.370 60,000 0.3693 -1.35%
2024-06-12 0 0.370 0.370 0.380 0.370 0.370 90,000 33,300 0.3700 0.370 0.370 0.380 0.370 0.370 90,000 0.3700 -1.33%
2024-06-11 0 0.375 0.375 0.385 0.375 0.380 170,000 64,100 0.3771 0.375 0.375 0.385 0.375 0.380 170,000 0.3771 -3.85%
2024-06-07 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2024-06-06 0 0.390 0.380 0.395 0.380 0.390 48,000 18,360 0.3825 0.390 0.380 0.395 0.380 0.390 48,000 0.3825 -1.27%
2024-06-05 0 0.395 0.380 0.395 0.385 0.395 10,000 3,870 0.3870 0.395 0.380 0.395 0.385 0.395 10,000 0.3870 2.60%
2024-06-04 0 0.385 0.380 0.395 - - 0 0 - 0.385 0.380 0.395 - - 0 - 0.00%
2024-06-03 0 0.385 0.380 0.395 - - 0 0 - 0.385 0.380 0.395 - - 0 - 0.00%
2024-05-31 0 0.385 0.380 0.395 0.380 0.395 22,000 8,470 0.3850 0.385 0.380 0.395 0.380 0.395 22,000 0.3850 -1.28%
2024-05-30 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2024-05-29 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2024-05-28 0 0.390 0.380 0.390 0.385 0.395 138,000 54,070 0.3918 0.390 0.380 0.390 0.385 0.395 138,000 0.3918 0.00%
2024-05-27 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-05-24 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2024-05-23 0 0.390 0.375 0.390 0.370 0.395 3,914,000 1,506,890 0.3850 0.390 0.375 0.390 0.370 0.395 3,914,000 0.3850 0.00%
2024-05-22 0 0.390 0.385 0.390 0.385 0.395 226,000 88,210 0.3903 0.390 0.385 0.390 0.385 0.395 226,000 0.3903 -1.27%
2024-05-21 0 0.395 0.380 0.395 0.380 0.400 192,000 74,330 0.3871 0.395 0.380 0.395 0.380 0.400 192,000 0.3871 -1.25%
2024-05-20 0 0.400 0.385 0.400 0.385 0.400 356,000 140,550 0.3948 0.400 0.385 0.400 0.385 0.400 356,000 0.3948 0.00%
2024-05-17 0 0.400 0.395 0.400 0.390 0.400 166,000 65,770 0.3962 0.400 0.395 0.400 0.390 0.400 166,000 0.3962 1.27%
2024-05-16 0 0.395 0.390 0.400 0.390 0.400 298,000 118,390 0.3973 0.395 0.390 0.400 0.390 0.400 298,000 0.3973 -1.25%
2024-05-14 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2024-05-13 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2024-05-10 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2024-05-09 0 0.400 0.390 0.400 0.390 0.420 410,000 163,860 0.3997 0.400 0.390 0.400 0.390 0.420 410,000 0.3997 -1.23%
2024-05-08 0 0.405 0.390 0.420 - - 0 0 - 0.405 0.390 0.420 - - 0 - 0.00%
2024-05-07 0 0.405 0.390 0.420 - - 0 0 - 0.405 0.390 0.420 - - 0 - 0.00%
2024-05-06 0 0.405 0.400 0.420 0.400 0.415 382,000 154,810 0.4053 0.405 0.400 0.420 0.400 0.415 382,000 0.4053 -3.57%
2024-05-03 0 0.420 0.400 0.420 0.390 0.420 600,000 237,120 0.3952 0.420 0.400 0.420 0.390 0.420 600,000 0.3952 7.69%
2024-05-02 0 0.390 0.370 0.390 0.390 0.390 16,000 6,240 0.3900 0.390 0.370 0.390 0.390 0.390 16,000 0.3900 0.00%
2024-04-30 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2024-04-29 0 0.390 0.380 0.390 0.380 0.390 264,000 102,360 0.3877 0.390 0.380 0.390 0.380 0.390 264,000 0.3877 0.00%
2024-04-26 0 0.390 0.380 0.390 0.380 0.390 288,000 110,440 0.3835 0.390 0.380 0.390 0.380 0.390 288,000 0.3835 5.41%
2024-04-25 0 0.370 0.365 0.375 0.365 0.375 108,000 39,930 0.3697 0.370 0.365 0.375 0.365 0.375 108,000 0.3697 0.00%
2024-04-24 0 0.370 0.365 0.380 0.360 0.380 748,000 278,980 0.3730 0.370 0.365 0.380 0.360 0.380 748,000 0.3730 -2.63%
2024-04-23 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2024-04-22 0 0.380 0.370 0.390 0.370 0.380 200,000 74,500 0.3725 0.380 0.370 0.390 0.370 0.380 200,000 0.3725 1.33%
2024-04-19 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2024-04-18 0 0.375 0.370 0.390 - - 0 0 - 0.375 0.370 0.390 - - 0 - 0.00%
2024-04-17 0 0.375 0.380 0.390 0.375 0.390 56,000 21,280 0.3800 0.375 0.380 0.390 0.375 0.390 56,000 0.3800 0.00%
2024-04-16 0 0.375 0.365 0.375 0.365 0.375 70,000 26,230 0.3747 0.375 0.365 0.375 0.365 0.375 70,000 0.3747 0.00%
2024-04-15 0 0.375 0.370 0.400 0.375 0.375 22,000 8,250 0.3750 0.375 0.370 0.400 0.375 0.375 22,000 0.3750 -3.85%
2024-04-12 0 0.390 0.370 0.390 0.380 0.390 94,000 36,280 0.3860 0.390 0.370 0.390 0.380 0.390 94,000 0.3860 2.63%
2024-04-11 0 0.380 0.370 0.390 0.380 0.380 30,000 11,400 0.3800 0.380 0.370 0.390 0.380 0.380 30,000 0.3800 0.00%
2024-04-10 0 0.380 0.375 0.380 0.370 0.385 114,000 43,190 0.3789 0.380 0.375 0.380 0.370 0.385 114,000 0.3789 2.70%
2024-04-09 0 0.370 0.370 0.390 0.370 0.390 234,000 88,590 0.3786 0.370 0.370 0.390 0.370 0.390 234,000 0.3786 -5.13%
2024-04-08 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-04-05 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-04-03 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-04-02 0 0.390 0.370 0.390 0.380 0.400 320,000 124,920 0.3904 0.390 0.370 0.390 0.380 0.400 320,000 0.3904 0.00%
2024-03-28 0 0.390 0.390 0.400 0.360 0.395 782,000 299,640 0.3832 0.390 0.390 0.400 0.360 0.395 782,000 0.3832 -2.50%
2024-03-27 0 0.400 0.385 0.410 0.390 0.400 118,000 46,800 0.3966 0.400 0.385 0.410 0.390 0.400 118,000 0.3966 0.00%
2024-03-26 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2024-03-25 0 0.400 0.400 0.405 0.400 0.400 52,000 20,800 0.4000 0.400 0.400 0.405 0.400 0.400 52,000 0.4000 -2.44%
2024-03-22 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2024-03-21 0 0.410 0.400 0.410 0.400 0.410 300,000 120,060 0.4002 0.410 0.400 0.410 0.400 0.410 300,000 0.4002 2.50%
2024-03-20 0 0.400 0.395 0.400 0.395 0.410 96,000 38,330 0.3993 0.400 0.395 0.400 0.395 0.410 96,000 0.3993 -1.23%
2024-03-19 0 0.405 0.400 0.430 0.405 0.405 70,000 28,350 0.4050 0.405 0.400 0.430 0.405 0.405 70,000 0.4050 0.00%
2024-03-18 0 0.405 0.400 0.430 0.405 0.405 2,000 810 0.4050 0.405 0.400 0.430 0.405 0.405 2,000 0.4050 0.00%
2024-03-15 0 0.405 0.400 0.415 0.405 0.405 34,000 13,770 0.4050 0.405 0.400 0.415 0.405 0.405 34,000 0.4050 -2.41%
2024-03-14 0 0.415 0.390 0.420 0.400 0.420 248,000 101,860 0.4107 0.415 0.390 0.420 0.400 0.420 248,000 0.4107 3.75%
2024-03-13 0 0.400 0.390 0.415 0.395 0.400 282,000 112,750 0.3998 0.400 0.390 0.415 0.395 0.400 282,000 0.3998 -2.44%
2024-03-12 0 0.410 0.390 0.420 0.410 0.410 60,000 24,600 0.4100 0.410 0.390 0.420 0.410 0.410 60,000 0.4100 5.13%
2024-03-11 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-03-08 0 0.390 0.385 0.390 0.390 0.410 464,000 185,300 0.3994 0.390 0.385 0.390 0.390 0.410 464,000 0.3994 -2.50%
2024-03-07 0 0.400 0.390 0.400 0.390 0.400 58,000 22,900 0.3948 0.400 0.390 0.400 0.390 0.400 58,000 0.3948 -1.23%
2024-03-06 0 0.405 0.390 0.405 0.405 0.405 110,000 44,550 0.4050 0.405 0.390 0.405 0.405 0.405 110,000 0.4050 -1.22%
2024-03-05 0 0.410 0.400 0.410 0.400 0.410 408,000 167,140 0.4097 0.410 0.400 0.410 0.400 0.410 408,000 0.4097 -2.38%
2024-03-04 0 0.420 0.410 0.420 0.415 0.425 200,000 84,440 0.4222 0.420 0.410 0.420 0.415 0.425 200,000 0.4222 -3.45%
2024-03-01 0 0.435 0.440 0.450 0.405 0.465 604,000 263,980 0.4371 0.435 0.440 0.450 0.405 0.465 604,000 0.4371 8.75%
2024-02-29 0 0.400 0.400 0.420 0.350 0.490 6,028,000 2,493,200 0.4136 0.400 0.400 0.420 0.350 0.490 6,028,000 0.4136 2.56%
2024-02-28 0 0.390 0.380 0.390 0.375 0.395 166,000 63,860 0.3847 0.390 0.380 0.390 0.375 0.395 166,000 0.3847 -3.70%
2024-02-27 0 0.405 0.390 0.410 0.390 0.405 44,000 17,490 0.3975 0.405 0.390 0.410 0.390 0.405 44,000 0.3975 0.00%
2024-02-26 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2024-02-23 0 0.405 0.390 0.405 0.390 0.405 16,000 6,390 0.3994 0.405 0.390 0.405 0.390 0.405 16,000 0.3994 -1.22%
2024-02-22 0 0.410 0.400 0.410 0.400 0.410 78,000 31,460 0.4033 0.410 0.400 0.410 0.400 0.410 78,000 0.4033 0.00%
2024-02-21 0 0.410 0.405 0.420 0.410 0.410 134,000 54,950 0.4101 0.410 0.405 0.420 0.410 0.410 134,000 0.4101 1.23%
2024-02-20 0 0.405 0.405 0.410 0.400 0.425 936,000 385,040 0.4114 0.405 0.405 0.410 0.400 0.425 936,000 0.4114 -8.99%
2024-02-19 0 0.445 0.425 0.435 0.375 0.500 2,072,000 926,990 0.4474 0.445 0.425 0.435 0.375 0.500 2,072,000 0.4474 17.11%
2024-02-16 0 0.380 0.380 0.385 0.375 0.400 640,000 249,150 0.3893 0.380 0.380 0.385 0.375 0.400 640,000 0.3893 -3.80%
2024-02-15 0 0.395 0.395 0.400 0.330 0.460 2,654,000 1,073,120 0.4043 0.395 0.395 0.400 0.330 0.460 2,654,000 0.4043 12.86%
2024-02-14 0 0.350 0.340 0.350 0.335 0.350 202,000 68,510 0.3392 0.350 0.340 0.350 0.335 0.350 202,000 0.3392 7.69%
2024-02-09 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2024-02-08 0 0.325 0.325 0.335 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2024-02-07 0 0.325 0.325 0.335 0.325 0.335 76,000 25,220 0.3318 0.325 0.325 0.335 0.325 0.335 76,000 0.3318 -2.99%
2024-02-06 0 0.335 0.320 0.335 0.335 0.335 82,000 27,470 0.3350 0.335 0.320 0.335 0.335 0.335 82,000 0.3350 3.08%
2024-02-05 0 0.325 0.320 0.335 0.325 0.325 36,000 11,700 0.3250 0.325 0.320 0.335 0.325 0.325 36,000 0.3250 0.00%
2024-02-02 0 0.325 0.320 0.340 - - 0 0 - 0.325 0.320 0.340 - - 0 - 0.00%
2024-02-01 0 0.325 0.320 0.345 0.325 0.340 244,000 82,120 0.3366 0.325 0.320 0.345 0.325 0.340 244,000 0.3366 -2.99%
2024-01-31 0 0.335 0.320 0.335 0.320 0.335 262,000 85,580 0.3266 0.335 0.320 0.335 0.320 0.335 262,000 0.3266 -4.29%
2024-01-30 0 0.350 0.335 0.350 0.335 0.350 4,000 1,370 0.3425 0.350 0.335 0.350 0.335 0.350 4,000 0.3425 -1.41%
2024-01-29 0 0.355 0.345 0.355 0.320 0.370 1,090,000 377,600 0.3464 0.355 0.345 0.355 0.320 0.370 1,090,000 0.3464 5.97%
2024-01-26 0 0.335 0.320 0.340 0.315 0.335 254,000 80,970 0.3188 0.335 0.320 0.340 0.315 0.335 254,000 0.3188 1.52%
2024-01-25 0 0.330 0.325 0.330 0.320 0.330 42,000 13,460 0.3205 0.330 0.325 0.330 0.320 0.330 42,000 0.3205 0.00%
2024-01-24 0 0.330 0.325 0.330 0.325 0.330 136,000 44,670 0.3285 0.330 0.325 0.330 0.325 0.330 136,000 0.3285 4.76%
2024-01-23 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 0.00%
2024-01-22 0 0.315 0.315 0.325 0.315 0.325 308,000 99,490 0.3230 0.315 0.315 0.325 0.315 0.325 308,000 0.3230 -4.55%
2024-01-19 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2024-01-18 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
2024-01-17 0 0.330 0.325 0.330 0.330 0.345 400,000 133,980 0.3350 0.330 0.325 0.330 0.330 0.345 400,000 0.3350 -2.94%
2024-01-16 0 0.340 0.340 0.350 0.340 0.355 54,000 18,780 0.3478 0.340 0.340 0.350 0.340 0.355 54,000 0.3478 -1.45%
2024-01-15 0 0.345 0.340 0.355 0.320 0.420 1,688,000 604,580 0.3582 0.345 0.340 0.355 0.320 0.420 1,688,000 0.3582 4.55%
2024-01-12 0 0.330 0.330 0.335 0.320 0.335 248,000 81,570 0.3289 0.330 0.330 0.335 0.320 0.335 248,000 0.3289 0.00%
2024-01-11 0 0.330 0.320 0.335 0.320 0.330 72,000 23,640 0.3283 0.330 0.320 0.335 0.320 0.330 72,000 0.3283 0.00%
2024-01-10 0 0.330 0.320 0.335 0.320 0.330 26,000 8,460 0.3254 0.330 0.320 0.335 0.320 0.330 26,000 0.3254 -1.49%
2024-01-09 0 0.335 0.320 0.340 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
2024-01-08 0 0.335 0.320 0.340 0.320 0.335 12,000 3,870 0.3225 0.335 0.320 0.340 0.320 0.335 12,000 0.3225 4.69%
2024-01-05 0 0.320 0.320 0.335 0.320 0.335 24,000 7,980 0.3325 0.320 0.320 0.335 0.320 0.335 24,000 0.3325 -4.48%
2024-01-04 0 0.335 0.325 0.335 0.320 0.335 6,000 1,950 0.3250 0.335 0.325 0.335 0.320 0.335 6,000 0.3250 4.69%
2024-01-03 0 0.320 0.320 0.335 0.320 0.325 16,000 5,160 0.3225 0.320 0.320 0.335 0.320 0.325 16,000 0.3225 -1.54%
2024-01-02 0 0.325 0.325 0.335 0.320 0.330 110,000 36,210 0.3292 0.325 0.325 0.335 0.320 0.330 110,000 0.3292 1.56%
2023-12-29 0 0.320 0.320 0.335 0.320 0.335 106,000 34,510 0.3256 0.320 0.320 0.335 0.320 0.335 106,000 0.3256 0.00%
2023-12-28 0 0.320 0.320 0.330 0.320 0.320 36,000 11,520 0.3200 0.320 0.320 0.330 0.320 0.320 36,000 0.3200 0.00%
2023-12-27 0 0.320 0.320 0.335 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
2023-12-22 0 0.320 0.315 0.335 - - 0 0 - 0.320 0.315 0.335 - - 0 - 0.00%
2023-12-21 0 0.320 0.315 0.335 - - 0 0 - 0.320 0.315 0.335 - - 0 - 0.00%
2023-12-20 0 0.320 0.315 0.335 - - 0 0 - 0.320 0.315 0.335 - - 0 - 0.00%
2023-12-19 0 0.320 0.315 0.330 0.320 0.320 90,000 28,800 0.3200 0.320 0.315 0.330 0.320 0.320 90,000 0.3200 -1.54%
2023-12-18 0 0.325 0.325 0.330 0.320 0.330 334,000 108,330 0.3243 0.325 0.325 0.330 0.320 0.330 334,000 0.3243 3.17%
2023-12-15 0 0.315 0.305 0.320 0.310 0.320 106,000 33,400 0.3151 0.315 0.305 0.320 0.310 0.320 106,000 0.3151 3.28%
2023-12-14 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2023-12-13 0 0.305 0.305 0.320 0.305 0.320 154,000 47,590 0.3090 0.305 0.305 0.320 0.305 0.320 154,000 0.3090 -1.61%
2023-12-12 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2023-12-11 0 0.310 0.305 0.320 0.305 0.310 108,000 33,140 0.3069 0.310 0.305 0.320 0.305 0.310 108,000 0.3069 1.64%
2023-12-08 0 0.305 0.305 0.320 0.300 0.320 154,000 47,450 0.3081 0.305 0.305 0.320 0.300 0.320 154,000 0.3081 1.67%
2023-12-07 0 0.300 0.300 0.320 0.300 0.320 24,000 7,330 0.3054 0.300 0.300 0.320 0.300 0.320 24,000 0.3054 -1.64%
2023-12-06 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 1.67%
2023-12-05 0 0.300 0.300 0.310 0.300 0.310 336,000 102,980 0.3065 0.300 0.300 0.310 0.300 0.310 336,000 0.3065 -3.23%
2023-12-04 0 0.310 0.310 0.325 0.310 0.325 84,000 26,240 0.3124 0.310 0.310 0.325 0.310 0.325 84,000 0.3124 0.00%
2023-12-01 0 0.310 0.310 0.325 0.310 0.315 62,000 19,470 0.3140 0.310 0.310 0.325 0.310 0.315 62,000 0.3140 0.00%
2023-11-30 0 0.310 0.315 0.325 0.310 0.320 140,000 44,380 0.3170 0.310 0.315 0.325 0.310 0.320 140,000 0.3170 0.00%
2023-11-29 0 0.310 0.315 0.320 0.310 0.330 482,000 153,870 0.3192 0.310 0.315 0.320 0.310 0.330 482,000 0.3192 -1.59%
2023-11-28 0 0.315 0.315 0.325 0.315 0.320 100,000 31,920 0.3192 0.315 0.315 0.325 0.315 0.320 100,000 0.3192 -1.56%
2023-11-27 0 0.320 0.315 0.335 0.320 0.330 50,000 16,420 0.3284 0.320 0.315 0.335 0.320 0.330 50,000 0.3284 -3.03%
2023-11-24 0 0.330 0.315 0.330 0.310 0.330 114,000 36,930 0.3239 0.330 0.315 0.330 0.310 0.330 114,000 0.3239 4.76%
2023-11-23 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 0.00%
2023-11-22 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 1.61%
2023-11-21 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-11-20 0 0.310 0.310 0.325 0.310 0.315 176,000 54,810 0.3114 0.310 0.310 0.325 0.310 0.315 176,000 0.3114 -3.12%
2023-11-17 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2023-11-16 0 0.320 0.315 0.330 0.320 0.320 46,000 14,720 0.3200 0.320 0.315 0.330 0.320 0.320 46,000 0.3200 0.00%
2023-11-15 0 0.320 0.315 0.330 0.315 0.330 500,000 161,880 0.3238 0.320 0.315 0.330 0.315 0.330 500,000 0.3238 0.00%
2023-11-14 0 0.320 0.320 0.330 0.320 0.325 68,000 21,880 0.3218 0.320 0.320 0.330 0.320 0.325 68,000 0.3218 -1.54%
2023-11-13 0 0.325 0.315 0.330 0.310 0.325 704,000 226,000 0.3210 0.325 0.315 0.330 0.310 0.325 704,000 0.3210 1.56%
2023-11-10 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2023-11-09 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 1.59%
2023-11-08 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 0.00%
2023-11-07 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 0.00%
2023-11-06 0 0.315 0.315 0.330 0.315 0.335 272,000 89,080 0.3275 0.315 0.315 0.330 0.315 0.335 272,000 0.3275 -1.56%
2023-11-03 0 0.320 0.310 0.340 0.320 0.335 216,000 70,260 0.3253 0.320 0.310 0.340 0.320 0.335 216,000 0.3253 -3.03%
2023-11-02 0 0.330 0.330 0.350 0.330 0.340 140,000 46,600 0.3329 0.330 0.330 0.350 0.330 0.340 140,000 0.3329 3.13%
2023-11-01 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2023-10-31 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2023-10-30 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2023-10-27 0 0.320 0.320 0.325 0.315 0.325 284,000 91,100 0.3208 0.320 0.320 0.325 0.315 0.325 284,000 0.3208 1.59%
2023-10-26 0 0.315 0.310 0.325 0.305 0.340 650,000 208,440 0.3207 0.315 0.310 0.325 0.305 0.340 650,000 0.3207 5.00%
2023-10-25 0 0.300 0.300 0.310 0.300 0.315 406,000 126,540 0.3117 0.300 0.300 0.310 0.300 0.315 406,000 0.3117 -1.64%
2023-10-24 0 0.305 0.300 0.305 0.300 0.315 538,000 165,640 0.3079 0.305 0.300 0.305 0.300 0.315 538,000 0.3079 -4.69%
2023-10-20 0 0.320 0.325 0.335 0.320 0.335 232,000 75,670 0.3262 0.320 0.325 0.335 0.320 0.335 232,000 0.3262 -5.88%
2023-10-19 0 0.340 0.335 0.340 0.340 0.370 814,000 290,500 0.3569 0.340 0.335 0.340 0.340 0.370 814,000 0.3569 -5.56%
2023-10-18 0 0.360 0.355 0.360 0.350 0.455 5,050,000 2,083,010 0.4125 0.360 0.355 0.360 0.350 0.455 5,050,000 0.4125 -21.74%
2023-10-17 0 0.460 0.460 0.465 0.450 0.460 1,724,000 782,410 0.4538 0.460 0.460 0.465 0.450 0.460 1,724,000 0.4538 -1.08%
2023-10-16 0 0.465 0.465 0.470 0.445 0.475 1,474,000 684,690 0.4645 0.465 0.465 0.470 0.445 0.475 1,474,000 0.4645 -3.12%
2023-10-13 0 0.480 0.480 0.485 0.475 0.485 960,000 461,110 0.4803 0.480 0.480 0.485 0.475 0.485 960,000 0.4803 0.00%
2023-10-12 0 0.480 0.480 0.485 0.480 0.485 626,000 302,630 0.4834 0.480 0.480 0.485 0.480 0.485 626,000 0.4834 0.00%
2023-10-11 0 0.480 0.480 0.485 0.480 0.490 1,048,000 508,870 0.4856 0.480 0.480 0.485 0.480 0.490 1,048,000 0.4856 -1.03%
2023-10-10 0 0.485 0.485 0.490 0.485 0.490 470,000 228,260 0.4857 0.485 0.485 0.490 0.485 0.490 470,000 0.4857 0.00%
2023-10-09 0 0.485 0.485 0.490 0.485 0.490 482,000 234,710 0.4870 0.485 0.485 0.490 0.485 0.490 482,000 0.4870 0.00%
2023-10-06 0 0.485 0.485 0.490 0.485 0.490 238,000 116,070 0.4877 0.485 0.485 0.490 0.485 0.490 238,000 0.4877 0.00%
2023-10-05 0 0.485 0.485 0.495 0.485 0.490 648,000 314,920 0.4860 0.485 0.485 0.495 0.485 0.490 648,000 0.4860 -1.02%
2023-10-04 0 0.490 0.490 0.495 0.490 0.490 254,000 124,460 0.4900 0.490 0.490 0.495 0.490 0.490 254,000 0.4900 0.00%
2023-10-03 0 0.490 0.485 0.495 0.490 0.490 390,000 191,100 0.4900 0.490 0.485 0.495 0.490 0.490 390,000 0.4900 -2.00%
2023-09-29 0 0.500 0.500 0.510 0.485 0.500 1,218,000 602,420 0.4946 0.500 0.500 0.510 0.485 0.500 1,218,000 0.4946 2.04%
2023-09-28 0 0.490 0.485 0.495 0.485 0.490 34,000 16,590 0.4879 0.490 0.485 0.495 0.485 0.490 34,000 0.4879 -2.00%
2023-09-27 0 0.500 0.500 0.510 0.470 0.500 2,932,000 1,426,800 0.4866 0.500 0.500 0.510 0.470 0.500 2,932,000 0.4866 5.26%
2023-09-26 0 0.475 0.470 0.480 0.475 0.475 272,000 129,200 0.4750 0.475 0.470 0.480 0.475 0.475 272,000 0.4750 0.00%
2023-09-25 0 0.475 0.475 0.480 0.475 0.485 216,000 104,500 0.4838 0.475 0.475 0.480 0.475 0.485 216,000 0.4838 -2.06%
2023-09-22 0 0.485 0.475 0.490 0.475 0.485 496,000 238,780 0.4814 0.485 0.475 0.490 0.475 0.485 496,000 0.4814 0.00%
2023-09-21 0 0.485 0.485 0.495 0.480 0.485 92,000 44,540 0.4841 0.485 0.485 0.495 0.480 0.485 92,000 0.4841 0.00%
2023-09-20 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 1.04%
2023-09-19 0 0.480 0.480 0.490 0.480 0.480 26,000 12,480 0.4800 0.480 0.480 0.490 0.480 0.480 26,000 0.4800 0.00%
2023-09-18 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2023-09-15 0 0.480 0.480 0.495 0.480 0.495 34,000 16,470 0.4844 0.480 0.480 0.495 0.480 0.495 34,000 0.4844 0.00%
2023-09-14 0 0.480 0.480 0.495 0.480 0.495 30,000 14,520 0.4840 0.480 0.480 0.495 0.480 0.495 30,000 0.4840 -3.03%
2023-09-13 0 0.495 0.485 0.500 0.480 0.495 14,000 6,900 0.4929 0.495 0.485 0.500 0.480 0.495 14,000 0.4929 0.00%
2023-09-12 0 0.495 0.485 0.495 0.485 0.495 6,000 2,930 0.4883 0.495 0.485 0.495 0.485 0.495 6,000 0.4883 2.06%
2023-09-11 0 0.485 0.480 0.495 0.480 0.495 216,000 105,910 0.4903 0.485 0.480 0.495 0.480 0.495 216,000 0.4903 1.04%
2023-09-07 0 0.480 0.480 0.490 0.480 0.485 44,000 21,320 0.4845 0.480 0.480 0.490 0.480 0.485 44,000 0.4845 -1.03%
2023-09-06 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2023-09-05 0 0.485 0.480 0.490 0.485 0.485 46,000 22,310 0.4850 0.485 0.480 0.490 0.485 0.485 46,000 0.4850 -2.02%
2023-09-04 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2023-08-31 0 0.495 0.485 0.495 0.490 0.495 10,000 4,940 0.4940 0.495 0.485 0.495 0.490 0.495 10,000 0.4940 1.02%
2023-08-30 0 0.490 0.490 0.500 0.485 0.490 116,000 56,790 0.4896 0.490 0.490 0.500 0.485 0.490 116,000 0.4896 0.00%
2023-08-29 0 0.490 0.485 0.510 0.485 0.495 204,000 100,820 0.4942 0.490 0.485 0.510 0.485 0.495 204,000 0.4942 -2.00%
2023-08-28 0 0.500 0.480 0.500 0.485 0.500 90,000 43,900 0.4878 0.500 0.480 0.500 0.485 0.500 90,000 0.4878 0.00%
2023-08-25 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2023-08-24 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2023-08-23 0 0.500 0.490 0.500 0.500 0.500 46,000 23,000 0.5000 0.500 0.490 0.500 0.500 0.500 46,000 0.5000 0.00%
2023-08-22 0 0.500 0.490 0.510 0.485 0.510 1,834,000 906,860 0.4945 0.500 0.490 0.510 0.485 0.510 1,834,000 0.4945 3.09%
2023-08-21 0 0.485 0.485 0.490 0.485 0.500 450,000 221,080 0.4913 0.485 0.485 0.490 0.485 0.500 450,000 0.4913 -3.00%
2023-08-18 0 0.500 0.455 0.500 0.490 0.510 770,000 377,340 0.4901 0.500 0.455 0.500 0.490 0.510 770,000 0.4901 0.00%
2023-08-17 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-08-16 0 0.500 0.485 0.500 0.510 0.510 348,000 177,480 0.5100 0.500 0.485 0.500 0.510 0.510 348,000 0.5100 -3.85%
2023-08-15 0 0.520 0.510 0.520 0.500 0.520 654,000 333,480 0.5099 0.520 0.510 0.520 0.500 0.520 654,000 0.5099 1.96%
2023-08-14 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2023-08-11 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.92%
2023-08-10 0 0.520 0.500 0.520 0.500 0.530 582,000 298,760 0.5133 0.520 0.500 0.520 0.500 0.530 582,000 0.5133 -3.70%
2023-08-09 0 0.540 0.530 0.540 0.530 0.550 6,066,000 3,283,700 0.5413 0.540 0.530 0.540 0.530 0.550 6,066,000 0.5413 0.00%
2023-08-08 0 0.540 0.540 0.550 0.530 0.550 862,000 462,640 0.5367 0.540 0.540 0.550 0.530 0.550 862,000 0.5367 -1.82%
2023-08-07 0 0.550 0.540 0.550 0.540 0.620 1,464,000 837,600 0.5721 0.550 0.540 0.550 0.540 0.620 1,464,000 0.5721 1.85%
2023-08-04 0 0.540 0.540 0.550 0.530 0.540 520,000 279,880 0.5382 0.540 0.540 0.550 0.530 0.540 520,000 0.5382 1.89%
2023-08-03 0 0.530 0.530 0.540 0.530 0.590 1,290,000 699,840 0.5425 0.530 0.530 0.540 0.530 0.590 1,290,000 0.5425 0.00%
2023-08-02 0 0.530 0.520 0.540 0.530 0.530 2,132,000 1,129,960 0.5300 0.530 0.520 0.540 0.530 0.530 2,132,000 0.5300 0.00%
2023-08-01 0 0.530 0.520 0.540 0.520 0.540 3,202,000 1,677,800 0.5240 0.530 0.520 0.540 0.520 0.540 3,202,000 0.5240 1.92%
2023-07-31 0 0.520 0.510 0.530 0.510 0.530 404,000 210,100 0.5200 0.520 0.510 0.530 0.510 0.530 404,000 0.5200 0.00%
2023-07-28 0 0.520 0.510 0.530 0.510 0.530 1,272,000 658,480 0.5177 0.520 0.510 0.530 0.510 0.530 1,272,000 0.5177 -1.89%
2023-07-27 0 0.530 0.510 0.530 0.510 0.530 2,950,000 1,532,980 0.5197 0.530 0.510 0.530 0.510 0.530 2,950,000 0.5197 3.92%
2023-07-26 0 0.510 0.500 0.510 0.500 0.520 1,076,000 547,760 0.5091 0.510 0.500 0.510 0.500 0.520 1,076,000 0.5091 0.00%
2023-07-25 0 0.510 0.500 0.510 0.500 0.520 332,000 170,340 0.5131 0.510 0.500 0.510 0.500 0.520 332,000 0.5131 2.00%
2023-07-24 0 0.500 0.500 0.510 0.500 0.510 3,158,000 1,590,000 0.5035 0.500 0.500 0.510 0.500 0.510 3,158,000 0.5035 0.00%
2023-07-21 0 0.500 0.500 0.510 0.500 0.510 1,914,000 968,020 0.5058 0.500 0.500 0.510 0.500 0.510 1,914,000 0.5058 0.00%
2023-07-20 0 0.500 0.500 0.510 0.500 0.500 2,490,000 1,245,000 0.5000 0.500 0.500 0.510 0.500 0.500 2,490,000 0.5000 0.00%
2023-07-19 0 0.500 0.500 0.510 0.500 0.500 806,000 403,000 0.5000 0.500 0.500 0.510 0.500 0.500 806,000 0.5000 0.00%
2023-07-18 0 0.500 0.500 0.510 0.500 0.500 4,126,000 2,063,000 0.5000 0.500 0.500 0.510 0.500 0.500 4,126,000 0.5000 0.00%
2023-07-14 0 0.500 0.500 0.510 0.500 0.500 1,756,000 878,000 0.5000 0.500 0.500 0.510 0.500 0.500 1,756,000 0.5000 0.00%
2023-07-13 0 0.500 0.500 0.510 0.495 0.500 5,830,000 2,914,980 0.5000 0.500 0.500 0.510 0.495 0.500 5,830,000 0.5000 0.00%
2023-07-12 0 0.500 0.500 0.510 0.500 0.500 3,910,000 1,955,000 0.5000 0.500 0.500 0.510 0.500 0.500 3,910,000 0.5000 0.00%
2023-07-11 0 0.500 0.500 0.510 0.500 0.500 2,436,000 1,218,000 0.5000 0.500 0.500 0.510 0.500 0.500 2,436,000 0.5000 0.00%
2023-07-10 0 0.500 0.500 0.510 0.495 0.500 6,036,000 3,017,930 0.5000 0.500 0.500 0.510 0.495 0.500 6,036,000 0.5000 0.00%
2023-07-07 0 0.500 0.500 0.510 0.490 0.500 25,734,000 12,850,340 0.4994 0.500 0.500 0.510 0.490 0.500 25,734,000 0.4994 0.00%
2023-07-06 0 0.500 0.500 0.510 0.490 0.510 11,498,000 5,735,250 0.4988 0.500 0.500 0.510 0.490 0.510 11,498,000 0.4988 0.00%
2023-07-05 0 0.500 0.500 0.510 0.460 0.500 25,150,000 12,196,950 0.4850 0.500 0.500 0.510 0.460 0.500 25,150,000 0.4850 7.53%
2023-07-04 0 0.465 0.465 0.470 0.450 0.470 5,454,000 2,505,470 0.4594 0.465 0.465 0.470 0.450 0.470 5,454,000 0.4594 2.20%
2023-07-03 0 0.455 0.455 0.460 0.455 0.465 4,058,000 1,872,820 0.4615 0.455 0.455 0.460 0.455 0.465 4,058,000 0.4615 -1.09%
2023-06-30 0 0.460 0.460 0.465 0.455 0.475 9,858,000 4,556,270 0.4622 0.460 0.460 0.465 0.455 0.475 9,858,000 0.4622 21.05%
2023-06-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-05-22 1 0.380 0.370 0.385 0.370 0.380 126,000 47,590 0.3777 0.380 0.370 0.385 0.370 0.380 126,000 0.3777 2.70%
2023-05-19 0 0.370 0.370 0.375 0.360 0.370 258,000 95,320 0.3695 0.370 0.370 0.375 0.360 0.370 258,000 0.3695 0.00%
2023-05-18 0 0.370 0.365 0.370 0.370 0.380 266,000 99,410 0.3737 0.370 0.365 0.370 0.370 0.380 266,000 0.3737 1.37%
2023-05-17 0 0.365 0.360 0.375 0.365 0.370 344,000 126,750 0.3685 0.365 0.360 0.375 0.365 0.370 344,000 0.3685 -3.95%
2023-05-16 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2023-05-15 0 0.380 0.380 0.390 0.375 0.390 252,000 97,250 0.3859 0.380 0.380 0.390 0.375 0.390 252,000 0.3859 1.33%
2023-05-12 0 0.375 0.370 0.390 0.370 0.375 102,000 38,240 0.3749 0.375 0.370 0.390 0.370 0.375 102,000 0.3749 0.00%
2023-05-11 0 0.375 0.375 0.390 0.370 0.380 42,000 15,730 0.3745 0.375 0.375 0.390 0.370 0.380 42,000 0.3745 -1.32%
2023-05-10 0 0.380 0.380 0.390 0.375 0.380 46,000 17,450 0.3793 0.380 0.380 0.390 0.375 0.380 46,000 0.3793 1.33%
2023-05-09 0 0.375 0.375 0.390 0.375 0.375 10,000 3,750 0.3750 0.375 0.375 0.390 0.375 0.375 10,000 0.3750 0.00%
2023-05-08 0 0.375 0.375 0.390 0.370 0.375 142,000 52,550 0.3701 0.375 0.375 0.390 0.370 0.375 142,000 0.3701 1.35%
2023-05-05 0 0.370 0.370 0.400 0.370 0.375 24,000 8,990 0.3746 0.370 0.370 0.400 0.370 0.375 24,000 0.3746 -1.33%
2023-05-04 0 0.375 0.375 0.400 0.375 0.390 164,000 63,840 0.3893 0.375 0.375 0.400 0.375 0.390 164,000 0.3893 0.00%
2023-05-03 0 0.375 0.375 0.385 0.365 0.390 384,000 144,730 0.3769 0.375 0.375 0.385 0.365 0.390 384,000 0.3769 -3.85%
2023-05-02 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2023-04-28 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2023-04-27 0 0.390 0.390 0.410 0.390 0.400 10,000 3,980 0.3980 0.390 0.390 0.410 0.390 0.400 10,000 0.3980 -2.50%
2023-04-26 0 0.400 0.400 0.405 0.395 0.405 202,000 80,750 0.3998 0.400 0.400 0.405 0.395 0.405 202,000 0.3998 3.90%
2023-04-25 0 0.385 0.385 0.395 0.385 0.390 144,000 55,680 0.3867 0.385 0.385 0.395 0.385 0.390 144,000 0.3867 -1.28%
2023-04-24 0 0.390 0.390 0.405 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2023-04-21 0 0.390 0.400 0.405 0.390 0.410 128,000 51,400 0.4016 0.390 0.400 0.405 0.390 0.410 128,000 0.4016 -1.27%
2023-04-20 0 0.395 0.390 0.405 0.395 0.400 212,000 83,790 0.3952 0.395 0.390 0.405 0.395 0.400 212,000 0.3952 -1.25%
2023-04-19 0 0.400 0.395 0.410 0.400 0.430 710,000 292,120 0.4114 0.400 0.395 0.410 0.400 0.430 710,000 0.4114 -5.88%
2023-04-18 0 0.425 0.410 0.425 0.400 0.445 874,000 369,500 0.4228 0.425 0.410 0.425 0.400 0.445 874,000 0.4228 2.41%
2023-04-17 0 0.415 0.400 0.415 0.395 0.415 824,000 336,980 0.4090 0.415 0.400 0.415 0.395 0.415 824,000 0.4090 3.75%
2023-04-14 0 0.400 0.400 0.420 0.400 0.420 128,000 52,980 0.4139 0.400 0.400 0.420 0.400 0.420 128,000 0.4139 0.00%
2023-04-13 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2023-04-12 0 0.400 0.400 0.410 0.400 0.400 116,000 46,400 0.4000 0.400 0.400 0.410 0.400 0.400 116,000 0.4000 -2.44%
2023-04-11 0 0.410 0.395 0.410 0.395 0.410 192,000 76,860 0.4003 0.410 0.395 0.410 0.395 0.410 192,000 0.4003 2.50%
2023-04-06 0 0.400 0.400 0.410 0.395 0.400 322,000 128,790 0.4000 0.400 0.400 0.410 0.395 0.400 322,000 0.4000 0.00%
2023-04-04 0 0.400 0.385 0.405 0.400 0.400 66,000 26,400 0.4000 0.400 0.385 0.405 0.400 0.400 66,000 0.4000 0.00%
2023-04-03 0 0.400 0.385 0.400 0.380 0.400 64,000 25,500 0.3984 0.400 0.385 0.400 0.380 0.400 64,000 0.3984 3.90%
2023-03-31 0 0.385 0.385 0.395 0.380 0.385 316,000 121,280 0.3838 0.385 0.385 0.395 0.380 0.385 316,000 0.3838 -2.53%
2023-03-30 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2023-03-29 0 0.395 0.395 0.400 0.380 0.400 868,000 338,680 0.3902 0.395 0.395 0.400 0.380 0.400 868,000 0.3902 0.00%
2023-03-28 0 0.395 0.390 0.405 - - 0 0 - 0.395 0.390 0.405 - - 0 - 0.00%
2023-03-27 0 0.395 0.385 0.410 - - 0 0 - 0.395 0.385 0.410 - - 0 - 0.00%
2023-03-24 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2023-03-23 0 0.395 0.395 0.400 0.390 0.400 530,000 208,020 0.3925 0.395 0.395 0.400 0.390 0.400 530,000 0.3925 -4.82%
2023-03-22 0 0.415 0.410 0.415 0.405 0.415 42,000 17,220 0.4100 0.415 0.410 0.415 0.405 0.415 42,000 0.4100 -1.19%
2023-03-21 0 0.420 0.410 0.420 0.390 0.420 166,000 67,650 0.4075 0.420 0.410 0.420 0.390 0.420 166,000 0.4075 7.69%
2023-03-20 0 0.390 0.385 0.410 0.390 0.415 286,000 115,000 0.4021 0.390 0.385 0.410 0.390 0.415 286,000 0.4021 -3.70%
2023-03-17 0 0.405 0.395 0.405 0.390 0.410 672,000 264,840 0.3941 0.405 0.395 0.405 0.390 0.410 672,000 0.3941 1.25%
2023-03-16 0 0.400 0.395 0.400 0.380 0.400 724,000 280,680 0.3877 0.400 0.395 0.400 0.380 0.400 724,000 0.3877 0.00%
2023-03-15 0 0.400 0.395 0.400 0.400 0.420 1,104,000 444,480 0.4026 0.400 0.395 0.400 0.400 0.420 1,104,000 0.4026 -2.44%
2023-03-14 0 0.410 0.410 0.420 0.405 0.420 270,000 111,670 0.4136 0.410 0.410 0.420 0.405 0.420 270,000 0.4136 -2.38%
2023-03-13 0 0.420 0.415 0.450 0.415 0.420 82,000 34,360 0.4190 0.420 0.415 0.450 0.415 0.420 82,000 0.4190 -2.33%
2023-03-10 0 0.430 0.415 0.430 0.430 0.430 24,000 10,320 0.4300 0.430 0.415 0.430 0.430 0.430 24,000 0.4300 -2.27%
2023-03-09 0 0.440 0.435 0.440 0.425 0.450 390,000 170,230 0.4365 0.440 0.435 0.440 0.425 0.450 390,000 0.4365 -2.22%
2023-03-08 0 0.450 0.455 0.465 0.450 0.470 290,000 133,680 0.4610 0.450 0.455 0.465 0.450 0.470 290,000 0.4610 -6.25%
2023-03-07 0 0.480 0.475 0.485 0.430 0.510 4,726,000 2,276,830 0.4818 0.480 0.475 0.485 0.430 0.510 4,726,000 0.4818 10.34%
2023-03-06 0 0.435 0.425 0.435 0.410 0.445 1,078,000 459,110 0.4259 0.435 0.425 0.435 0.410 0.445 1,078,000 0.4259 6.10%
2023-03-03 0 0.410 0.400 0.410 0.410 0.410 36,000 14,760 0.4100 0.410 0.400 0.410 0.410 0.410 36,000 0.4100 2.50%
2023-03-02 0 0.400 0.400 0.410 0.400 0.420 110,000 44,540 0.4049 0.400 0.400 0.410 0.400 0.420 110,000 0.4049 -1.23%
2023-03-01 0 0.405 0.400 0.405 0.395 0.415 130,000 53,520 0.4117 0.405 0.400 0.405 0.395 0.415 130,000 0.4117 0.00%
2023-02-28 0 0.405 0.395 0.410 0.395 0.405 12,000 4,760 0.3967 0.405 0.395 0.410 0.395 0.405 12,000 0.3967 0.00%
2023-02-27 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2023-02-24 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2023-02-23 0 0.405 0.395 0.405 0.405 0.405 52,000 21,060 0.4050 0.405 0.395 0.405 0.405 0.405 52,000 0.4050 1.25%
2023-02-22 0 0.400 0.395 0.405 0.400 0.400 90,000 36,000 0.4000 0.400 0.395 0.405 0.400 0.400 90,000 0.4000 -1.23%
2023-02-21 0 0.405 0.400 0.405 0.395 0.410 372,000 149,710 0.4024 0.405 0.400 0.405 0.395 0.410 372,000 0.4024 2.53%
2023-02-20 0 0.395 0.395 0.405 0.395 0.410 562,000 225,210 0.4007 0.395 0.395 0.405 0.395 0.410 562,000 0.4007 0.00%
2023-02-17 0 0.395 0.390 0.395 0.390 0.395 46,000 18,160 0.3948 0.395 0.390 0.395 0.390 0.395 46,000 0.3948 0.00%
2023-02-16 0 0.395 0.395 0.400 0.395 0.415 318,000 129,480 0.4072 0.395 0.395 0.400 0.395 0.415 318,000 0.4072 1.28%
2023-02-15 0 0.390 0.390 0.400 0.390 0.405 240,000 96,220 0.4009 0.390 0.390 0.400 0.390 0.405 240,000 0.4009 0.00%
2023-02-14 0 0.390 0.390 0.405 0.390 0.390 30,000 11,700 0.3900 0.390 0.390 0.405 0.390 0.390 30,000 0.3900 -1.27%
2023-02-13 0 0.395 0.395 0.410 0.390 0.395 62,000 24,430 0.3940 0.395 0.395 0.410 0.390 0.395 62,000 0.3940 -1.25%
2023-02-10 0 0.400 0.400 0.415 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.415 0.400 0.400 20,000 0.4000 0.00%
2023-02-09 0 0.400 0.400 0.415 0.395 0.410 130,000 52,690 0.4053 0.400 0.400 0.415 0.395 0.410 130,000 0.4053 0.00%
2023-02-08 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.400 0.400 0.410 0.400 0.400 50,000 0.4000 0.00%
2023-02-07 0 0.400 0.400 0.410 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.410 0.400 0.400 2,000 0.4000 0.00%
2023-02-06 0 0.400 0.395 0.405 0.400 0.420 138,000 55,500 0.4022 0.400 0.395 0.405 0.400 0.420 138,000 0.4022 -2.44%
2023-02-03 0 0.410 0.400 0.415 0.410 0.410 102,000 41,810 0.4099 0.410 0.400 0.415 0.410 0.410 102,000 0.4099 0.00%
2023-02-02 0 0.410 0.410 0.420 0.410 0.410 4,000 1,640 0.4100 0.410 0.410 0.420 0.410 0.410 4,000 0.4100 -2.38%
2023-02-01 0 0.420 0.420 0.425 0.395 0.420 212,000 87,200 0.4113 0.420 0.420 0.425 0.395 0.420 212,000 0.4113 6.33%
2023-01-31 0 0.395 0.395 0.410 0.395 0.400 236,000 93,850 0.3977 0.395 0.395 0.410 0.395 0.400 236,000 0.3977 0.00%
2023-01-30 0 0.395 0.395 0.405 0.395 0.400 330,000 130,950 0.3968 0.395 0.395 0.405 0.395 0.400 330,000 0.3968 -2.47%
2023-01-27 0 0.405 0.405 0.410 0.400 0.405 60,000 24,150 0.4025 0.405 0.405 0.410 0.400 0.405 60,000 0.4025 -1.22%
2023-01-26 0 0.410 0.405 0.410 0.395 0.460 630,000 252,860 0.4014 0.410 0.405 0.410 0.395 0.460 630,000 0.4014 3.80%
2023-01-20 0 0.395 0.390 0.415 0.395 0.400 102,000 40,550 0.3975 0.395 0.390 0.415 0.395 0.400 102,000 0.3975 -1.25%
2023-01-19 0 0.400 0.395 0.415 - - 0 0 - 0.400 0.395 0.415 - - 0 - 0.00%
2023-01-18 0 0.400 0.395 0.405 0.395 0.400 150,000 59,930 0.3995 0.400 0.395 0.405 0.395 0.400 150,000 0.3995 0.00%
2023-01-17 0 0.400 0.400 0.405 0.400 0.405 172,000 69,390 0.4034 0.400 0.400 0.405 0.400 0.405 172,000 0.4034 0.00%
2023-01-16 0 0.400 0.400 0.425 0.400 0.430 422,000 175,650 0.4162 0.400 0.400 0.425 0.400 0.430 422,000 0.4162 -1.23%
2023-01-13 0 0.405 0.405 0.430 0.405 0.425 84,000 35,660 0.4245 0.405 0.405 0.430 0.405 0.425 84,000 0.4245 -3.57%
2023-01-12 0 0.420 0.405 0.430 - - 0 0 - 0.420 0.405 0.430 - - 0 - 0.00%
2023-01-11 0 0.420 0.425 0.430 0.410 0.420 552,000 231,390 0.4192 0.420 0.425 0.430 0.410 0.420 552,000 0.4192 5.00%
2023-01-10 0 0.400 0.400 0.420 0.400 0.420 108,000 43,800 0.4056 0.400 0.400 0.420 0.400 0.420 108,000 0.4056 -2.44%
2023-01-09 0 0.410 0.410 0.415 0.400 0.415 302,000 122,340 0.4051 0.410 0.410 0.415 0.400 0.415 302,000 0.4051 1.23%
2023-01-06 0 0.405 0.400 0.405 0.400 0.410 564,000 226,910 0.4023 0.405 0.400 0.405 0.400 0.410 564,000 0.4023 -3.57%
2023-01-05 0 0.420 0.415 0.420 0.395 0.420 54,000 21,900 0.4056 0.420 0.415 0.420 0.395 0.420 54,000 0.4056 6.33%
2023-01-04 0 0.395 0.395 0.410 0.395 0.420 332,000 133,390 0.4018 0.395 0.395 0.410 0.395 0.420 332,000 0.4018 -1.25%
2023-01-03 0 0.400 0.400 0.410 0.400 0.410 50,000 20,400 0.4080 0.400 0.400 0.410 0.400 0.410 50,000 0.4080 2.56%
2022-12-30 0 0.390 0.390 0.410 0.390 0.390 6,000 2,340 0.3900 0.390 0.390 0.410 0.390 0.390 6,000 0.3900 0.00%
2022-12-29 0 0.390 0.390 0.415 0.390 0.400 76,000 29,820 0.3924 0.390 0.390 0.415 0.390 0.400 76,000 0.3924 -1.27%
2022-12-28 0 0.395 0.395 0.415 0.395 0.400 22,000 8,790 0.3995 0.395 0.395 0.415 0.395 0.400 22,000 0.3995 0.00%
2022-12-23 0 0.395 0.390 0.415 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2022-12-22 0 0.395 0.395 0.415 0.395 0.395 12,000 4,740 0.3950 0.395 0.395 0.415 0.395 0.395 12,000 0.3950 0.00%
2022-12-21 0 0.395 0.395 0.415 0.395 0.395 52,000 20,540 0.3950 0.395 0.395 0.415 0.395 0.395 52,000 0.3950 -1.25%
2022-12-20 0 0.400 0.395 0.400 0.390 0.435 244,000 99,020 0.4058 0.400 0.395 0.400 0.390 0.435 244,000 0.4058 -8.05%
2022-12-19 0 0.435 0.420 0.435 0.395 0.435 198,000 80,560 0.4069 0.435 0.420 0.435 0.395 0.435 198,000 0.4069 -1.14%
2022-12-16 0 0.440 0.425 0.440 0.425 0.440 56,000 24,050 0.4295 0.440 0.425 0.440 0.425 0.440 56,000 0.4295 0.00%
2022-12-15 0 0.440 0.440 0.445 0.435 0.470 258,000 114,720 0.4447 0.440 0.440 0.445 0.435 0.470 258,000 0.4447 -6.38%
2022-12-14 0 0.470 0.445 0.470 0.445 0.470 646,000 292,070 0.4521 0.470 0.445 0.470 0.445 0.470 646,000 0.4521 4.44%
2022-12-13 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2022-12-12 0 0.450 0.450 0.460 0.450 0.460 6,000 2,720 0.4533 0.450 0.450 0.460 0.450 0.460 6,000 0.4533 -2.17%
2022-12-09 0 0.460 0.455 0.460 0.445 0.460 104,000 46,320 0.4454 0.460 0.455 0.460 0.445 0.460 104,000 0.4454 0.00%
2022-12-08 0 0.460 0.445 0.470 0.450 0.460 130,000 58,900 0.4531 0.460 0.445 0.470 0.450 0.460 130,000 0.4531 2.22%
2022-12-07 0 0.450 0.440 0.450 0.430 0.450 144,000 63,040 0.4378 0.450 0.440 0.450 0.430 0.450 144,000 0.4378 0.00%
2022-12-06 0 0.450 0.435 0.450 0.435 0.470 330,000 150,510 0.4561 0.450 0.435 0.450 0.435 0.470 330,000 0.4561 0.00%
2022-12-05 0 0.450 0.440 0.450 0.410 0.450 798,000 339,860 0.4259 0.450 0.440 0.450 0.410 0.450 798,000 0.4259 12.50%
2022-12-02 0 0.400 0.400 0.410 0.400 0.410 56,000 22,920 0.4093 0.400 0.400 0.410 0.400 0.410 56,000 0.4093 -4.76%
2022-12-01 0 0.420 0.410 0.420 0.405 0.420 306,000 126,040 0.4119 0.420 0.410 0.420 0.405 0.420 306,000 0.4119 5.00%
2022-11-30 0 0.400 0.395 0.405 0.395 0.400 50,000 19,940 0.3988 0.400 0.395 0.405 0.395 0.400 50,000 0.3988 1.27%
2022-11-29 0 0.395 0.380 0.395 0.400 0.400 20,000 8,000 0.4000 0.395 0.380 0.395 0.400 0.400 20,000 0.4000 5.33%
2022-11-28 0 0.375 0.375 0.395 0.375 0.375 80,000 30,000 0.3750 0.375 0.375 0.395 0.375 0.375 80,000 0.3750 -5.06%
2022-11-25 0 0.395 0.385 0.395 0.380 0.395 316,000 121,110 0.3833 0.395 0.385 0.395 0.380 0.395 316,000 0.3833 -1.25%
2022-11-24 0 0.400 0.400 0.410 0.380 0.390 62,000 24,120 0.3890 0.400 0.400 0.410 0.380 0.390 62,000 0.3890 2.56%
2022-11-23 0 0.390 0.390 0.400 0.390 0.390 16,000 6,240 0.3900 0.390 0.390 0.400 0.390 0.390 16,000 0.3900 -4.88%
2022-11-22 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2022-11-21 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2022-11-18 0 0.410 0.400 0.410 0.390 0.410 8,000 3,160 0.3950 0.410 0.400 0.410 0.390 0.410 8,000 0.3950 2.50%
2022-11-17 0 0.400 0.390 0.405 0.390 0.410 42,000 17,130 0.4079 0.400 0.390 0.405 0.390 0.410 42,000 0.4079 0.00%
2022-11-16 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.400 0.400 0.410 0.400 0.400 50,000 0.4000 -1.23%
2022-11-15 0 0.405 0.405 0.410 0.385 0.410 578,000 231,720 0.4009 0.405 0.405 0.410 0.385 0.410 578,000 0.4009 9.46%
2022-11-14 0 0.370 0.375 0.385 0.370 0.385 152,000 57,740 0.3799 0.370 0.375 0.385 0.370 0.385 152,000 0.3799 -2.63%
2022-11-11 0 0.380 0.375 0.380 0.360 0.385 120,000 44,400 0.3700 0.380 0.375 0.380 0.360 0.385 120,000 0.3700 -1.30%
2022-11-10 0 0.385 0.370 0.385 0.370 0.385 432,000 163,370 0.3782 0.385 0.370 0.385 0.370 0.385 432,000 0.3782 -1.28%
2022-11-09 0 0.390 0.390 0.400 0.390 0.390 16,000 6,240 0.3900 0.390 0.390 0.400 0.390 0.390 16,000 0.3900 0.00%
2022-11-08 0 0.390 0.390 0.395 0.380 0.410 148,000 57,900 0.3912 0.390 0.390 0.395 0.380 0.410 148,000 0.3912 -3.70%
2022-11-07 0 0.405 0.400 0.410 0.390 0.405 284,000 112,670 0.3967 0.405 0.400 0.410 0.390 0.405 284,000 0.3967 3.85%
2022-11-04 0 0.390 0.390 0.395 0.390 0.420 398,000 163,090 0.4098 0.390 0.390 0.395 0.390 0.420 398,000 0.4098 -2.50%
2022-11-03 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2022-11-02 0 0.400 0.380 0.400 0.355 0.400 222,000 84,860 0.3823 0.400 0.380 0.400 0.355 0.400 222,000 0.3823 11.11%
2022-11-01 0 0.360 0.350 0.370 0.350 0.365 82,000 29,430 0.3589 0.360 0.350 0.370 0.350 0.365 82,000 0.3589 2.86%
2022-10-31 0 0.350 0.350 0.365 0.350 0.350 86,000 30,100 0.3500 0.350 0.350 0.365 0.350 0.350 86,000 0.3500 -2.78%
2022-10-28 0 0.360 0.350 0.365 0.350 0.370 120,000 43,880 0.3657 0.360 0.350 0.365 0.350 0.370 120,000 0.3657 -1.37%
2022-10-27 0 0.365 0.355 0.365 0.340 0.365 5,520,000 1,880,020 0.3406 0.365 0.355 0.365 0.340 0.365 5,520,000 0.3406 7.35%
2022-10-26 0 0.340 0.330 0.340 0.330 0.340 376,000 127,580 0.3393 0.340 0.330 0.340 0.330 0.340 376,000 0.3393 0.00%
2022-10-25 0 0.340 0.340 0.355 - - 0 0 - 0.340 0.340 0.355 - - 0 - 0.00%
2022-10-24 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 0.340 0.330 0.340 0.340 0.340 100,000 0.3400 0.00%
2022-10-21 0 0.340 0.340 0.350 0.340 0.350 424,000 145,350 0.3428 0.340 0.340 0.350 0.340 0.350 424,000 0.3428 -2.86%
2022-10-20 0 0.350 0.340 0.345 0.340 0.350 20,000 6,850 0.3425 0.350 0.340 0.345 0.340 0.350 20,000 0.3425 0.00%
2022-10-19 0 0.350 0.350 0.360 0.350 0.350 222,000 77,700 0.3500 0.350 0.350 0.360 0.350 0.350 222,000 0.3500 -1.41%
2022-10-18 0 0.355 0.355 0.365 0.350 0.365 236,000 84,420 0.3577 0.355 0.355 0.365 0.350 0.365 236,000 0.3577 -1.39%
2022-10-17 0 0.360 0.355 0.360 0.350 0.360 162,000 57,120 0.3526 0.360 0.355 0.360 0.350 0.360 162,000 0.3526 -1.37%
2022-10-14 0 0.365 0.365 0.375 0.365 0.365 136,000 49,640 0.3650 0.365 0.365 0.375 0.365 0.365 136,000 0.3650 -1.35%
2022-10-13 0 0.370 0.370 0.375 0.365 0.370 142,000 52,510 0.3698 0.370 0.370 0.375 0.365 0.370 142,000 0.3698 2.78%
2022-10-12 0 0.360 0.345 0.350 - - 0 0 - 0.360 0.345 0.350 - - 0 - 0.00%
2022-10-11 0 0.360 0.355 0.365 0.355 0.370 248,000 89,670 0.3616 0.360 0.355 0.365 0.355 0.370 248,000 0.3616 -2.70%
2022-10-10 0 0.370 0.360 0.370 0.355 0.370 72,000 26,140 0.3631 0.370 0.360 0.370 0.355 0.370 72,000 0.3631 0.00%
2022-10-07 0 0.370 0.365 0.370 0.350 0.370 58,000 20,890 0.3602 0.370 0.365 0.370 0.350 0.370 58,000 0.3602 4.23%
2022-10-06 0 0.355 0.355 0.365 0.355 0.370 104,000 37,850 0.3639 0.355 0.355 0.365 0.355 0.370 104,000 0.3639 -2.74%
2022-10-05 0 0.365 0.360 0.365 0.355 0.370 138,000 50,190 0.3637 0.365 0.360 0.365 0.355 0.370 138,000 0.3637 4.29%
2022-10-03 0 0.350 0.340 0.350 0.350 0.350 64,000 22,400 0.3500 0.350 0.340 0.350 0.350 0.350 64,000 0.3500 0.00%
2022-09-30 0 0.350 0.350 0.360 0.345 0.355 158,000 55,370 0.3504 0.350 0.350 0.360 0.345 0.355 158,000 0.3504 -2.78%
2022-09-29 0 0.360 0.355 0.360 0.350 0.365 290,000 104,320 0.3597 0.360 0.355 0.360 0.350 0.365 290,000 0.3597 -2.70%
2022-09-28 0 0.370 0.365 0.370 0.370 0.370 86,000 31,820 0.3700 0.370 0.365 0.370 0.370 0.370 86,000 0.3700 -2.63%
2022-09-27 0 0.380 0.380 0.390 0.380 0.385 258,000 99,010 0.3838 0.380 0.380 0.390 0.380 0.385 258,000 0.3838 -5.00%
2022-09-26 0 0.400 0.385 0.400 0.375 0.400 838,000 317,900 0.3794 0.400 0.385 0.400 0.375 0.400 838,000 0.3794 1.27%
2022-09-23 0 0.395 0.385 0.395 0.385 0.395 128,000 50,110 0.3915 0.395 0.385 0.395 0.385 0.395 128,000 0.3915 -1.25%
2022-09-22 0 0.400 0.395 0.400 0.390 0.425 430,000 177,230 0.4122 0.400 0.395 0.400 0.390 0.425 430,000 0.4122 -6.98%
2022-09-21 0 0.430 0.420 0.430 0.420 0.430 292,000 122,760 0.4204 0.430 0.420 0.430 0.420 0.430 292,000 0.4204 0.00%
2022-09-20 0 0.430 0.425 0.430 0.420 0.440 804,000 343,640 0.4274 0.430 0.425 0.430 0.420 0.440 804,000 0.4274 -1.15%
2022-09-19 0 0.435 0.430 0.435 0.435 0.460 336,000 149,480 0.4449 0.435 0.430 0.435 0.435 0.460 336,000 0.4449 -6.45%
2022-09-16 0 0.465 0.460 0.465 0.460 0.465 172,000 79,770 0.4638 0.465 0.460 0.465 0.460 0.465 172,000 0.4638 -3.12%
2022-09-15 0 0.480 0.475 0.485 0.465 0.485 280,000 132,350 0.4727 0.480 0.475 0.485 0.465 0.485 280,000 0.4727 1.05%
2022-09-14 0 0.475 0.470 0.475 0.470 0.480 642,000 304,430 0.4742 0.475 0.470 0.475 0.470 0.480 642,000 0.4742 -3.06%
2022-09-13 0 0.490 0.485 0.500 0.480 0.590 2,594,000 1,359,390 0.5241 0.490 0.485 0.500 0.480 0.590 2,594,000 0.5241 -16.95%
2022-09-09 0 0.590 0.580 0.590 0.580 0.600 1,636,000 966,140 0.5906 0.590 0.580 0.590 0.580 0.600 1,636,000 0.5906 -1.67%
2022-09-08 0 0.600 0.580 0.600 0.560 0.600 1,306,000 765,560 0.5862 0.600 0.580 0.600 0.560 0.600 1,306,000 0.5862 3.45%
2022-09-07 0 0.580 0.580 0.590 0.580 0.590 172,000 100,780 0.5859 0.580 0.580 0.590 0.580 0.590 172,000 0.5859 -3.33%
2022-09-06 0 0.600 0.580 0.600 0.570 0.600 1,222,000 713,300 0.5837 0.600 0.580 0.600 0.570 0.600 1,222,000 0.5837 -1.64%
2022-09-05 0 0.610 0.580 0.610 0.580 0.610 306,000 181,200 0.5922 0.610 0.580 0.610 0.580 0.610 306,000 0.5922 1.67%
2022-09-02 0 0.600 0.580 0.610 0.580 0.600 182,000 107,640 0.5914 0.600 0.580 0.610 0.580 0.600 182,000 0.5914 0.00%
2022-09-01 0 0.600 0.590 0.600 0.590 0.600 330,000 197,480 0.5984 0.600 0.590 0.600 0.590 0.600 330,000 0.5984 1.69%
2022-08-31 0 0.590 0.580 0.590 0.570 0.600 244,000 143,780 0.5893 0.590 0.580 0.590 0.570 0.600 244,000 0.5893 0.00%
2022-08-30 0 0.590 0.590 0.610 0.590 0.600 1,322,000 786,420 0.5949 0.590 0.590 0.610 0.590 0.600 1,322,000 0.5949 -1.67%
2022-08-29 0 0.600 0.590 0.600 0.550 0.640 4,948,000 2,902,640 0.5866 0.600 0.590 0.600 0.550 0.640 4,948,000 0.5866 -13.04%
2022-08-26 0 0.690 0.670 0.690 0.650 0.690 660,000 434,040 0.6576 0.690 0.670 0.690 0.650 0.690 660,000 0.6576 4.55%
2022-08-25 0 0.660 0.650 0.660 0.650 0.660 848,000 553,700 0.6529 0.660 0.650 0.660 0.650 0.660 848,000 0.6529 3.13%
2022-08-24 0 0.640 0.640 0.650 0.640 0.650 758,000 492,400 0.6496 0.640 0.640 0.650 0.640 0.650 758,000 0.6496 -1.54%
2022-08-23 0 0.650 0.650 0.660 0.640 0.650 760,000 493,000 0.6487 0.650 0.650 0.660 0.640 0.650 760,000 0.6487 0.00%
2022-08-22 0 0.650 0.650 0.660 0.650 0.680 496,000 325,820 0.6569 0.650 0.650 0.660 0.650 0.680 496,000 0.6569 -2.99%
2022-08-19 0 0.670 0.670 0.680 0.670 0.680 326,000 220,840 0.6774 0.670 0.670 0.680 0.670 0.680 326,000 0.6774 -1.47%
2022-08-18 0 0.680 0.670 0.680 0.650 0.710 1,540,000 1,045,520 0.6789 0.680 0.670 0.680 0.650 0.710 1,540,000 0.6789 3.03%
2022-08-17 0 0.660 0.660 0.670 0.650 0.670 1,234,000 810,800 0.6571 0.660 0.660 0.670 0.650 0.670 1,234,000 0.6571 -2.94%
2022-08-16 0 0.680 0.660 0.680 0.650 0.680 836,000 554,960 0.6638 0.680 0.660 0.680 0.650 0.680 836,000 0.6638 1.49%
2022-08-15 0 0.670 0.660 0.670 0.650 0.670 422,000 278,140 0.6591 0.670 0.660 0.670 0.650 0.670 422,000 0.6591 3.08%
2022-08-12 0 0.650 0.640 0.650 0.630 0.660 1,786,000 1,156,720 0.6477 0.650 0.640 0.650 0.630 0.660 1,786,000 0.6477 -4.41%
2022-08-11 0 0.680 0.670 0.680 0.660 0.690 772,000 517,260 0.6700 0.680 0.670 0.680 0.660 0.690 772,000 0.6700 1.49%
2022-08-10 0 0.670 0.660 0.670 0.650 0.690 758,000 506,640 0.6684 0.670 0.660 0.670 0.650 0.690 758,000 0.6684 -2.90%
2022-08-09 0 0.690 0.690 0.700 0.690 0.730 1,594,000 1,122,020 0.7039 0.690 0.690 0.700 0.690 0.730 1,594,000 0.7039 0.00%
2022-08-08 0 0.690 0.680 0.690 0.650 0.700 2,516,000 1,720,340 0.6838 0.690 0.680 0.690 0.650 0.700 2,516,000 0.6838 6.15%
2022-08-05 0 0.650 0.640 0.660 0.640 0.660 986,000 640,740 0.6498 0.650 0.640 0.660 0.640 0.660 986,000 0.6498 3.17%
2022-08-04 0 0.630 0.620 0.630 0.610 0.630 446,000 280,640 0.6292 0.630 0.620 0.630 0.610 0.630 446,000 0.6292 1.61%
2022-08-03 0 0.620 0.610 0.620 0.600 0.620 420,000 258,920 0.6165 0.620 0.610 0.620 0.600 0.620 420,000 0.6165 0.00%
2022-08-02 0 0.620 0.610 0.620 0.580 0.630 618,000 372,640 0.6030 0.620 0.610 0.620 0.580 0.630 618,000 0.6030 3.33%
2022-08-01 0 0.600 0.590 0.600 0.580 0.610 724,000 429,580 0.5933 0.600 0.590 0.600 0.580 0.610 724,000 0.5933 -1.64%
2022-07-29 0 0.610 0.600 0.620 0.600 0.640 1,108,000 683,460 0.6168 0.610 0.600 0.620 0.600 0.640 1,108,000 0.6168 -3.17%
2022-07-28 0 0.630 0.620 0.630 0.610 0.650 1,592,000 991,980 0.6231 0.630 0.620 0.630 0.610 0.650 1,592,000 0.6231 -1.56%
2022-07-27 0 0.640 0.640 0.650 0.630 0.700 3,886,000 2,551,840 0.6567 0.640 0.640 0.650 0.630 0.700 3,886,000 0.6567 -11.11%
2022-07-26 0 0.720 0.700 0.720 0.690 0.750 1,284,000 925,020 0.7204 0.720 0.700 0.720 0.690 0.750 1,284,000 0.7204 0.00%
2022-07-25 0 0.720 0.700 0.720 0.670 0.730 2,256,000 1,593,260 0.7062 0.720 0.700 0.720 0.670 0.730 2,256,000 0.7062 4.35%
2022-07-22 0 0.690 0.680 0.690 0.680 0.710 1,214,000 842,880 0.6943 0.690 0.680 0.690 0.680 0.710 1,214,000 0.6943 -2.82%
2022-07-21 0 0.710 0.690 0.700 0.650 0.730 3,268,000 2,270,580 0.6948 0.710 0.690 0.700 0.650 0.730 3,268,000 0.6948 1.43%
2022-07-20 0 0.700 0.690 0.700 0.620 0.740 4,870,000 3,349,180 0.6877 0.700 0.690 0.700 0.620 0.740 4,870,000 0.6877 2.94%
2022-07-19 0 0.680 0.670 0.680 0.570 0.680 6,614,000 4,209,180 0.6364 0.680 0.670 0.680 0.570 0.680 6,614,000 0.6364 19.30%
2022-07-18 0 0.570 0.560 0.570 0.560 0.600 2,646,000 1,534,420 0.5799 0.570 0.560 0.570 0.560 0.600 2,646,000 0.5799 -5.00%
2022-07-15 0 0.600 0.590 0.600 0.580 0.660 3,496,000 2,103,120 0.6016 0.600 0.590 0.600 0.580 0.660 3,496,000 0.6016 -7.69%
2022-07-14 0 0.650 0.640 0.650 0.640 0.700 5,636,000 3,776,840 0.6701 0.650 0.640 0.650 0.640 0.700 5,636,000 0.6701 0.00%
2022-07-13 0 0.650 0.640 0.650 0.495 0.650 13,220,000 7,685,760 0.5814 0.650 0.640 0.650 0.495 0.650 13,220,000 0.5814 27.45%
2022-07-12 0 0.510 0.500 0.510 0.490 0.530 2,160,000 1,095,270 0.5071 0.510 0.500 0.510 0.490 0.530 2,160,000 0.5071 2.00%
2022-07-11 0 0.500 0.500 0.530 0.460 0.540 6,238,000 3,199,120 0.5128 0.500 0.500 0.530 0.460 0.540 6,238,000 0.5128 6.38%
2022-07-08 0 0.470 0.460 0.470 0.450 0.470 9,754,000 4,147,010 0.4252 0.470 0.460 0.470 0.450 0.470 9,754,000 0.4252 1.08%
2022-07-07 0 0.465 0.455 0.465 0.450 0.465 128,000 59,060 0.4614 0.465 0.455 0.465 0.450 0.465 128,000 0.4614 2.20%
2022-07-06 0 0.455 0.455 0.465 0.450 0.465 4,000 1,830 0.4575 0.455 0.455 0.465 0.450 0.465 4,000 0.4575 0.00%
2022-07-05 0 0.455 0.455 0.470 0.455 0.460 98,000 45,060 0.4598 0.455 0.455 0.470 0.455 0.460 98,000 0.4598 -2.15%
2022-07-04 0 0.465 0.460 0.470 0.460 0.470 54,000 25,310 0.4687 0.465 0.460 0.470 0.460 0.470 54,000 0.4687 -1.06%
2022-06-30 0 0.470 0.465 0.470 0.460 0.470 116,000 54,020 0.4657 0.470 0.465 0.470 0.460 0.470 116,000 0.4657 1.08%
2022-06-29 0 0.465 0.470 0.475 0.465 0.465 82,000 38,130 0.4650 0.465 0.470 0.475 0.465 0.465 82,000 0.4650 0.00%
2022-06-28 0 0.465 0.470 0.480 0.460 0.480 788,000 369,690 0.4691 0.465 0.470 0.480 0.460 0.480 788,000 0.4691 -2.11%
2022-06-27 0 0.475 0.465 0.485 0.470 0.480 140,000 66,990 0.4785 0.475 0.465 0.485 0.470 0.480 140,000 0.4785 1.06%
2022-06-24 0 0.470 0.470 0.485 0.470 0.470 94,000 44,180 0.4700 0.470 0.470 0.485 0.470 0.470 94,000 0.4700 0.00%
2022-06-23 0 0.470 0.470 0.485 0.465 0.480 132,000 63,090 0.4780 0.470 0.470 0.485 0.465 0.480 132,000 0.4780 -2.08%
2022-06-22 0 0.480 0.470 0.485 0.480 0.480 8,000 3,840 0.4800 0.480 0.470 0.485 0.480 0.480 8,000 0.4800 -1.03%
2022-06-21 0 0.485 0.470 0.490 0.470 0.485 134,000 63,460 0.4736 0.485 0.470 0.490 0.470 0.485 134,000 0.4736 3.19%
2022-06-20 0 0.470 0.470 0.490 0.460 0.485 36,000 17,120 0.4756 0.470 0.470 0.490 0.460 0.485 36,000 0.4756 -1.05%
2022-06-17 0 0.475 0.470 0.475 0.475 0.475 146,000 69,350 0.4750 0.475 0.470 0.475 0.475 0.475 146,000 0.4750 0.00%
2022-06-16 0 0.475 0.475 0.485 0.475 0.485 166,000 79,850 0.4810 0.475 0.475 0.485 0.475 0.485 166,000 0.4810 -3.06%
2022-06-15 0 0.490 0.480 0.490 0.455 0.490 486,000 228,290 0.4697 0.490 0.480 0.490 0.455 0.490 486,000 0.4697 8.89%
2022-06-14 0 0.450 0.445 0.450 0.440 0.450 100,000 44,580 0.4458 0.450 0.445 0.450 0.440 0.450 100,000 0.4458 0.00%
2022-06-13 0 0.450 0.440 0.450 0.440 0.450 280,000 124,800 0.4457 0.450 0.440 0.450 0.440 0.450 280,000 0.4457 0.00%
2022-06-10 0 0.450 0.450 0.470 0.450 0.455 94,000 42,450 0.4516 0.450 0.450 0.470 0.450 0.455 94,000 0.4516 -3.23%
2022-06-09 0 0.465 0.465 0.470 0.465 0.465 72,000 33,480 0.4650 0.465 0.465 0.470 0.465 0.465 72,000 0.4650 -1.06%
2022-06-08 0 0.470 0.465 0.470 0.465 0.470 528,000 247,020 0.4678 0.470 0.465 0.470 0.465 0.470 528,000 0.4678 0.00%
2022-06-07 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2022-06-06 0 0.470 0.455 0.470 0.465 0.470 12,000 5,620 0.4683 0.470 0.455 0.470 0.465 0.470 12,000 0.4683 4.44%
2022-06-02 0 0.450 0.450 0.465 0.445 0.465 212,000 98,140 0.4629 0.450 0.450 0.465 0.445 0.465 212,000 0.4629 0.00%
2022-06-01 0 0.450 0.450 0.460 0.445 0.450 136,000 61,200 0.4500 0.450 0.450 0.460 0.445 0.450 136,000 0.4500 -1.10%
2022-05-31 0 0.455 0.455 0.470 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2022-05-30 0 0.455 0.455 0.470 0.455 0.465 82,000 38,110 0.4648 0.455 0.455 0.470 0.455 0.465 82,000 0.4648 0.00%
2022-05-27 0 0.455 0.455 0.470 0.455 0.455 4,000 1,790 0.4475 0.455 0.455 0.470 0.455 0.455 4,000 0.4475 -1.09%
2022-05-26 0 0.460 0.460 0.470 0.450 0.470 606,000 276,340 0.4560 0.460 0.460 0.470 0.450 0.470 606,000 0.4560 -3.16%
2022-05-25 0 0.475 0.465 0.480 0.475 0.475 100,000 47,500 0.4750 0.475 0.465 0.480 0.475 0.475 100,000 0.4750 0.00%
2022-05-24 0 0.475 0.460 0.480 0.460 0.475 14,000 6,500 0.4643 0.475 0.460 0.480 0.460 0.475 14,000 0.4643 0.00%
2022-05-23 0 0.475 0.465 0.480 0.475 0.475 2,000 950 0.4750 0.475 0.465 0.480 0.475 0.475 2,000 0.4750 1.06%
2022-05-20 0 0.470 0.455 0.480 0.455 0.470 72,000 33,450 0.4646 0.470 0.455 0.480 0.455 0.470 72,000 0.4646 1.08%
2022-05-19 0 0.465 0.455 0.470 0.465 0.465 2,000 930 0.4650 0.465 0.455 0.470 0.465 0.465 2,000 0.4650 -1.06%
2022-05-18 0 0.470 0.455 0.480 0.470 0.470 2,000 940 0.4700 0.470 0.455 0.480 0.470 0.470 2,000 0.4700 1.08%
2022-05-17 0 0.465 0.450 0.470 0.465 0.465 2,000 930 0.4650 0.465 0.450 0.470 0.465 0.465 2,000 0.4650 1.09%
2022-05-16 0 0.460 0.460 0.480 0.450 0.460 88,000 39,700 0.4511 0.460 0.460 0.480 0.450 0.460 88,000 0.4511 0.00%
2022-05-13 0 0.460 0.445 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.445 0.460 0.460 0.460 2,000 0.4600 0.00%
2022-05-12 0 0.460 0.455 0.460 0.450 0.460 242,000 109,750 0.4535 0.460 0.455 0.460 0.450 0.460 242,000 0.4535 -1.08%
2022-05-11 0 0.465 0.455 0.475 0.450 0.465 130,000 60,000 0.4615 0.465 0.455 0.475 0.450 0.465 130,000 0.4615 1.09%
2022-05-10 0 0.460 0.445 0.465 0.445 0.460 366,000 165,330 0.4517 0.460 0.445 0.465 0.445 0.460 366,000 0.4517 -1.08%
2022-05-06 0 0.465 0.455 0.470 0.440 0.465 314,000 142,660 0.4543 0.465 0.455 0.470 0.440 0.465 314,000 0.4543 3.33%
2022-05-05 0 0.450 0.440 0.450 0.440 0.465 1,128,000 508,580 0.4509 0.450 0.440 0.450 0.440 0.465 1,128,000 0.4509 -4.26%
2022-05-04 0 0.470 0.470 0.475 0.460 0.480 486,000 227,920 0.4690 0.470 0.470 0.475 0.460 0.480 486,000 0.4690 -2.08%
2022-05-03 0 0.480 0.475 0.480 0.460 0.480 42,000 19,960 0.4752 0.480 0.475 0.480 0.460 0.480 42,000 0.4752 2.13%
2022-04-29 0 0.470 0.460 0.480 0.460 0.470 62,000 29,060 0.4687 0.470 0.460 0.480 0.460 0.470 62,000 0.4687 1.08%
2022-04-28 0 0.465 0.465 0.475 0.450 0.480 1,376,000 638,280 0.4639 0.465 0.465 0.475 0.450 0.480 1,376,000 0.4639 -1.06%
2022-04-27 0 0.470 0.475 0.480 0.465 0.480 144,000 68,160 0.4733 0.470 0.475 0.480 0.465 0.480 144,000 0.4733 -2.08%
2022-04-26 0 0.480 0.470 0.480 0.470 0.485 222,000 105,760 0.4764 0.480 0.470 0.480 0.470 0.485 222,000 0.4764 0.00%
2022-04-25 0 0.480 0.480 0.500 0.475 0.530 690,000 338,220 0.4902 0.480 0.480 0.500 0.475 0.530 690,000 0.4902 -7.69%
2022-04-22 0 0.520 0.500 0.520 0.490 0.520 358,000 182,960 0.5111 0.520 0.500 0.520 0.490 0.520 358,000 0.5111 4.00%
2022-04-21 0 0.500 0.490 0.510 0.480 0.540 1,256,000 627,920 0.4999 0.500 0.490 0.510 0.480 0.540 1,256,000 0.4999 -7.41%
2022-04-20 0 0.540 0.540 0.550 0.445 0.550 2,336,000 1,197,120 0.5125 0.540 0.540 0.550 0.445 0.550 2,336,000 0.5125 21.35%
2022-04-19 0 0.445 0.440 0.450 0.445 0.450 42,000 18,890 0.4498 0.445 0.440 0.450 0.445 0.450 42,000 0.4498 -2.20%
2022-04-14 0 0.455 0.450 0.455 0.450 0.460 36,000 16,250 0.4514 0.455 0.450 0.455 0.450 0.460 36,000 0.4514 -2.15%
2022-04-13 0 0.465 0.460 0.465 0.460 0.465 130,000 59,810 0.4601 0.465 0.460 0.465 0.460 0.465 130,000 0.4601 1.09%
2022-04-12 0 0.460 0.450 0.465 0.455 0.460 52,000 23,770 0.4571 0.460 0.450 0.465 0.455 0.460 52,000 0.4571 -4.17%
2022-04-11 0 0.480 0.460 0.480 0.460 0.480 138,000 64,000 0.4638 0.480 0.460 0.480 0.460 0.480 138,000 0.4638 0.00%
2022-04-08 0 0.480 0.470 0.480 0.470 0.480 54,000 25,420 0.4707 0.480 0.470 0.480 0.470 0.480 54,000 0.4707 0.00%
2022-04-07 0 0.480 0.475 0.480 0.475 0.480 26,000 12,390 0.4765 0.480 0.475 0.480 0.475 0.480 26,000 0.4765 -2.04%
2022-04-06 0 0.490 0.480 0.490 0.475 0.490 296,000 143,090 0.4834 0.490 0.480 0.490 0.475 0.490 296,000 0.4834 0.00%
2022-04-04 0 0.490 0.470 0.490 0.485 0.490 60,000 29,140 0.4857 0.490 0.470 0.490 0.485 0.490 60,000 0.4857 1.03%
2022-04-01 0 0.485 0.480 0.490 0.470 0.485 32,000 15,420 0.4819 0.485 0.480 0.490 0.470 0.485 32,000 0.4819 2.11%
2022-03-31 0 0.475 0.475 0.480 0.475 0.490 388,000 186,960 0.4819 0.475 0.475 0.480 0.475 0.490 388,000 0.4819 -5.00%
2022-03-30 0 0.500 0.495 0.500 0.490 0.510 322,000 159,820 0.4963 0.500 0.495 0.500 0.490 0.510 322,000 0.4963 -1.96%
2022-03-29 0 0.510 0.510 0.520 0.510 0.530 204,000 105,480 0.5171 0.510 0.510 0.520 0.510 0.530 204,000 0.5171 -5.56%
2022-03-28 0 0.540 0.530 0.540 0.510 0.550 216,000 114,300 0.5292 0.540 0.530 0.540 0.510 0.550 216,000 0.5292 3.85%
2022-03-25 0 0.520 0.510 0.520 0.520 0.530 170,000 88,980 0.5234 0.520 0.510 0.520 0.520 0.530 170,000 0.5234 0.00%
2022-03-24 0 0.520 0.500 0.530 0.520 0.520 6,000 3,120 0.5200 0.520 0.500 0.530 0.520 0.520 6,000 0.5200 0.00%
2022-03-23 0 0.520 0.510 0.520 0.510 0.520 124,000 64,260 0.5182 0.520 0.510 0.520 0.510 0.520 124,000 0.5182 0.00%
2022-03-22 0 0.520 0.500 0.520 0.520 0.520 98,000 50,960 0.5200 0.520 0.500 0.520 0.520 0.520 98,000 0.5200 1.96%
2022-03-21 0 0.510 0.500 0.510 0.510 0.530 150,000 77,220 0.5148 0.510 0.500 0.510 0.510 0.530 150,000 0.5148 -1.92%
2022-03-18 0 0.520 0.500 0.520 0.470 0.520 564,000 278,120 0.4931 0.520 0.500 0.520 0.470 0.520 564,000 0.4931 7.22%
2022-03-17 0 0.485 0.480 0.490 0.460 0.490 420,000 197,610 0.4705 0.485 0.480 0.490 0.460 0.490 420,000 0.4705 2.11%
2022-03-16 0 0.475 0.470 0.480 0.425 0.475 538,000 244,510 0.4545 0.475 0.470 0.480 0.425 0.475 538,000 0.4545 11.76%
2022-03-15 0 0.425 0.420 0.425 0.415 0.455 2,036,000 879,580 0.4320 0.425 0.420 0.425 0.415 0.455 2,036,000 0.4320 -1.16%
2022-03-14 0 0.430 0.430 0.445 0.420 0.450 640,000 273,630 0.4275 0.430 0.430 0.445 0.420 0.450 640,000 0.4275 -6.52%
2022-03-11 0 0.460 0.455 0.465 0.450 0.470 1,146,000 525,130 0.4582 0.460 0.455 0.465 0.450 0.470 1,146,000 0.4582 0.00%
2022-03-10 0 0.460 0.455 0.460 0.450 0.465 452,000 207,470 0.4590 0.460 0.455 0.460 0.450 0.465 452,000 0.4590 -1.08%
2022-03-09 0 0.465 0.460 0.465 0.455 0.470 676,000 313,230 0.4634 0.465 0.460 0.465 0.455 0.470 676,000 0.4634 -1.06%
2022-03-08 0 0.470 0.470 0.495 0.450 0.495 882,000 408,520 0.4632 0.470 0.470 0.495 0.450 0.495 882,000 0.4632 -7.84%
2022-03-07 0 0.510 0.500 0.510 0.500 0.510 180,000 91,640 0.5091 0.510 0.500 0.510 0.500 0.510 180,000 0.5091 -1.92%
2022-03-04 0 0.520 0.510 0.520 0.500 0.520 70,000 35,120 0.5017 0.520 0.510 0.520 0.500 0.520 70,000 0.5017 0.00%
2022-03-03 0 0.520 0.520 0.530 0.510 0.530 166,000 86,340 0.5201 0.520 0.520 0.530 0.510 0.530 166,000 0.5201 0.00%
2022-03-02 0 0.520 0.520 0.530 0.510 0.530 144,000 74,400 0.5167 0.520 0.520 0.530 0.510 0.530 144,000 0.5167 1.96%
2022-03-01 0 0.510 0.510 0.530 0.495 0.520 698,000 358,260 0.5133 0.510 0.510 0.530 0.495 0.520 698,000 0.5133 -3.77%
2022-02-28 0 0.530 0.520 0.530 0.520 0.530 138,000 72,400 0.5246 0.530 0.520 0.530 0.520 0.530 138,000 0.5246 0.00%
2022-02-25 0 0.530 0.530 0.540 0.530 0.540 242,000 129,680 0.5359 0.530 0.530 0.540 0.530 0.540 242,000 0.5359 0.00%
2022-02-24 0 0.530 0.530 0.540 0.530 0.550 592,000 316,640 0.5349 0.530 0.530 0.540 0.530 0.550 592,000 0.5349 -3.64%
2022-02-23 0 0.550 0.540 0.550 0.540 0.550 394,000 215,080 0.5459 0.550 0.540 0.550 0.540 0.550 394,000 0.5459 3.77%
2022-02-22 0 0.530 0.530 0.540 0.520 0.530 234,000 124,000 0.5299 0.530 0.530 0.540 0.520 0.530 234,000 0.5299 0.00%
2022-02-21 0 0.530 0.520 0.540 0.530 0.540 610,000 324,940 0.5327 0.530 0.520 0.540 0.530 0.540 610,000 0.5327 0.00%
2022-02-18 0 0.530 0.530 0.550 0.530 0.540 208,000 112,060 0.5388 0.530 0.530 0.550 0.530 0.540 208,000 0.5388 0.00%
2022-02-17 0 0.530 0.530 0.540 0.530 0.540 238,000 126,160 0.5301 0.530 0.530 0.540 0.530 0.540 238,000 0.5301 0.00%
2022-02-16 0 0.530 0.530 0.540 0.530 0.550 84,000 46,060 0.5483 0.530 0.530 0.540 0.530 0.550 84,000 0.5483 -1.85%
2022-02-15 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2022-02-14 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2022-02-11 0 0.540 0.540 0.550 0.540 0.550 60,000 32,420 0.5403 0.540 0.540 0.550 0.540 0.550 60,000 0.5403 -1.82%
2022-02-10 0 0.550 0.550 0.560 0.530 0.550 378,000 204,120 0.5400 0.550 0.550 0.560 0.530 0.550 378,000 0.5400 1.85%
2022-02-09 0 0.540 0.540 0.550 0.540 0.550 332,000 182,280 0.5490 0.540 0.540 0.550 0.540 0.550 332,000 0.5490 0.00%
2022-02-08 0 0.540 0.540 0.550 0.540 0.540 72,000 39,140 0.5436 0.540 0.540 0.550 0.540 0.540 72,000 0.5436 -1.82%
2022-02-07 0 0.550 0.550 0.560 0.540 0.560 290,000 160,020 0.5518 0.550 0.550 0.560 0.540 0.560 290,000 0.5518 3.77%
2022-02-04 0 0.530 0.530 0.540 0.530 0.550 114,000 62,020 0.5440 0.530 0.530 0.540 0.530 0.550 114,000 0.5440 -1.85%
2022-01-31 0 0.540 0.530 0.550 0.540 0.540 68,000 36,720 0.5400 0.540 0.530 0.550 0.540 0.540 68,000 0.5400 1.89%
2022-01-28 0 0.530 0.530 0.550 0.530 0.540 246,000 130,920 0.5322 0.530 0.530 0.550 0.530 0.540 246,000 0.5322 0.00%
2022-01-27 0 0.530 0.530 0.550 0.530 0.550 508,000 276,120 0.5435 0.530 0.530 0.550 0.530 0.550 508,000 0.5435 -3.64%
2022-01-26 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.560 0.550 0.550 12,000 0.5500 0.00%
2022-01-25 0 0.550 0.550 0.560 0.550 0.550 36,000 19,800 0.5500 0.550 0.550 0.560 0.550 0.550 36,000 0.5500 0.00%
2022-01-24 0 0.550 0.550 0.560 0.550 0.570 204,000 113,920 0.5584 0.550 0.550 0.560 0.550 0.570 204,000 0.5584 -1.79%
2022-01-21 0 0.560 0.550 0.560 0.550 0.560 88,000 48,600 0.5523 0.560 0.550 0.560 0.550 0.560 88,000 0.5523 0.00%
2022-01-20 0 0.560 0.560 0.570 0.550 0.560 112,000 62,680 0.5596 0.560 0.560 0.570 0.550 0.560 112,000 0.5596 1.82%
2022-01-19 0 0.550 0.550 0.560 0.550 0.560 370,000 205,220 0.5546 0.550 0.550 0.560 0.550 0.560 370,000 0.5546 -1.79%
2022-01-18 0 0.560 0.560 0.570 0.560 0.570 186,000 104,260 0.5605 0.560 0.560 0.570 0.560 0.570 186,000 0.5605 -1.75%
2022-01-17 0 0.570 0.560 0.570 0.560 0.570 148,000 83,760 0.5659 0.570 0.560 0.570 0.560 0.570 148,000 0.5659 1.79%
2022-01-14 0 0.560 0.560 0.570 0.560 0.570 534,000 301,900 0.5654 0.560 0.560 0.570 0.560 0.570 534,000 0.5654 -3.45%
2022-01-13 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 0.580 0.570 0.590 0.580 0.580 50,000 0.5800 1.75%
2022-01-12 0 0.570 0.570 0.590 0.570 0.580 442,000 255,780 0.5787 0.570 0.570 0.590 0.570 0.580 442,000 0.5787 1.79%
2022-01-11 0 0.560 0.560 0.580 0.560 0.570 370,000 210,200 0.5681 0.560 0.560 0.580 0.560 0.570 370,000 0.5681 -1.75%
2022-01-10 0 0.570 0.570 0.590 0.560 0.590 382,000 221,240 0.5792 0.570 0.570 0.590 0.560 0.590 382,000 0.5792 0.00%
2022-01-07 0 0.570 0.570 0.580 0.560 0.570 356,000 202,240 0.5681 0.570 0.570 0.580 0.560 0.570 356,000 0.5681 0.00%
2022-01-06 0 0.570 0.560 0.580 0.570 0.570 224,000 127,680 0.5700 0.570 0.560 0.580 0.570 0.570 224,000 0.5700 -1.72%
2022-01-05 0 0.580 0.570 0.580 0.570 0.580 426,000 245,660 0.5767 0.580 0.570 0.580 0.570 0.580 426,000 0.5767 0.00%
2022-01-04 0 0.580 0.580 0.590 0.570 0.580 210,000 120,680 0.5747 0.580 0.580 0.590 0.570 0.580 210,000 0.5747 0.00%
2022-01-03 0 0.580 0.580 0.590 0.570 0.590 56,000 32,480 0.5800 0.580 0.580 0.590 0.570 0.590 56,000 0.5800 0.00%
2021-12-31 0 0.580 0.570 0.590 0.580 0.580 12,000 6,960 0.5800 0.580 0.570 0.590 0.580 0.580 12,000 0.5800 0.00%
2021-12-30 0 0.580 0.570 0.590 0.570 0.580 376,000 216,220 0.5751 0.580 0.570 0.590 0.570 0.580 376,000 0.5751 -1.69%
2021-12-29 0 0.590 0.580 0.590 0.570 0.590 104,000 61,260 0.5890 0.590 0.580 0.590 0.570 0.590 104,000 0.5890 0.00%
2021-12-28 0 0.590 0.580 0.590 0.560 0.670 1,586,000 982,120 0.6192 0.590 0.580 0.590 0.560 0.670 1,586,000 0.6192 0.00%
2021-12-24 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2021-12-23 0 0.590 0.580 0.590 0.580 0.590 82,000 48,340 0.5895 0.590 0.580 0.590 0.580 0.590 82,000 0.5895 1.72%
2021-12-22 0 0.580 0.580 0.590 0.580 0.580 62,000 35,960 0.5800 0.580 0.580 0.590 0.580 0.580 62,000 0.5800 -1.69%
2021-12-21 0 0.590 0.580 0.590 0.580 0.590 486,000 283,980 0.5843 0.590 0.580 0.590 0.580 0.590 486,000 0.5843 0.00%
2021-12-20 0 0.590 0.590 0.600 0.570 0.600 696,000 408,300 0.5866 0.590 0.590 0.600 0.570 0.600 696,000 0.5866 0.00%
2021-12-17 0 0.590 0.590 0.600 0.590 0.600 356,000 213,300 0.5992 0.590 0.590 0.600 0.590 0.600 356,000 0.5992 -1.67%
2021-12-16 0 0.600 0.600 0.610 0.590 0.610 240,000 144,520 0.6022 0.600 0.600 0.610 0.590 0.610 240,000 0.6022 0.00%
2021-12-15 0 0.600 0.600 0.610 0.590 0.600 166,000 99,580 0.5999 0.600 0.600 0.610 0.590 0.600 166,000 0.5999 0.00%
2021-12-14 0 0.600 0.600 0.610 0.600 0.620 212,000 127,920 0.6034 0.600 0.600 0.610 0.600 0.620 212,000 0.6034 -1.64%
2021-12-13 0 0.610 0.610 0.620 0.600 0.620 144,000 87,720 0.6092 0.610 0.610 0.620 0.600 0.620 144,000 0.6092 1.67%
2021-12-10 0 0.600 0.600 0.620 0.600 0.620 254,000 154,700 0.6091 0.600 0.600 0.620 0.600 0.620 254,000 0.6091 -1.64%
2021-12-09 0 0.610 0.610 0.620 0.600 0.620 88,000 54,340 0.6175 0.610 0.610 0.620 0.600 0.620 88,000 0.6175 0.00%
2021-12-08 0 0.610 0.610 0.620 0.600 0.620 382,000 233,020 0.6100 0.610 0.610 0.620 0.600 0.620 382,000 0.6100 0.00%
2021-12-07 0 0.610 0.600 0.620 0.600 0.620 366,000 222,920 0.6091 0.610 0.600 0.620 0.600 0.620 366,000 0.6091 1.67%
2021-12-06 0 0.600 0.600 0.610 0.600 0.610 142,000 86,320 0.6079 0.600 0.600 0.610 0.600 0.610 142,000 0.6079 -1.64%
2021-12-03 0 0.610 0.610 0.620 0.610 0.620 88,000 54,160 0.6155 0.610 0.610 0.620 0.610 0.620 88,000 0.6155 -1.61%
2021-12-02 0 0.620 0.620 0.630 0.610 0.620 114,000 70,260 0.6163 0.620 0.620 0.630 0.610 0.620 114,000 0.6163 0.00%
2021-12-01 0 0.620 0.620 0.630 0.620 0.620 46,000 28,520 0.6200 0.620 0.620 0.630 0.620 0.620 46,000 0.6200 0.00%
2021-11-30 0 0.620 0.610 0.620 0.610 0.630 338,000 208,740 0.6176 0.620 0.610 0.620 0.610 0.630 338,000 0.6176 -1.59%
2021-11-29 0 0.630 0.610 0.630 0.610 0.630 224,000 137,900 0.6156 0.630 0.610 0.630 0.610 0.630 224,000 0.6156 1.61%
2021-11-26 0 0.620 0.620 0.640 0.620 0.640 112,000 69,560 0.6211 0.620 0.620 0.640 0.620 0.640 112,000 0.6211 -3.12%
2021-11-25 0 0.640 0.630 0.640 0.610 0.640 1,116,000 692,360 0.6204 0.640 0.630 0.640 0.610 0.640 1,116,000 0.6204 1.59%
2021-11-24 0 0.630 0.630 0.640 0.620 0.640 1,320,000 830,120 0.6289 0.630 0.630 0.640 0.620 0.640 1,320,000 0.6289 -1.56%
2021-11-23 0 0.640 0.640 0.650 0.640 0.640 26,000 16,640 0.6400 0.640 0.640 0.650 0.640 0.640 26,000 0.6400 0.00%
2021-11-22 0 0.640 0.630 0.640 0.630 0.640 230,000 147,160 0.6398 0.640 0.630 0.640 0.630 0.640 230,000 0.6398 0.00%
2021-11-19 0 0.640 0.640 0.660 0.630 0.650 246,000 158,620 0.6448 0.640 0.640 0.660 0.630 0.650 246,000 0.6448 0.00%
2021-11-18 0 0.640 0.640 0.650 0.630 0.650 520,000 332,560 0.6395 0.640 0.640 0.650 0.630 0.650 520,000 0.6395 -1.54%
2021-11-17 0 0.650 0.650 0.670 0.640 0.660 244,000 159,400 0.6533 0.650 0.650 0.670 0.640 0.660 244,000 0.6533 0.00%
2021-11-16 0 0.650 0.650 0.660 0.640 0.660 548,000 360,180 0.6573 0.650 0.650 0.660 0.640 0.660 548,000 0.6573 1.56%
2021-11-15 0 0.640 0.630 0.650 0.640 0.650 182,000 116,500 0.6401 0.640 0.630 0.650 0.640 0.650 182,000 0.6401 -1.54%
2021-11-12 0 0.650 0.640 0.650 0.640 0.650 408,000 262,900 0.6444 0.650 0.640 0.650 0.640 0.650 408,000 0.6444 3.17%
2021-11-11 0 0.630 0.630 0.640 0.630 0.640 270,000 170,340 0.6309 0.630 0.630 0.640 0.630 0.640 270,000 0.6309 0.00%
2021-11-10 0 0.630 0.620 0.640 0.630 0.640 526,000 331,880 0.6310 0.630 0.620 0.640 0.630 0.640 526,000 0.6310 -1.56%
2021-11-09 0 0.640 0.630 0.640 0.630 0.650 226,000 143,240 0.6338 0.640 0.630 0.640 0.630 0.650 226,000 0.6338 0.00%
2021-11-08 0 0.640 0.640 0.650 0.640 0.660 32,000 20,580 0.6431 0.640 0.640 0.650 0.640 0.660 32,000 0.6431 -1.54%
2021-11-05 0 0.650 0.640 0.660 0.640 0.660 248,000 160,980 0.6491 0.650 0.640 0.660 0.640 0.660 248,000 0.6491 0.00%
2021-11-04 0 0.650 0.640 0.660 0.630 0.650 232,000 149,960 0.6464 0.650 0.640 0.660 0.630 0.650 232,000 0.6464 3.17%
2021-11-03 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.630 0.630 0.640 0.630 0.630 60,000 0.6300 0.00%
2021-11-02 0 0.630 0.630 0.640 0.630 0.640 242,000 154,040 0.6365 0.630 0.630 0.640 0.630 0.640 242,000 0.6365 -3.08%
2021-11-01 0 0.650 0.640 0.650 0.630 0.650 368,000 236,120 0.6416 0.650 0.640 0.650 0.630 0.650 368,000 0.6416 0.00%
2021-10-29 0 0.650 0.650 0.660 0.650 0.660 154,000 100,120 0.6501 0.650 0.650 0.660 0.650 0.660 154,000 0.6501 0.00%
2021-10-28 0 0.650 0.650 0.660 0.650 0.660 54,000 35,340 0.6544 0.650 0.650 0.660 0.650 0.660 54,000 0.6544 -1.52%
2021-10-27 0 0.660 0.660 0.670 0.650 0.670 196,000 129,380 0.6601 0.660 0.660 0.670 0.650 0.670 196,000 0.6601 -1.49%
2021-10-26 0 0.670 0.660 0.670 0.660 0.680 276,000 184,320 0.6678 0.670 0.660 0.670 0.660 0.680 276,000 0.6678 1.52%
2021-10-25 0 0.660 0.660 0.670 0.660 0.670 350,000 231,500 0.6614 0.660 0.660 0.670 0.660 0.670 350,000 0.6614 -1.49%
2021-10-22 0 0.670 0.670 0.680 0.670 0.680 32,000 21,640 0.6763 0.670 0.670 0.680 0.670 0.680 32,000 0.6763 1.52%
2021-10-21 0 0.660 0.660 0.680 0.660 0.680 386,000 260,700 0.6754 0.660 0.660 0.680 0.660 0.680 386,000 0.6754 -2.94%
2021-10-20 0 0.680 0.670 0.680 0.660 0.680 1,394,000 925,280 0.6638 0.680 0.670 0.680 0.660 0.680 1,394,000 0.6638 0.00%
2021-10-19 0 0.680 0.680 0.690 0.670 0.680 182,000 123,740 0.6799 0.680 0.680 0.690 0.670 0.680 182,000 0.6799 1.49%
2021-10-18 0 0.670 0.670 0.690 0.660 0.690 212,000 143,100 0.6750 0.670 0.670 0.690 0.660 0.690 212,000 0.6750 0.00%
2021-10-15 0 0.670 0.670 0.690 0.650 0.700 704,000 472,040 0.6705 0.670 0.670 0.690 0.650 0.700 704,000 0.6705 -4.29%
2021-10-12 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2021-10-11 0 0.700 0.700 0.710 0.680 0.700 306,000 213,560 0.6979 0.700 0.700 0.710 0.680 0.700 306,000 0.6979 2.94%
2021-10-08 0 0.680 0.680 0.690 0.680 0.680 214,000 145,520 0.6800 0.680 0.680 0.690 0.680 0.680 214,000 0.6800 0.00%
2021-10-07 0 0.680 0.680 0.700 0.680 0.690 220,000 151,680 0.6895 0.680 0.680 0.700 0.680 0.690 220,000 0.6895 -1.45%
2021-10-06 0 0.690 0.690 0.700 0.680 0.700 132,000 90,700 0.6871 0.690 0.690 0.700 0.680 0.700 132,000 0.6871 1.47%
2021-10-05 0 0.680 0.680 0.690 0.680 0.690 136,000 93,060 0.6843 0.680 0.680 0.690 0.680 0.690 136,000 0.6843 0.00%
2021-10-04 0 0.680 0.680 0.690 0.680 0.690 422,000 287,880 0.6822 0.680 0.680 0.690 0.680 0.690 422,000 0.6822 0.00%
2021-09-30 0 0.680 0.680 0.690 0.680 0.700 108,000 74,580 0.6906 0.680 0.680 0.690 0.680 0.700 108,000 0.6906 -1.45%
2021-09-29 0 0.690 0.680 0.700 0.680 0.700 492,000 337,520 0.6860 0.690 0.680 0.700 0.680 0.700 492,000 0.6860 -1.43%
2021-09-28 0 0.700 0.690 0.710 0.680 0.710 574,000 396,960 0.6916 0.700 0.690 0.710 0.680 0.710 574,000 0.6916 1.45%
2021-09-27 0 0.690 0.690 0.700 0.690 0.700 220,000 152,880 0.6949 0.690 0.690 0.700 0.690 0.700 220,000 0.6949 0.00%
2021-09-24 0 0.690 0.690 0.700 0.690 0.710 418,000 294,040 0.7034 0.690 0.690 0.700 0.690 0.710 418,000 0.7034 -1.43%
2021-09-23 0 0.700 0.700 0.710 0.690 0.710 964,000 675,900 0.7011 0.700 0.700 0.710 0.690 0.710 964,000 0.7011 -1.41%
2021-09-21 0 0.710 0.710 0.720 0.700 0.710 42,000 29,460 0.7014 0.710 0.710 0.720 0.700 0.710 42,000 0.7014 1.43%
2021-09-20 0 0.700 0.700 0.720 0.700 0.730 694,000 493,680 0.7114 0.700 0.700 0.720 0.700 0.730 694,000 0.7114 -5.41%
2021-09-17 0 0.740 0.740 0.750 0.700 0.780 3,750,000 2,815,800 0.7509 0.740 0.740 0.750 0.700 0.780 3,750,000 0.7509 5.71%
2021-09-16 0 0.700 0.700 0.710 0.700 0.720 628,000 446,980 0.7118 0.700 0.700 0.710 0.700 0.720 628,000 0.7118 -2.78%
2021-09-15 0 0.720 0.720 0.730 0.720 0.730 916,000 665,240 0.7262 0.720 0.720 0.730 0.720 0.730 916,000 0.7262 -4.00%
2021-09-14 0 0.750 0.730 0.750 0.730 0.760 580,000 432,580 0.7458 0.750 0.730 0.750 0.730 0.760 580,000 0.7458 -2.60%
2021-09-13 0 0.770 0.740 0.770 0.740 0.770 652,000 492,100 0.7548 0.770 0.740 0.770 0.740 0.770 652,000 0.7548 1.32%
2021-09-10 0 0.760 0.750 0.760 0.740 0.760 830,000 618,380 0.7450 0.760 0.750 0.760 0.740 0.760 830,000 0.7450 1.33%
2021-09-09 0 0.750 0.740 0.750 0.740 0.780 2,452,000 1,867,820 0.7618 0.750 0.740 0.750 0.740 0.780 2,452,000 0.7618 -2.60%
2021-09-08 0 0.770 0.770 0.780 0.720 0.830 12,024,000 9,592,980 0.7978 0.770 0.770 0.780 0.720 0.830 12,024,000 0.7978 2.67%
2021-09-07 0 0.750 0.740 0.750 0.710 0.760 3,870,000 2,877,900 0.7436 0.750 0.740 0.750 0.710 0.760 3,870,000 0.7436 7.14%
2021-09-06 0 0.700 0.700 0.710 0.670 0.700 362,000 252,360 0.6971 0.700 0.700 0.710 0.670 0.700 362,000 0.6971 2.94%
2021-09-03 0 0.680 0.680 0.690 0.670 0.690 1,626,000 1,092,780 0.6721 0.680 0.680 0.690 0.670 0.690 1,626,000 0.6721 -1.45%
2021-09-02 0 0.690 0.680 0.690 0.680 0.700 544,000 376,840 0.6927 0.690 0.680 0.690 0.680 0.700 544,000 0.6927 -1.43%
2021-09-01 0 0.700 0.690 0.710 0.700 0.710 180,000 126,900 0.7050 0.700 0.690 0.710 0.700 0.710 180,000 0.7050 1.45%
2021-08-31 0 0.690 0.690 0.710 0.690 0.710 434,000 302,960 0.6981 0.690 0.690 0.710 0.690 0.710 434,000 0.6981 0.00%
2021-08-30 0 0.690 0.690 0.700 0.680 0.700 138,000 94,640 0.6858 0.690 0.690 0.700 0.680 0.700 138,000 0.6858 0.00%
2021-08-27 0 0.690 0.690 0.700 0.690 0.690 66,000 45,540 0.6900 0.690 0.690 0.700 0.690 0.690 66,000 0.6900 0.00%
2021-08-26 0 0.690 0.690 0.710 0.690 0.710 114,000 80,120 0.7028 0.690 0.690 0.710 0.690 0.710 114,000 0.7028 -2.82%
2021-08-25 0 0.710 0.700 0.710 0.690 0.710 484,000 338,040 0.6984 0.710 0.700 0.710 0.690 0.710 484,000 0.6984 5.97%
2021-08-24 0 0.670 0.670 0.680 0.660 0.680 534,000 358,240 0.6709 0.670 0.670 0.680 0.660 0.680 534,000 0.6709 3.08%
2021-08-23 0 0.650 0.650 0.670 0.650 0.670 220,000 145,340 0.6606 0.650 0.650 0.670 0.650 0.670 220,000 0.6606 0.00%
2021-08-20 0 0.650 0.650 0.660 0.650 0.670 280,000 185,880 0.6639 0.650 0.650 0.660 0.650 0.670 280,000 0.6639 -1.52%
2021-08-19 0 0.660 0.660 0.680 0.660 0.680 86,000 58,020 0.6747 0.660 0.660 0.680 0.660 0.680 86,000 0.6747 -1.49%
2021-08-18 0 0.670 0.670 0.700 0.670 0.690 322,000 219,800 0.6826 0.670 0.670 0.700 0.670 0.690 322,000 0.6826 0.00%
2021-08-17 0 0.670 0.670 0.680 0.670 0.700 472,000 321,340 0.6808 0.670 0.670 0.680 0.670 0.700 472,000 0.6808 -2.90%
2021-08-16 0 0.690 0.690 0.710 0.680 0.750 2,668,000 1,918,120 0.7189 0.690 0.690 0.710 0.680 0.750 2,668,000 0.7189 -2.82%
2021-08-13 0 0.710 0.710 0.720 0.710 0.730 486,000 347,660 0.7153 0.710 0.710 0.720 0.710 0.730 486,000 0.7153 -2.74%
2021-08-12 0 0.730 0.720 0.730 0.710 0.730 462,000 331,940 0.7185 0.730 0.720 0.730 0.710 0.730 462,000 0.7185 2.82%
2021-08-11 0 0.710 0.710 0.720 0.710 0.730 204,000 146,900 0.7201 0.710 0.710 0.720 0.710 0.730 204,000 0.7201 -1.39%
2021-08-10 0 0.720 0.710 0.720 0.700 0.720 756,000 538,200 0.7119 0.720 0.710 0.720 0.700 0.720 756,000 0.7119 4.35%
2021-08-09 0 0.690 0.690 0.700 0.660 0.730 3,022,000 2,091,500 0.6921 0.690 0.690 0.700 0.660 0.730 3,022,000 0.6921 6.15%
2021-08-06 0 0.650 0.650 0.660 0.630 0.660 574,000 372,900 0.6497 0.650 0.650 0.660 0.630 0.660 574,000 0.6497 0.00%
2021-08-05 0 0.650 0.650 0.660 0.650 0.680 600,000 402,840 0.6714 0.650 0.650 0.660 0.650 0.680 600,000 0.6714 -4.41%
2021-08-04 0 0.680 0.670 0.680 0.660 0.680 236,000 157,840 0.6688 0.680 0.670 0.680 0.660 0.680 236,000 0.6688 3.03%
2021-08-03 0 0.660 0.660 0.680 0.650 0.680 118,000 77,620 0.6578 0.660 0.660 0.680 0.650 0.680 118,000 0.6578 0.00%
2021-08-02 0 0.660 0.660 0.680 0.640 0.680 568,000 376,420 0.6627 0.660 0.660 0.680 0.640 0.680 568,000 0.6627 1.54%
2021-07-30 0 0.650 0.650 0.660 0.640 0.650 54,000 34,580 0.6404 0.650 0.650 0.660 0.640 0.650 54,000 0.6404 1.56%
2021-07-29 0 0.640 0.630 0.650 0.630 0.650 722,000 462,820 0.6410 0.640 0.630 0.650 0.630 0.650 722,000 0.6410 3.23%
2021-07-28 0 0.620 0.620 0.640 0.620 0.640 870,000 544,080 0.6254 0.620 0.620 0.640 0.620 0.640 870,000 0.6254 -3.12%
2021-07-27 0 0.640 0.640 0.660 0.640 0.680 880,000 578,140 0.6570 0.640 0.640 0.660 0.640 0.680 880,000 0.6570 -1.54%
2021-07-26 0 0.650 0.650 0.660 0.650 0.670 372,000 244,680 0.6577 0.650 0.650 0.660 0.650 0.670 372,000 0.6577 -2.99%
2021-07-23 0 0.670 0.670 0.690 0.670 0.690 820,000 555,740 0.6777 0.670 0.670 0.690 0.670 0.690 820,000 0.6777 -4.29%
2021-07-22 0 0.700 0.700 0.710 0.690 0.700 300,000 208,360 0.6945 0.700 0.700 0.710 0.690 0.700 300,000 0.6945 2.94%
2021-07-21 0 0.680 0.680 0.690 0.680 0.680 112,000 76,160 0.6800 0.680 0.680 0.690 0.680 0.680 112,000 0.6800 0.00%
2021-07-20 0 0.680 0.680 0.690 0.670 0.680 224,000 152,680 0.6816 0.680 0.680 0.690 0.670 0.680 224,000 0.6816 -1.45%
2021-07-19 0 0.690 0.690 0.700 0.680 0.710 546,000 376,900 0.6903 0.690 0.690 0.700 0.680 0.710 546,000 0.6903 1.47%
2021-07-16 0 0.680 0.680 0.700 0.680 0.700 212,000 145,460 0.6861 0.680 0.680 0.700 0.680 0.700 212,000 0.6861 -1.45%
2021-07-15 0 0.690 0.690 0.700 0.690 0.690 440,000 303,600 0.6900 0.690 0.690 0.700 0.690 0.690 440,000 0.6900 0.00%
2021-07-14 0 0.690 0.690 0.700 0.680 0.700 272,000 189,660 0.6973 0.690 0.690 0.700 0.680 0.700 272,000 0.6973 0.00%
2021-07-13 0 0.690 0.680 0.700 0.690 0.700 298,000 205,680 0.6902 0.690 0.680 0.700 0.690 0.700 298,000 0.6902 0.00%
2021-07-12 0 0.690 0.690 0.700 0.690 0.700 360,000 248,500 0.6903 0.690 0.690 0.700 0.690 0.700 360,000 0.6903 0.00%
2021-07-09 0 0.690 0.690 0.710 0.690 0.700 460,000 321,940 0.6999 0.690 0.690 0.710 0.690 0.700 460,000 0.6999 -1.43%
2021-07-08 0 0.700 0.700 0.710 0.700 0.720 560,000 392,680 0.7012 0.700 0.700 0.710 0.700 0.720 560,000 0.7012 -1.41%
2021-07-07 0 0.710 0.710 0.720 0.700 0.710 84,000 59,620 0.7098 0.710 0.710 0.720 0.700 0.710 84,000 0.7098 0.00%
2021-07-06 0 0.710 0.700 0.720 0.700 0.720 288,000 204,580 0.7103 0.710 0.700 0.720 0.700 0.720 288,000 0.7103 0.00%
2021-07-05 0 0.710 0.710 0.720 0.710 0.710 82,000 58,220 0.7100 0.710 0.710 0.720 0.710 0.710 82,000 0.7100 0.00%
2021-07-02 0 0.710 0.710 0.720 0.710 0.720 438,000 313,060 0.7147 0.710 0.710 0.720 0.710 0.720 438,000 0.7147 -1.39%
2021-06-30 0 0.720 0.720 0.730 0.720 0.720 58,000 41,760 0.7200 0.720 0.720 0.730 0.720 0.720 58,000 0.7200 0.00%
2021-06-29 0 0.720 0.720 0.740 0.720 0.730 32,000 23,240 0.7263 0.720 0.720 0.740 0.720 0.730 32,000 0.7263 -1.37%
2021-06-28 0 0.730 0.730 0.740 0.730 0.740 146,000 106,920 0.7323 0.730 0.730 0.740 0.730 0.740 146,000 0.7323 0.00%
2021-06-25 0 0.730 0.730 0.740 0.720 0.750 272,000 199,440 0.7332 0.730 0.730 0.740 0.720 0.750 272,000 0.7332 1.39%
2021-06-24 0 0.720 0.720 0.730 0.710 0.720 400,000 287,880 0.7197 0.720 0.720 0.730 0.710 0.720 400,000 0.7197 0.00%
2021-06-23 0 0.720 0.720 0.730 0.720 0.720 196,000 141,120 0.7200 0.720 0.720 0.730 0.720 0.720 196,000 0.7200 0.00%
2021-06-22 0 0.720 0.720 0.730 0.720 0.730 308,000 222,320 0.7218 0.720 0.720 0.730 0.720 0.730 308,000 0.7218 0.00%
2021-06-21 0 0.720 0.720 0.730 0.720 0.720 48,000 34,560 0.7200 0.720 0.720 0.730 0.720 0.720 48,000 0.7200 -1.37%
2021-06-18 0 0.730 0.720 0.740 0.720 0.740 90,000 65,640 0.7293 0.730 0.720 0.740 0.720 0.740 90,000 0.7293 0.00%
2021-06-17 0 0.730 0.720 0.730 0.720 0.740 202,000 146,680 0.7261 0.730 0.720 0.730 0.720 0.740 202,000 0.7261 1.39%
2021-06-16 0 0.720 0.720 0.730 0.720 0.740 682,000 494,660 0.7253 0.720 0.720 0.730 0.720 0.740 682,000 0.7253 -1.37%
2021-06-15 0 0.730 0.730 0.740 0.730 0.740 132,000 96,760 0.7330 0.730 0.730 0.740 0.730 0.740 132,000 0.7330 -1.35%
2021-06-11 0 0.740 0.720 0.740 0.720 0.740 1,162,000 845,180 0.7273 0.740 0.720 0.740 0.720 0.740 1,162,000 0.7273 1.37%
2021-06-10 0 0.730 0.730 0.740 0.730 0.760 1,750,000 1,298,220 0.7418 0.730 0.730 0.740 0.730 0.760 1,750,000 0.7418 0.00%
2021-06-09 0 0.730 0.730 0.750 0.730 0.750 1,220,000 903,460 0.7405 0.730 0.730 0.750 0.730 0.750 1,220,000 0.7405 0.00%
2021-06-08 0 0.730 0.730 0.740 0.730 0.790 2,096,000 1,551,740 0.7403 0.730 0.730 0.740 0.730 0.790 2,096,000 0.7403 -6.41%
2021-06-07 0 0.780 0.770 0.790 0.750 0.830 2,820,000 2,239,640 0.7942 0.780 0.770 0.790 0.750 0.830 2,820,000 0.7942 4.00%
2021-06-04 0 0.750 0.750 0.760 0.750 0.760 452,000 339,100 0.7502 0.750 0.750 0.760 0.750 0.760 452,000 0.7502 -1.32%
2021-06-03 0 0.760 0.750 0.760 0.730 0.760 2,018,000 1,494,040 0.7404 0.760 0.750 0.760 0.730 0.760 2,018,000 0.7404 4.11%
2021-06-02 0 0.730 0.730 0.740 0.720 0.730 116,000 84,660 0.7298 0.730 0.730 0.740 0.720 0.730 116,000 0.7298 0.00%
2021-06-01 0 0.730 0.730 0.740 0.720 0.750 892,000 653,880 0.7330 0.730 0.730 0.740 0.720 0.750 892,000 0.7330 -2.67%
2021-05-31 0 0.750 0.750 0.760 0.740 0.760 38,000 28,500 0.7500 0.750 0.750 0.760 0.740 0.760 38,000 0.7500 0.00%
2021-05-28 0 0.750 0.750 0.760 0.750 0.760 338,000 255,480 0.7559 0.750 0.750 0.760 0.750 0.760 338,000 0.7559 0.00%
2021-05-27 0 0.750 0.750 0.760 0.740 0.760 410,000 307,600 0.7502 0.750 0.750 0.760 0.740 0.760 410,000 0.7502 1.35%
2021-05-26 0 0.740 0.740 0.750 0.740 0.740 304,000 224,960 0.7400 0.740 0.740 0.750 0.740 0.740 304,000 0.7400 1.37%
2021-05-25 0 0.730 0.730 0.740 0.720 0.750 390,000 286,180 0.7338 0.730 0.730 0.740 0.720 0.750 390,000 0.7338 -1.35%
2021-05-24 0 0.740 0.740 0.760 0.740 0.740 28,000 20,720 0.7400 0.740 0.740 0.760 0.740 0.740 28,000 0.7400 0.00%
2021-05-21 0 0.740 0.740 0.760 0.740 0.760 268,000 202,240 0.7546 0.740 0.740 0.760 0.740 0.760 268,000 0.7546 -1.33%
2021-05-20 0 0.750 0.740 0.760 0.740 0.750 24,000 17,960 0.7483 0.750 0.740 0.760 0.740 0.750 24,000 0.7483 0.00%
2021-05-18 0 0.750 0.750 0.760 0.750 0.760 208,000 156,340 0.7516 0.750 0.750 0.760 0.750 0.760 208,000 0.7516 0.00%
2021-05-17 0 0.750 0.750 0.760 0.740 0.760 284,000 212,340 0.7477 0.750 0.750 0.760 0.740 0.760 284,000 0.7477 1.35%
2021-05-14 0 0.740 0.740 0.750 0.730 0.740 88,000 65,080 0.7395 0.740 0.740 0.750 0.730 0.740 88,000 0.7395 0.00%
2021-05-13 0 0.740 0.740 0.760 0.740 0.740 104,000 76,960 0.7400 0.740 0.740 0.760 0.740 0.740 104,000 0.7400 0.00%
2021-05-12 0 0.740 0.740 0.760 0.740 0.750 18,000 13,440 0.7467 0.740 0.740 0.760 0.740 0.750 18,000 0.7467 -1.33%
2021-05-11 0 0.750 0.750 0.760 0.750 0.770 370,000 279,880 0.7564 0.750 0.750 0.760 0.750 0.770 370,000 0.7564 -2.60%
2021-05-10 0 0.770 0.770 0.790 0.750 0.790 1,132,000 866,700 0.7656 0.770 0.770 0.790 0.750 0.790 1,132,000 0.7656 4.05%
2021-05-07 0 0.740 0.740 0.750 0.730 0.760 1,328,000 988,980 0.7447 0.740 0.740 0.750 0.730 0.760 1,328,000 0.7447 -1.33%
2021-05-06 0 0.750 0.750 0.760 0.740 0.760 198,000 149,500 0.7551 0.750 0.750 0.760 0.740 0.760 198,000 0.7551 -1.32%
2021-05-05 0 0.760 0.750 0.760 0.740 0.760 168,000 127,140 0.7568 0.760 0.750 0.760 0.740 0.760 168,000 0.7568 2.70%
2021-05-04 0 0.740 0.740 0.760 0.740 0.760 106,000 79,400 0.7491 0.740 0.740 0.760 0.740 0.760 106,000 0.7491 0.00%
2021-05-03 0 0.740 0.740 0.750 0.740 0.750 94,000 70,220 0.7470 0.740 0.740 0.750 0.740 0.750 94,000 0.7470 -1.33%
2021-04-30 0 0.750 0.750 0.760 0.740 0.820 1,458,000 1,147,700 0.7872 0.750 0.750 0.760 0.740 0.820 1,458,000 0.7872 2.74%
2021-04-29 0 0.730 0.730 0.740 0.720 0.740 750,000 545,100 0.7268 0.730 0.730 0.740 0.720 0.740 750,000 0.7268 0.00%
2021-04-28 0 0.730 0.730 0.750 0.730 0.750 78,000 58,300 0.7474 0.730 0.730 0.750 0.730 0.750 78,000 0.7474 -2.67%
2021-04-27 0 0.750 0.740 0.750 0.730 0.750 222,000 162,840 0.7335 0.750 0.740 0.750 0.730 0.750 222,000 0.7335 1.35%
2021-04-26 0 0.740 0.730 0.740 0.720 0.760 1,938,000 1,428,560 0.7371 0.740 0.730 0.740 0.720 0.760 1,938,000 0.7371 -1.33%
2021-04-23 0 0.750 0.740 0.750 0.740 0.760 420,292 314,270 0.7477 0.750 0.740 0.750 0.740 0.760 420,292 0.7477 0.00%
2021-04-22 0 0.750 0.750 0.760 0.750 0.760 884,000 667,440 0.7550 0.750 0.750 0.760 0.750 0.760 884,000 0.7550 -1.32%
2021-04-21 0 0.760 0.760 0.770 0.750 0.770 596,000 455,860 0.7649 0.760 0.760 0.770 0.750 0.770 596,000 0.7649 -1.30%
2021-04-20 0 0.770 0.770 0.780 0.760 0.770 220,000 169,360 0.7698 0.770 0.770 0.780 0.760 0.770 220,000 0.7698 -2.53%
2021-04-19 0 0.790 0.770 0.790 0.770 0.790 512,000 399,020 0.7793 0.790 0.770 0.790 0.770 0.790 512,000 0.7793 1.28%
2021-04-16 0 0.780 0.780 0.790 0.780 0.790 126,000 98,340 0.7805 0.780 0.780 0.790 0.780 0.790 126,000 0.7805 0.00%
2021-04-15 0 0.780 0.780 0.790 0.760 0.780 360,000 278,700 0.7742 0.780 0.780 0.790 0.760 0.780 360,000 0.7742 2.63%
2021-04-14 0 0.760 0.760 0.780 0.760 0.780 232,000 178,300 0.7685 0.760 0.760 0.780 0.760 0.780 232,000 0.7685 -2.56%
2021-04-13 0 0.780 0.780 0.800 0.780 0.790 90,000 70,520 0.7836 0.780 0.780 0.800 0.780 0.790 90,000 0.7836 -1.27%
2021-04-12 0 0.790 0.780 0.790 0.780 0.790 222,000 175,160 0.7890 0.790 0.780 0.790 0.780 0.790 222,000 0.7890 0.00%
2021-04-09 0 0.790 0.790 0.800 0.760 0.820 1,886,000 1,472,980 0.7810 0.790 0.790 0.800 0.760 0.820 1,886,000 0.7810 -3.66%
2021-04-08 0 0.820 0.810 0.820 0.790 0.820 826,000 664,520 0.8045 0.820 0.810 0.820 0.790 0.820 826,000 0.8045 5.13%
2021-04-07 0 0.780 0.770 0.780 0.760 0.790 416,000 323,160 0.7768 0.780 0.770 0.780 0.760 0.790 416,000 0.7768 2.63%
2021-04-01 0 0.760 0.750 0.760 0.750 0.760 394,000 297,060 0.7540 0.760 0.750 0.760 0.750 0.760 394,000 0.7540 1.33%
2021-03-31 0 0.750 0.750 0.760 0.750 0.760 322,000 242,460 0.7530 0.750 0.750 0.760 0.750 0.760 322,000 0.7530 -1.32%
2021-03-30 0 0.760 0.740 0.760 0.750 0.760 310,000 233,800 0.7542 0.760 0.740 0.760 0.750 0.760 310,000 0.7542 1.33%
2021-03-29 0 0.750 0.750 0.760 0.750 0.770 166,000 125,320 0.7549 0.750 0.750 0.760 0.750 0.770 166,000 0.7549 -1.32%
2021-03-26 0 0.760 0.760 0.770 0.750 0.770 936,000 708,380 0.7568 0.760 0.760 0.770 0.750 0.770 936,000 0.7568 1.33%
2021-03-25 0 0.750 0.750 0.760 0.740 0.770 554,000 417,040 0.7528 0.750 0.750 0.760 0.740 0.770 554,000 0.7528 -1.32%
2021-03-24 0 0.760 0.760 0.770 0.750 0.780 422,000 321,540 0.7619 0.760 0.760 0.770 0.750 0.780 422,000 0.7619 -2.56%
2021-03-23 0 0.780 0.770 0.780 0.770 0.790 988,000 771,560 0.7809 0.780 0.770 0.780 0.770 0.790 988,000 0.7809 -1.27%
2021-03-22 0 0.790 0.790 0.800 0.790 0.800 320,000 254,300 0.7947 0.790 0.790 0.800 0.790 0.800 320,000 0.7947 0.00%
2021-03-19 0 0.790 0.780 0.800 0.780 0.790 438,000 345,480 0.7888 0.790 0.780 0.800 0.780 0.790 438,000 0.7888 -1.25%
2021-03-18 0 0.800 0.800 0.810 0.790 0.800 790,000 631,820 0.7998 0.800 0.800 0.810 0.790 0.800 790,000 0.7998 1.27%
2021-03-17 0 0.790 0.790 0.800 0.780 0.790 296,000 233,160 0.7877 0.790 0.790 0.800 0.780 0.790 296,000 0.7877 0.00%
2021-03-16 0 0.790 0.790 0.800 0.790 0.800 270,000 214,640 0.7950 0.790 0.790 0.800 0.790 0.800 270,000 0.7950 -1.25%
2021-03-15 0 0.800 0.790 0.810 0.780 0.810 750,000 595,680 0.7942 0.800 0.790 0.810 0.780 0.810 750,000 0.7942 0.00%
2021-03-12 0 0.800 0.800 0.820 0.790 0.820 934,000 754,280 0.8076 0.800 0.800 0.820 0.790 0.820 934,000 0.8076 1.27%
2021-03-11 0 0.790 0.790 0.810 0.790 0.820 746,000 601,120 0.8058 0.790 0.790 0.810 0.790 0.820 746,000 0.8058 0.00%
2021-03-10 0 0.790 0.790 0.800 0.780 0.800 592,000 468,900 0.7921 0.790 0.790 0.800 0.780 0.800 592,000 0.7921 0.00%
2021-03-09 0 0.790 0.790 0.810 0.790 0.830 798,000 645,160 0.8085 0.790 0.790 0.810 0.790 0.830 798,000 0.8085 -2.47%
2021-03-08 0 0.810 0.810 0.830 0.810 0.830 998,000 812,520 0.8141 0.810 0.810 0.830 0.810 0.830 998,000 0.8141 0.00%
2021-03-05 0 0.810 0.810 0.830 0.810 0.830 1,022,000 833,600 0.8157 0.810 0.810 0.830 0.810 0.830 1,022,000 0.8157 -2.41%
2021-03-04 0 0.830 0.820 0.840 0.820 0.870 336,000 280,140 0.8338 0.830 0.820 0.840 0.820 0.870 336,000 0.8338 -4.60%
2021-03-03 0 0.870 0.850 0.870 0.830 0.870 542,000 459,740 0.8482 0.870 0.850 0.870 0.830 0.870 542,000 0.8482 3.57%
2021-03-02 0 0.840 0.830 0.840 0.830 0.870 376,000 316,300 0.8412 0.840 0.830 0.840 0.830 0.870 376,000 0.8412 -2.33%
2021-03-01 0 0.860 0.850 0.860 0.840 0.880 1,110,000 952,200 0.8578 0.860 0.850 0.860 0.840 0.880 1,110,000 0.8578 3.61%
2021-02-26 0 0.830 0.820 0.830 0.810 0.870 3,218,000 2,687,300 0.8351 0.830 0.820 0.830 0.810 0.870 3,218,000 0.8351 -4.60%
2021-02-25 0 0.870 0.870 0.890 0.870 0.900 1,180,000 1,037,100 0.8789 0.870 0.870 0.890 0.870 0.900 1,180,000 0.8789 0.00%
2021-02-24 0 0.870 0.870 0.880 0.870 0.920 1,612,000 1,429,860 0.8870 0.870 0.870 0.880 0.870 0.920 1,612,000 0.8870 -6.45%
2021-02-23 0 0.930 0.910 0.930 0.910 0.940 1,008,000 927,660 0.9203 0.930 0.910 0.930 0.910 0.940 1,008,000 0.9203 0.00%
2021-02-22 0 0.930 0.930 0.940 0.920 0.980 2,084,000 1,975,640 0.9480 0.930 0.930 0.940 0.920 0.980 2,084,000 0.9480 -4.12%
2021-02-19 0 0.970 0.960 0.970 0.890 0.980 2,344,000 2,208,660 0.9423 0.970 0.960 0.970 0.890 0.980 2,344,000 0.9423 5.43%
2021-02-18 0 0.920 0.910 0.920 0.910 0.940 874,000 800,440 0.9158 0.920 0.910 0.920 0.910 0.940 874,000 0.9158 -2.13%
2021-02-17 0 0.940 0.930 0.940 0.920 0.960 1,442,000 1,350,500 0.9365 0.940 0.930 0.940 0.920 0.960 1,442,000 0.9365 -2.08%
2021-02-16 0 0.960 0.950 0.960 0.900 0.980 5,148,000 4,942,820 0.9601 0.960 0.950 0.960 0.900 0.980 5,148,000 0.9601 4.35%
2021-02-11 0 0.920 0.910 0.920 0.900 0.930 894,000 814,400 0.9110 0.920 0.910 0.920 0.900 0.930 894,000 0.9110 1.10%
2021-02-10 0 0.910 0.900 0.910 0.870 0.940 3,728,000 3,394,020 0.9104 0.910 0.900 0.910 0.870 0.940 3,728,000 0.9104 4.60%
2021-02-09 0 0.870 0.870 0.880 0.830 0.910 1,448,000 1,261,340 0.8711 0.870 0.870 0.880 0.830 0.910 1,448,000 0.8711 4.82%
2021-02-08 0 0.830 0.830 0.850 0.820 0.850 468,000 392,820 0.8394 0.830 0.830 0.850 0.820 0.850 468,000 0.8394 0.00%
2021-02-05 0 0.830 0.830 0.850 0.810 0.850 910,000 754,720 0.8294 0.830 0.830 0.850 0.810 0.850 910,000 0.8294 2.47%
2021-02-04 0 0.810 0.810 0.830 0.810 0.820 370,000 302,500 0.8176 0.810 0.810 0.830 0.810 0.820 370,000 0.8176 -2.41%
2021-02-03 0 0.830 0.830 0.840 0.820 0.850 342,000 286,100 0.8365 0.830 0.830 0.840 0.820 0.850 342,000 0.8365 -1.19%
2021-02-02 0 0.840 0.820 0.840 0.810 0.840 408,000 336,340 0.8244 0.840 0.820 0.840 0.810 0.840 408,000 0.8244 2.44%
2021-02-01 0 0.820 0.810 0.820 0.800 0.820 328,000 267,300 0.8149 0.820 0.810 0.820 0.800 0.820 328,000 0.8149 1.23%
2021-01-29 0 0.810 0.810 0.820 0.800 0.820 918,000 747,660 0.8144 0.810 0.810 0.820 0.800 0.820 918,000 0.8144 -2.41%
2021-01-28 0 0.830 0.830 0.840 0.830 0.850 480,000 403,460 0.8405 0.830 0.830 0.840 0.830 0.850 480,000 0.8405 -2.35%
2021-01-27 0 0.850 0.830 0.850 0.810 0.850 821,000 681,900 0.8306 0.850 0.830 0.850 0.810 0.850 821,000 0.8306 2.41%
2021-01-26 0 0.830 0.820 0.830 0.800 0.840 1,241,000 1,020,610 0.8224 0.830 0.820 0.830 0.800 0.840 1,241,000 0.8224 -1.19%
2021-01-25 0 0.840 0.830 0.840 0.830 0.860 636,000 534,660 0.8407 0.840 0.830 0.840 0.830 0.860 636,000 0.8407 -2.33%
2021-01-22 0 0.860 0.850 0.860 0.840 0.900 2,550,000 2,193,080 0.8600 0.860 0.850 0.860 0.840 0.900 2,550,000 0.8600 -3.37%
2021-01-21 0 0.890 0.880 0.890 0.850 0.890 1,834,000 1,600,600 0.8727 0.890 0.880 0.890 0.850 0.890 1,834,000 0.8727 3.49%
2021-01-20 0 0.860 0.860 0.870 0.830 0.900 2,254,000 1,958,300 0.8688 0.860 0.860 0.870 0.830 0.900 2,254,000 0.8688 -1.15%
2021-01-19 0 0.870 0.860 0.870 0.830 0.910 5,746,000 5,008,960 0.8717 0.870 0.860 0.870 0.830 0.910 5,746,000 0.8717 6.10%
2021-01-18 0 0.820 0.810 0.820 0.770 0.830 2,312,000 1,872,420 0.8099 0.820 0.810 0.820 0.770 0.830 2,312,000 0.8099 5.13%
2021-01-15 0 0.780 0.770 0.780 0.740 0.790 2,060,000 1,560,200 0.7574 0.780 0.770 0.780 0.740 0.790 2,060,000 0.7574 5.41%
2021-01-14 0 0.740 0.730 0.740 0.720 0.740 946,000 690,900 0.7303 0.740 0.730 0.740 0.720 0.740 946,000 0.7303 1.37%
2021-01-13 0 0.730 0.720 0.730 0.720 0.740 362,000 263,780 0.7287 0.730 0.720 0.730 0.720 0.740 362,000 0.7287 0.00%
2021-01-12 0 0.730 0.720 0.730 0.720 0.740 350,000 255,080 0.7288 0.730 0.720 0.730 0.720 0.740 350,000 0.7288 0.00%
2021-01-11 0 0.730 0.720 0.730 0.720 0.750 514,000 377,660 0.7347 0.730 0.720 0.730 0.720 0.750 514,000 0.7347 0.00%
2021-01-08 0 0.730 0.730 0.740 0.720 0.750 1,044,000 761,500 0.7294 0.730 0.730 0.740 0.720 0.750 1,044,000 0.7294 0.00%
2021-01-07 0 0.730 0.730 0.740 0.730 0.750 550,000 402,860 0.7325 0.730 0.730 0.740 0.730 0.750 550,000 0.7325 -1.35%
2021-01-06 0 0.740 0.740 0.750 0.730 0.770 1,288,000 960,280 0.7456 0.740 0.740 0.750 0.730 0.770 1,288,000 0.7456 0.00%
2021-01-05 0 0.740 0.740 0.750 0.740 0.770 400,000 300,360 0.7509 0.740 0.740 0.750 0.740 0.770 400,000 0.7509 -2.63%
2021-01-04 0 0.760 0.750 0.760 0.750 0.770 574,000 434,700 0.7573 0.760 0.750 0.760 0.750 0.770 574,000 0.7573 -1.30%
2020-12-31 0 0.770 0.760 0.770 0.770 0.780 228,000 175,620 0.7703 0.770 0.760 0.770 0.770 0.780 228,000 0.7703 0.00%
2020-12-30 0 0.770 0.750 0.770 0.750 0.790 570,000 438,440 0.7692 0.770 0.750 0.770 0.750 0.790 570,000 0.7692 1.32%
2020-12-29 0 0.760 0.760 0.770 0.740 0.770 754,000 565,540 0.7501 0.760 0.760 0.770 0.740 0.770 754,000 0.7501 0.00%
2020-12-28 0 0.760 0.750 0.760 0.740 0.760 306,000 230,160 0.7522 0.760 0.750 0.760 0.740 0.760 306,000 0.7522 1.33%
2020-12-24 0 0.750 0.750 0.760 0.750 0.770 276,000 207,380 0.7514 0.750 0.750 0.760 0.750 0.770 276,000 0.7514 -1.32%
2020-12-23 0 0.760 0.760 0.770 0.760 0.780 184,000 141,640 0.7698 0.760 0.760 0.770 0.760 0.780 184,000 0.7698 -1.30%
2020-12-22 0 0.770 0.750 0.770 0.750 0.790 936,000 710,860 0.7595 0.770 0.750 0.770 0.750 0.790 936,000 0.7595 -2.53%
2020-12-21 0 0.790 0.780 0.790 0.760 0.790 472,000 368,360 0.7804 0.790 0.780 0.790 0.760 0.790 472,000 0.7804 2.60%
2020-12-18 0 0.770 0.760 0.770 0.760 0.780 506,000 387,320 0.7655 0.770 0.760 0.770 0.760 0.780 506,000 0.7655 0.00%
2020-12-17 0 0.770 0.760 0.780 0.760 0.770 150,000 114,760 0.7651 0.770 0.760 0.780 0.760 0.770 150,000 0.7651 1.32%
2020-12-16 0 0.760 0.760 0.770 0.760 0.790 1,186,000 914,260 0.7709 0.760 0.760 0.770 0.760 0.790 1,186,000 0.7709 0.00%
2020-12-15 0 0.760 0.750 0.770 0.750 0.770 468,000 353,580 0.7555 0.760 0.750 0.770 0.750 0.770 468,000 0.7555 -1.30%
2020-12-14 0 0.770 0.770 0.780 0.770 0.780 196,000 152,660 0.7789 0.770 0.770 0.780 0.770 0.780 196,000 0.7789 -1.28%
2020-12-11 0 0.780 0.780 0.790 0.750 0.800 720,000 560,940 0.7791 0.780 0.780 0.790 0.750 0.800 720,000 0.7791 1.30%
2020-12-10 0 0.770 0.770 0.790 0.750 0.780 756,000 578,760 0.7656 0.770 0.770 0.790 0.750 0.780 756,000 0.7656 0.00%
2020-12-09 0 0.770 0.770 0.780 0.770 0.790 242,000 187,720 0.7757 0.770 0.770 0.780 0.770 0.790 242,000 0.7757 -3.75%
2020-12-08 0 0.800 0.780 0.800 0.760 0.800 1,426,000 1,105,280 0.7751 0.800 0.780 0.800 0.760 0.800 1,426,000 0.7751 2.56%
2020-12-07 0 0.780 0.780 0.790 0.770 0.810 1,304,000 1,022,720 0.7843 0.780 0.780 0.790 0.770 0.810 1,304,000 0.7843 -2.50%
2020-12-04 0 0.800 0.800 0.810 0.790 0.810 688,000 553,940 0.8051 0.800 0.800 0.810 0.790 0.810 688,000 0.8051 1.27%
2020-12-03 0 0.790 0.790 0.810 0.790 0.810 262,000 209,820 0.8008 0.790 0.790 0.810 0.790 0.810 262,000 0.8008 -2.47%
2020-12-02 0 0.810 0.800 0.810 0.800 0.830 852,000 685,980 0.8051 0.810 0.800 0.810 0.800 0.830 852,000 0.8051 -1.22%
2020-12-01 0 0.820 0.810 0.820 0.810 0.820 328,000 266,720 0.8132 0.820 0.810 0.820 0.810 0.820 328,000 0.8132 2.50%
2020-11-30 0 0.800 0.800 0.820 0.800 0.820 1,148,000 933,460 0.8131 0.800 0.800 0.820 0.800 0.820 1,148,000 0.8131 -1.23%
2020-11-27 0 0.810 0.810 0.820 0.800 0.820 1,084,000 878,960 0.8108 0.810 0.810 0.820 0.800 0.820 1,084,000 0.8108 1.25%
2020-11-26 0 0.800 0.800 0.810 0.800 0.810 72,000 57,780 0.8025 0.800 0.800 0.810 0.800 0.810 72,000 0.8025 -1.23%
2020-11-25 0 0.810 0.800 0.810 0.800 0.830 524,000 425,760 0.8125 0.810 0.800 0.810 0.800 0.830 524,000 0.8125 -1.22%
2020-11-24 0 0.820 0.820 0.830 0.800 0.830 400,000 325,740 0.8144 0.820 0.820 0.830 0.800 0.830 400,000 0.8144 1.23%
2020-11-23 0 0.810 0.800 0.810 0.790 0.810 328,000 261,840 0.7983 0.810 0.800 0.810 0.790 0.810 328,000 0.7983 0.00%
2020-11-20 0 0.810 0.800 0.810 0.790 0.820 1,696,000 1,371,440 0.8086 0.810 0.800 0.810 0.790 0.820 1,696,000 0.8086 1.25%
2020-11-19 0 0.800 0.800 0.820 0.800 0.820 324,000 261,540 0.8072 0.800 0.800 0.820 0.800 0.820 324,000 0.8072 -1.23%
2020-11-18 0 0.810 0.810 0.820 0.810 0.820 178,000 144,400 0.8112 0.810 0.810 0.820 0.810 0.820 178,000 0.8112 1.25%
2020-11-17 0 0.800 0.800 0.820 0.800 0.820 486,000 391,400 0.8053 0.800 0.800 0.820 0.800 0.820 486,000 0.8053 -1.23%
2020-11-16 0 0.810 0.800 0.810 0.800 0.820 726,000 582,000 0.8017 0.810 0.800 0.810 0.800 0.820 726,000 0.8017 0.00%
2020-11-13 0 0.810 0.810 0.820 0.800 0.830 1,472,000 1,194,820 0.8117 0.810 0.810 0.820 0.800 0.830 1,472,000 0.8117 -2.41%
2020-11-12 0 0.830 0.810 0.830 0.810 0.830 172,000 140,940 0.8194 0.830 0.810 0.830 0.810 0.830 172,000 0.8194 1.22%
2020-11-11 0 0.820 0.810 0.830 0.810 0.830 1,048,000 862,680 0.8232 0.820 0.810 0.830 0.810 0.830 1,048,000 0.8232 -1.20%
2020-11-10 0 0.830 0.820 0.830 0.800 0.860 2,414,000 1,990,240 0.8245 0.830 0.820 0.830 0.800 0.860 2,414,000 0.8245 -2.35%
2020-11-09 0 0.850 0.830 0.850 0.800 0.850 1,484,000 1,232,240 0.8304 0.850 0.830 0.850 0.800 0.850 1,484,000 0.8304 6.25%
2020-11-06 0 0.800 0.790 0.800 0.780 0.800 672,000 533,400 0.7938 0.800 0.790 0.800 0.780 0.800 672,000 0.7938 3.90%
2020-11-05 0 0.770 0.770 0.780 0.750 0.790 1,710,000 1,325,880 0.7754 0.770 0.770 0.780 0.750 0.790 1,710,000 0.7754 1.32%
2020-11-04 0 0.760 0.750 0.760 0.730 0.760 538,000 401,720 0.7467 0.760 0.750 0.760 0.730 0.760 538,000 0.7467 4.11%
2020-11-03 0 0.730 0.730 0.750 0.700 0.750 1,380,000 1,006,240 0.7292 0.730 0.730 0.750 0.700 0.750 1,380,000 0.7292 1.39%
2020-11-02 0 0.720 0.710 0.720 0.710 0.740 588,000 423,600 0.7204 0.720 0.710 0.720 0.710 0.740 588,000 0.7204 -1.37%
2020-10-30 0 0.730 0.730 0.740 0.730 0.770 2,276,000 1,698,620 0.7463 0.730 0.730 0.740 0.730 0.770 2,276,000 0.7463 -3.95%
2020-10-29 0 0.760 0.760 0.780 0.760 0.780 676,000 521,920 0.7721 0.760 0.760 0.780 0.760 0.780 676,000 0.7721 -1.30%
2020-10-28 0 0.770 0.760 0.770 0.770 0.800 1,622,000 1,258,680 0.7760 0.770 0.760 0.770 0.770 0.800 1,622,000 0.7760 -3.75%
2020-10-27 0 0.800 0.780 0.800 0.790 0.800 162,000 128,700 0.7944 0.800 0.780 0.800 0.790 0.800 162,000 0.7944 -1.23%
2020-10-23 0 0.810 0.800 0.810 0.770 0.810 1,968,000 1,561,460 0.7934 0.810 0.800 0.810 0.770 0.810 1,968,000 0.7934 1.25%
2020-10-22 0 0.800 0.790 0.800 0.780 0.810 742,000 588,080 0.7926 0.800 0.790 0.800 0.780 0.810 742,000 0.7926 0.00%
2020-10-21 0 0.800 0.790 0.800 0.790 0.800 104,000 82,440 0.7927 0.800 0.790 0.800 0.790 0.800 104,000 0.7927 0.00%
2020-10-20 0 0.800 0.790 0.800 0.780 0.810 2,470,000 1,952,240 0.7904 0.800 0.790 0.800 0.780 0.810 2,470,000 0.7904 -1.23%
2020-10-19 0 0.810 0.800 0.810 0.800 0.810 584,000 471,540 0.8074 0.810 0.800 0.810 0.800 0.810 584,000 0.8074 0.00%
2020-10-16 0 0.810 0.790 0.810 0.790 0.820 312,000 249,600 0.8000 0.810 0.790 0.810 0.790 0.820 312,000 0.8000 0.00%
2020-10-15 0 0.810 0.790 0.810 0.790 0.810 914,000 731,200 0.8000 0.810 0.790 0.810 0.790 0.810 914,000 0.8000 0.00%
2020-10-14 0 0.810 0.800 0.810 0.800 0.810 878,000 705,700 0.8038 0.810 0.800 0.810 0.800 0.810 878,000 0.8038 -1.22%
2020-10-12 0 0.820 0.810 0.820 0.810 0.830 2,164,000 1,780,980 0.8230 0.820 0.810 0.820 0.810 0.830 2,164,000 0.8230 -3.53%
2020-10-09 0 0.850 0.830 0.850 0.830 0.850 342,000 287,020 0.8392 0.850 0.830 0.850 0.830 0.850 342,000 0.8392 1.19%
2020-10-08 0 0.840 0.830 0.840 0.830 0.860 628,000 529,700 0.8435 0.840 0.830 0.840 0.830 0.860 628,000 0.8435 -2.33%
2020-10-07 0 0.860 0.840 0.860 0.830 0.860 342,000 288,820 0.8445 0.860 0.840 0.860 0.830 0.860 342,000 0.8445 0.00%
2020-10-06 0 0.860 0.860 0.870 0.850 0.880 1,042,000 906,400 0.8699 0.860 0.860 0.870 0.850 0.880 1,042,000 0.8699 1.18%
2020-10-05 0 0.850 0.840 0.850 0.810 0.850 204,000 168,940 0.8281 0.850 0.840 0.850 0.810 0.850 204,000 0.8281 1.19%
2020-09-30 0 0.840 0.820 0.840 0.810 0.860 1,320,000 1,083,190 0.8206 0.840 0.820 0.840 0.810 0.860 1,320,000 0.8206 3.70%
2020-09-29 0 0.810 0.790 0.810 0.790 0.810 416,000 333,160 0.8009 0.810 0.790 0.810 0.790 0.810 416,000 0.8009 2.53%
2020-09-28 0 0.790 0.790 0.800 0.780 0.800 638,000 502,840 0.7882 0.790 0.790 0.800 0.780 0.800 638,000 0.7882 0.00%
2020-09-25 0 0.790 0.790 0.800 0.790 0.800 770,000 613,280 0.7965 0.790 0.790 0.800 0.790 0.800 770,000 0.7965 -2.47%
2020-09-24 0 0.810 0.800 0.810 0.780 0.810 2,201,708 1,743,701 0.7920 0.810 0.800 0.810 0.780 0.810 2,201,708 0.7920 -1.22%
2020-09-23 0 0.820 0.820 0.830 0.800 0.830 638,000 520,880 0.8164 0.820 0.820 0.830 0.800 0.830 638,000 0.8164 -2.38%
2020-09-22 0 0.840 0.830 0.840 0.830 0.890 1,698,000 1,454,100 0.8564 0.840 0.830 0.840 0.830 0.890 1,698,000 0.8564 -4.55%
2020-09-21 0 0.880 0.870 0.880 0.840 0.990 6,236,000 5,696,700 0.9135 0.880 0.870 0.880 0.840 0.990 6,236,000 0.9135 12.82%
2020-09-18 0 0.780 0.780 0.790 0.780 0.820 2,294,000 1,828,620 0.7971 0.780 0.780 0.790 0.780 0.820 2,294,000 0.7971 -3.70%
2020-09-17 0 0.810 0.800 0.820 0.800 0.820 1,046,000 848,110 0.8108 0.810 0.800 0.820 0.800 0.820 1,046,000 0.8108 0.00%
2020-09-16 0 0.810 0.810 0.820 0.810 0.820 142,000 115,920 0.8163 0.810 0.810 0.820 0.810 0.820 142,000 0.8163 -1.22%
2020-09-15 0 0.820 0.800 0.820 0.800 0.830 654,000 531,640 0.8129 0.820 0.800 0.820 0.800 0.830 654,000 0.8129 -1.20%
2020-09-14 0 0.830 0.820 0.830 0.810 0.830 330,000 270,200 0.8188 0.830 0.820 0.830 0.810 0.830 330,000 0.8188 1.22%
2020-09-11 0 0.820 0.820 0.830 0.820 0.840 310,000 257,940 0.8321 0.820 0.820 0.830 0.820 0.840 310,000 0.8321 -2.38%
2020-09-10 0 0.840 0.830 0.840 0.820 0.850 440,000 366,170 0.8322 0.840 0.830 0.840 0.820 0.850 440,000 0.8322 -1.18%
2020-09-09 0 0.850 0.850 0.870 0.830 0.860 640,000 540,940 0.8452 0.850 0.850 0.870 0.830 0.860 640,000 0.8452 0.00%
2020-09-08 0 0.850 0.850 0.860 0.840 0.890 1,398,000 1,197,920 0.8569 0.850 0.850 0.860 0.840 0.890 1,398,000 0.8569 1.19%
2020-09-07 0 0.840 0.830 0.850 0.810 0.860 934,000 767,680 0.8219 0.840 0.830 0.850 0.810 0.860 934,000 0.8219 1.20%
2020-09-04 0 0.830 0.820 0.830 0.810 0.830 2,538,000 2,080,300 0.8197 0.830 0.820 0.830 0.810 0.830 2,538,000 0.8197 -1.19%
2020-09-03 0 0.840 0.830 0.840 0.830 0.850 1,208,000 1,007,800 0.8343 0.840 0.830 0.840 0.830 0.850 1,208,000 0.8343 0.00%
2020-09-02 0 0.840 0.840 0.860 0.830 0.880 3,128,000 2,649,760 0.8471 0.840 0.840 0.860 0.830 0.880 3,128,000 0.8471 -4.55%
2020-09-01 0 0.880 0.870 0.880 0.860 0.900 1,990,000 1,748,640 0.8787 0.880 0.870 0.880 0.860 0.900 1,990,000 0.8787 -1.12%
2020-08-31 0 0.890 0.890 0.900 0.890 0.910 944,000 846,120 0.8963 0.890 0.890 0.900 0.890 0.910 944,000 0.8963 -1.11%
2020-08-28 0 0.900 0.890 0.900 0.890 0.910 908,000 816,540 0.8993 0.900 0.890 0.900 0.890 0.910 908,000 0.8993 1.12%
2020-08-27 0 0.890 0.890 0.900 0.890 0.900 704,000 630,800 0.8960 0.890 0.890 0.900 0.890 0.900 704,000 0.8960 -2.20%
2020-08-26 0 0.910 0.890 0.910 0.890 0.910 1,368,000 1,232,260 0.9008 0.910 0.890 0.910 0.890 0.910 1,368,000 0.9008 1.11%
2020-08-25 0 0.900 0.900 0.910 0.900 0.910 1,210,000 1,092,720 0.9031 0.900 0.900 0.910 0.900 0.910 1,210,000 0.9031 -2.17%
2020-08-24 0 0.920 0.900 0.920 0.900 0.940 1,332,000 1,219,700 0.9157 0.920 0.900 0.920 0.900 0.940 1,332,000 0.9157 0.00%
2020-08-21 0 0.920 0.910 0.920 0.900 0.920 1,702,000 1,543,280 0.9067 0.920 0.910 0.920 0.900 0.920 1,702,000 0.9067 0.00%
2020-08-20 0 0.920 0.910 0.920 0.900 0.920 1,838,000 1,673,640 0.9106 0.920 0.910 0.920 0.900 0.920 1,838,000 0.9106 0.00%
2020-08-19 0 0.920 0.910 0.920 0.910 0.930 692,000 636,160 0.9193 0.920 0.910 0.920 0.910 0.930 692,000 0.9193 0.00%
2020-08-18 0 0.920 0.920 0.930 0.920 0.950 942,000 876,360 0.9303 0.920 0.920 0.930 0.920 0.950 942,000 0.9303 -2.13%
2020-08-17 0 0.940 0.920 0.940 0.920 0.940 1,190,000 1,108,380 0.9314 0.940 0.920 0.940 0.920 0.940 1,190,000 0.9314 1.08%
2020-08-14 0 0.930 0.930 0.940 0.920 0.940 1,714,000 1,593,640 0.9298 0.930 0.930 0.940 0.920 0.940 1,714,000 0.9298 0.00%
2020-08-13 0 0.930 0.930 0.940 0.910 0.950 1,294,000 1,196,220 0.9244 0.930 0.930 0.940 0.910 0.950 1,294,000 0.9244 -1.06%
2020-08-12 0 0.940 0.930 0.940 0.900 0.950 2,658,000 2,444,520 0.9197 0.940 0.930 0.940 0.900 0.950 2,658,000 0.9197 3.30%
2020-08-11 0 0.910 0.910 0.930 0.890 0.950 1,938,000 1,781,100 0.9190 0.910 0.910 0.930 0.890 0.950 1,938,000 0.9190 0.00%
2020-08-10 0 0.910 0.890 0.910 0.890 0.950 2,530,000 2,288,340 0.9045 0.910 0.890 0.910 0.890 0.950 2,530,000 0.9045 -2.15%
2020-08-07 0 0.930 0.920 0.930 0.900 1.020 15,500,000 14,660,120 0.9458 0.930 0.920 0.930 0.900 1.020 15,500,000 0.9458 -13.08%
2020-08-06 0 1.070 1.060 1.070 1.020 1.070 2,428,000 2,535,740 1.0444 1.070 1.060 1.070 1.020 1.070 2,428,000 1.0444 3.88%
2020-08-05 0 1.030 1.030 1.040 1.020 1.050 1,484,000 1,535,680 1.0348 1.030 1.030 1.040 1.020 1.050 1,484,000 1.0348 -1.90%
2020-08-04 0 1.050 1.040 1.050 1.030 1.070 1,934,000 2,020,220 1.0446 1.050 1.040 1.050 1.030 1.070 1,934,000 1.0446 -0.94%
2020-08-03 0 1.060 1.050 1.060 1.010 1.060 1,322,000 1,356,040 1.0257 1.060 1.050 1.060 1.010 1.060 1,322,000 1.0257 1.92%
2020-07-31 0 1.040 1.030 1.040 1.010 1.050 1,318,000 1,357,320 1.0298 1.040 1.030 1.040 1.010 1.050 1,318,000 1.0298 1.96%
2020-07-30 0 1.020 1.010 1.020 0.990 1.040 4,154,000 4,199,340 1.0109 1.020 1.010 1.020 0.990 1.040 4,154,000 1.0109 -1.92%
2020-07-29 0 1.040 1.020 1.040 1.000 1.040 3,068,000 3,116,860 1.0159 1.040 1.020 1.040 1.000 1.040 3,068,000 1.0159 1.96%
2020-07-28 0 1.020 1.010 1.030 1.010 1.040 2,950,000 3,006,100 1.0190 1.020 1.010 1.030 1.010 1.040 2,950,000 1.0190 0.00%
2020-07-27 0 1.020 1.020 1.030 1.000 1.070 3,296,000 3,368,840 1.0221 1.020 1.020 1.030 1.000 1.070 3,296,000 1.0221 -3.77%
2020-07-24 0 1.060 1.040 1.060 1.010 1.100 6,922,000 7,216,220 1.0425 1.060 1.040 1.060 1.010 1.100 6,922,000 1.0425 -4.50%
2020-07-23 0 1.110 1.090 1.110 1.070 1.120 6,522,000 7,145,060 1.0955 1.110 1.090 1.110 1.070 1.120 6,522,000 1.0955 0.00%
2020-07-22 0 1.110 1.110 1.120 1.100 1.180 3,032,000 3,463,960 1.1425 1.110 1.110 1.120 1.100 1.180 3,032,000 1.1425 -5.13%
2020-07-21 0 1.170 1.150 1.170 1.150 1.200 4,318,000 5,058,080 1.1714 1.170 1.150 1.170 1.150 1.200 4,318,000 1.1714 3.54%
2020-07-20 0 1.130 1.130 1.140 1.100 1.140 2,964,000 3,315,120 1.1185 1.130 1.130 1.140 1.100 1.140 2,964,000 1.1185 -0.88%
2020-07-17 0 1.140 1.130 1.140 1.130 1.180 4,412,000 5,067,500 1.1486 1.140 1.130 1.140 1.130 1.180 4,412,000 1.1486 -1.72%
2020-07-16 0 1.160 1.160 1.170 1.140 1.240 5,514,000 6,514,000 1.1814 1.160 1.160 1.170 1.140 1.240 5,514,000 1.1814 -6.45%
2020-07-15 0 1.240 1.240 1.250 1.220 1.300 4,756,000 5,993,440 1.2602 1.240 1.240 1.250 1.220 1.300 4,756,000 1.2602 -3.12%
2020-07-14 0 1.280 1.280 1.300 1.260 1.330 4,502,000 5,781,880 1.2843 1.280 1.280 1.300 1.260 1.330 4,502,000 1.2843 -3.76%
2020-07-13 0 1.330 1.330 1.340 1.280 1.370 7,254,000 9,732,080 1.3416 1.330 1.330 1.340 1.280 1.370 7,254,000 1.3416 2.31%
2020-07-10 0 1.300 1.290 1.300 1.280 1.360 5,062,000 6,618,120 1.3074 1.300 1.290 1.300 1.280 1.360 5,062,000 1.3074 -2.99%
2020-07-09 0 1.340 1.320 1.350 1.250 1.360 14,758,000 19,422,620 1.3161 1.340 1.320 1.350 1.250 1.360 14,758,000 1.3161 7.20%
2020-07-08 0 1.250 1.250 1.260 1.220 1.280 3,330,000 4,172,940 1.2531 1.250 1.250 1.260 1.220 1.280 3,330,000 1.2531 0.81%
2020-07-07 0 1.240 1.220 1.240 1.210 1.290 4,072,000 5,064,900 1.2438 1.240 1.220 1.240 1.210 1.290 4,072,000 1.2438 -2.36%
2020-07-06 0 1.270 1.270 1.280 1.240 1.300 4,992,000 6,366,960 1.2754 1.270 1.270 1.280 1.240 1.300 4,992,000 1.2754 2.42%
2020-07-03 0 1.240 1.230 1.240 1.180 1.280 3,236,000 3,937,620 1.2168 1.240 1.230 1.240 1.180 1.280 3,236,000 1.2168 5.08%
2020-07-02 0 1.180 1.180 1.190 1.130 1.190 2,244,000 2,605,820 1.1612 1.180 1.180 1.190 1.130 1.190 2,244,000 1.1612 0.85%
2020-06-30 0 1.170 1.160 1.170 1.160 1.180 830,000 975,460 1.1753 1.170 1.160 1.170 1.160 1.180 830,000 1.1753 0.86%
2020-06-29 0 1.160 1.150 1.160 1.130 1.190 3,594,000 4,150,200 1.1548 1.160 1.150 1.160 1.130 1.190 3,594,000 1.1548 -2.52%
2020-06-26 0 1.190 1.190 1.200 1.180 1.220 976,000 1,169,480 1.1982 1.190 1.190 1.200 1.180 1.220 976,000 1.1982 -2.46%
2020-06-24 0 1.220 1.210 1.220 1.220 1.230 868,000 1,060,920 1.2223 1.220 1.210 1.220 1.220 1.230 868,000 1.2223 0.83%
2020-06-23 0 1.210 1.210 1.220 1.180 1.230 1,178,000 1,419,080 1.2047 1.210 1.210 1.220 1.180 1.230 1,178,000 1.2047 -0.82%
2020-06-22 0 1.220 1.220 1.230 1.210 1.270 1,836,000 2,240,880 1.2205 1.220 1.220 1.230 1.210 1.270 1,836,000 1.2205 -3.17%
2020-06-19 0 1.260 1.250 1.260 1.240 1.280 1,793,000 2,267,300 1.2645 1.260 1.250 1.260 1.240 1.280 1,793,000 1.2645 0.00%
2020-06-18 0 1.260 1.260 1.280 1.210 1.340 6,066,000 7,756,400 1.2787 1.260 1.260 1.280 1.210 1.340 6,066,000 1.2787 1.61%
2020-06-17 0 1.240 1.240 1.250 1.200 1.250 2,172,000 2,676,920 1.2325 1.240 1.240 1.250 1.200 1.250 2,172,000 1.2325 3.33%
2020-06-16 0 1.200 1.200 1.220 1.160 1.230 2,014,000 2,423,340 1.2032 1.200 1.200 1.220 1.160 1.230 2,014,000 1.2032 4.35%
2020-06-15 0 1.150 1.150 1.170 1.140 1.220 574,000 666,880 1.1618 1.150 1.150 1.170 1.140 1.220 574,000 1.1618 -2.54%
2020-06-12 0 1.180 1.160 1.180 1.100 1.180 1,642,000 1,883,340 1.1470 1.180 1.160 1.180 1.100 1.180 1,642,000 1.1470 3.51%
2020-06-11 0 1.140 1.130 1.140 1.130 1.160 938,000 1,075,620 1.1467 1.140 1.130 1.140 1.130 1.160 938,000 1.1467 -0.87%
2020-06-10 0 1.150 1.140 1.150 1.140 1.170 974,000 1,126,200 1.1563 1.150 1.140 1.150 1.140 1.170 974,000 1.1563 -0.86%
2020-06-09 0 1.160 1.160 1.170 1.140 1.210 3,580,000 4,186,900 1.1695 1.160 1.160 1.170 1.140 1.210 3,580,000 1.1695 -3.33%
2020-06-08 0 1.200 1.180 1.200 1.180 1.210 992,000 1,181,240 1.1908 1.200 1.180 1.200 1.180 1.210 992,000 1.1908 0.84%
2020-06-05 0 1.190 1.190 1.200 1.140 1.210 1,946,000 2,303,200 1.1836 1.190 1.190 1.200 1.140 1.210 1,946,000 1.1836 4.39%
2020-06-04 0 1.140 1.140 1.160 1.140 1.190 2,678,000 3,089,220 1.1536 1.140 1.140 1.160 1.140 1.190 2,678,000 1.1536 -4.20%
2020-06-03 0 1.190 1.170 1.190 1.170 1.250 3,330,000 3,975,360 1.1938 1.190 1.170 1.190 1.170 1.250 3,330,000 1.1938 -2.46%
2020-06-02 0 1.220 1.210 1.220 1.180 1.240 1,200,000 1,438,140 1.1985 1.220 1.210 1.220 1.180 1.240 1,200,000 1.1985 4.27%
2020-06-01 0 1.170 1.160 1.170 1.120 1.260 6,204,000 7,501,180 1.2091 1.170 1.160 1.170 1.120 1.260 6,204,000 1.2091 7.34%
2020-05-29 0 1.090 1.080 1.090 1.040 1.110 2,612,000 2,812,160 1.0766 1.090 1.080 1.090 1.040 1.110 2,612,000 1.0766 3.81%
2020-05-28 0 1.050 1.050 1.060 1.030 1.090 3,580,000 3,765,000 1.0517 1.050 1.050 1.060 1.030 1.090 3,580,000 1.0517 -3.67%
2020-05-27 0 1.090 1.090 1.100 1.070 1.140 1,820,000 1,996,700 1.0971 1.090 1.090 1.100 1.070 1.140 1,820,000 1.0971 -4.39%
2020-05-26 0 1.140 1.130 1.140 1.100 1.160 2,626,000 2,977,220 1.1337 1.140 1.130 1.140 1.100 1.160 2,626,000 1.1337 1.79%
2020-05-25 0 1.120 1.120 1.140 1.100 1.180 2,510,000 2,834,480 1.1293 1.120 1.120 1.140 1.100 1.180 2,510,000 1.1293 -2.61%
2020-05-22 0 1.150 1.150 1.170 1.150 1.280 5,804,000 6,957,300 1.1987 1.150 1.150 1.170 1.150 1.280 5,804,000 1.1987 -10.16%
2020-05-21 0 1.280 1.280 1.290 1.280 1.310 715,000 921,670 1.2890 1.280 1.280 1.290 1.280 1.310 715,000 1.2890 -1.54%
2020-05-20 0 1.300 1.290 1.300 1.290 1.310 1,038,000 1,344,320 1.2951 1.300 1.290 1.300 1.290 1.310 1,038,000 1.2951 -0.76%
2020-05-19 0 1.310 1.300 1.310 1.290 1.340 1,970,000 2,577,240 1.3082 1.310 1.300 1.310 1.290 1.340 1,970,000 1.3082 0.00%
2020-05-18 0 1.310 1.300 1.310 1.280 1.310 2,254,000 2,920,880 1.2959 1.310 1.300 1.310 1.280 1.310 2,254,000 1.2959 0.77%
2020-05-15 0 1.300 1.300 1.320 1.290 1.330 844,000 1,104,040 1.3081 1.300 1.300 1.320 1.290 1.330 844,000 1.3081 1.56%
2020-05-14 0 1.280 1.280 1.290 1.280 1.330 2,002,000 2,589,260 1.2933 1.280 1.280 1.290 1.280 1.330 2,002,000 1.2933 -3.76%
2020-05-13 0 1.330 1.320 1.330 1.310 1.340 772,000 1,021,520 1.3232 1.330 1.320 1.330 1.310 1.340 772,000 1.3232 0.76%
2020-05-12 0 1.320 1.320 1.330 1.320 1.380 1,350,000 1,800,500 1.3337 1.320 1.320 1.330 1.320 1.380 1,350,000 1.3337 -3.65%
2020-05-11 0 1.370 1.360 1.390 1.360 1.410 2,590,000 3,576,540 1.3809 1.370 1.360 1.390 1.360 1.410 2,590,000 1.3809 0.74%
2020-05-08 0 1.360 1.350 1.360 1.300 1.390 2,220,000 3,020,560 1.3606 1.360 1.350 1.360 1.300 1.390 2,220,000 1.3606 0.74%
2020-05-07 0 1.350 1.340 1.350 1.330 1.360 1,024,000 1,372,860 1.3407 1.350 1.340 1.350 1.330 1.360 1,024,000 1.3407 -0.74%
2020-05-06 0 1.360 1.340 1.370 1.290 1.360 1,316,000 1,757,020 1.3351 1.360 1.340 1.370 1.290 1.360 1,316,000 1.3351 6.25%
2020-05-05 0 1.280 1.280 1.290 1.260 1.310 976,000 1,248,180 1.2789 1.280 1.280 1.290 1.260 1.310 976,000 1.2789 3.23%
2020-05-04 0 1.240 1.240 1.250 1.230 1.300 2,558,000 3,196,740 1.2497 1.240 1.240 1.250 1.230 1.300 2,558,000 1.2497 -6.06%
2020-04-29 0 1.320 1.310 1.320 1.310 1.320 280,000 367,960 1.3141 1.320 1.310 1.320 1.310 1.320 280,000 1.3141 1.54%
2020-04-28 0 1.300 1.290 1.310 1.260 1.320 1,044,000 1,346,940 1.2902 1.300 1.290 1.310 1.260 1.320 1,044,000 1.2902 -1.52%
2020-04-27 0 1.320 1.310 1.320 1.310 1.330 998,000 1,314,000 1.3166 1.320 1.310 1.320 1.310 1.330 998,000 1.3166 0.00%
2020-04-24 0 1.320 1.320 1.330 1.310 1.350 1,156,000 1,532,730 1.3259 1.320 1.320 1.330 1.310 1.350 1,156,000 1.3259 -2.22%
2020-04-23 0 1.350 1.350 1.360 1.340 1.380 1,412,000 1,920,060 1.3598 1.350 1.350 1.360 1.340 1.380 1,412,000 1.3598 0.00%
2020-04-22 0 1.350 1.340 1.350 1.290 1.350 1,744,000 2,305,140 1.3218 1.350 1.340 1.350 1.290 1.350 1,744,000 1.3218 0.00%
2020-04-21 0 1.350 1.340 1.360 1.340 1.410 3,474,000 4,736,720 1.3635 1.350 1.340 1.360 1.340 1.410 3,474,000 1.3635 -4.93%
2020-04-20 0 1.420 1.410 1.420 1.400 1.450 1,500,000 2,141,780 1.4279 1.420 1.410 1.420 1.400 1.450 1,500,000 1.4279 0.71%
2020-04-17 0 1.410 1.410 1.420 1.400 1.450 1,690,000 2,414,820 1.4289 1.410 1.410 1.420 1.400 1.450 1,690,000 1.4289 0.71%
2020-04-16 0 1.400 1.400 1.410 1.380 1.420 1,178,000 1,646,980 1.3981 1.400 1.400 1.410 1.380 1.420 1,178,000 1.3981 -0.71%
2020-04-15 0 1.410 1.410 1.420 1.410 1.490 2,632,000 3,791,240 1.4404 1.410 1.410 1.420 1.410 1.490 2,632,000 1.4404 -3.42%
2020-04-14 0 1.460 1.460 1.470 1.420 1.480 3,312,000 4,779,400 1.4431 1.460 1.460 1.470 1.420 1.480 3,312,000 1.4431 0.00%
2020-04-09 0 1.460 1.460 1.470 1.430 1.480 3,890,000 5,661,820 1.4555 1.460 1.460 1.470 1.430 1.480 3,890,000 1.4555 2.10%
2020-04-08 0 1.430 1.430 1.440 1.370 1.470 6,220,000 8,928,220 1.4354 1.430 1.430 1.440 1.370 1.470 6,220,000 1.4354 2.88%
2020-04-07 0 1.390 1.380 1.390 1.350 1.430 3,924,000 5,425,340 1.3826 1.390 1.380 1.390 1.350 1.430 3,924,000 1.3826 2.21%
2020-04-06 0 1.360 1.350 1.360 1.300 1.380 3,368,000 4,540,080 1.3480 1.360 1.350 1.360 1.300 1.380 3,368,000 1.3480 0.74%
2020-04-03 0 1.350 1.340 1.350 1.280 1.350 3,880,000 5,143,260 1.3256 1.350 1.340 1.350 1.280 1.350 3,880,000 1.3256 3.05%
2020-04-02 0 1.310 1.300 1.320 1.220 1.320 1,606,000 2,065,220 1.2859 1.310 1.300 1.320 1.220 1.320 1,606,000 1.2859 4.80%
2020-04-01 0 1.250 1.250 1.260 1.240 1.350 3,614,000 4,646,480 1.2857 1.250 1.250 1.260 1.240 1.350 3,614,000 1.2857 -2.34%
2020-03-31 0 1.280 1.270 1.290 1.260 1.320 2,734,000 3,507,880 1.2831 1.280 1.270 1.290 1.260 1.320 2,734,000 1.2831 1.59%
2020-03-30 0 1.260 1.240 1.260 1.200 1.280 3,138,000 3,896,540 1.2417 1.260 1.240 1.260 1.200 1.280 3,138,000 1.2417 0.80%
2020-03-27 0 1.250 1.250 1.260 1.250 1.350 7,212,000 9,311,220 1.2911 1.250 1.250 1.260 1.250 1.350 7,212,000 1.2911 -3.85%
2020-03-26 0 1.300 1.290 1.300 1.280 1.370 3,180,000 4,198,720 1.3204 1.300 1.290 1.300 1.280 1.370 3,180,000 1.3204 -5.11%
2020-03-25 0 1.370 1.360 1.370 1.330 1.400 5,650,000 7,677,270 1.3588 1.370 1.360 1.370 1.330 1.400 5,650,000 1.3588 4.58%
2020-03-24 0 1.310 1.300 1.310 1.250 1.420 10,072,000 13,212,400 1.3118 1.310 1.300 1.310 1.250 1.420 10,072,000 1.3118 -3.68%
2020-03-23 0 1.360 1.350 1.360 1.350 1.460 2,874,000 4,053,920 1.4105 1.360 1.350 1.360 1.350 1.460 2,874,000 1.4105 -8.72%
2020-03-20 0 1.490 1.480 1.490 1.430 1.550 4,744,000 7,049,560 1.4860 1.490 1.480 1.490 1.430 1.550 4,744,000 1.4860 4.93%
2020-03-19 0 1.420 1.420 1.430 1.290 1.420 6,876,000 9,228,440 1.3421 1.420 1.420 1.430 1.290 1.420 6,876,000 1.3421 1.43%
2020-03-18 0 1.400 1.380 1.400 1.400 1.580 8,684,000 13,091,400 1.5075 1.400 1.380 1.400 1.400 1.580 8,684,000 1.5075 -10.26%
2020-03-17 0 1.560 1.540 1.560 1.440 1.640 8,226,000 12,677,240 1.5411 1.560 1.540 1.560 1.440 1.640 8,226,000 1.5411 -3.70%
2020-03-16 0 1.620 1.620 1.640 1.600 1.880 7,990,000 13,787,560 1.7256 1.620 1.620 1.640 1.600 1.880 7,990,000 1.7256 -14.74%
2020-03-13 0 1.900 1.900 1.910 1.760 1.990 16,808,000 31,132,320 1.8522 1.900 1.900 1.910 1.760 1.990 16,808,000 1.8522 -1.04%
2020-03-12 0 1.920 1.910 1.930 1.910 2.000 5,562,000 10,800,660 1.9419 1.920 1.910 1.930 1.910 2.000 5,562,000 1.9419 -5.42%
2020-03-11 0 2.030 2.020 2.050 2.000 2.120 3,648,000 7,561,720 2.0728 2.030 2.020 2.050 2.000 2.120 3,648,000 2.0728 -1.93%
2020-03-10 0 2.070 2.060 2.070 1.970 2.120 7,190,000 14,707,440 2.0455 2.070 2.060 2.070 1.970 2.120 7,190,000 2.0455 2.99%
2020-03-09 0 2.010 2.010 2.030 2.000 2.250 12,310,000 26,289,220 2.1356 2.010 2.010 2.030 2.000 2.250 12,310,000 2.1356 -9.46%
2020-03-06 0 2.220 2.210 2.220 2.110 2.250 6,342,000 13,959,760 2.2012 2.220 2.210 2.220 2.110 2.250 6,342,000 2.2012 2.78%
2020-03-05 0 2.160 2.160 2.180 2.160 2.250 9,140,000 20,212,880 2.2115 2.160 2.160 2.180 2.160 2.250 9,140,000 2.2115 0.47%
2020-03-04 0 2.150 2.140 2.150 2.020 2.160 4,206,000 8,797,920 2.0918 2.150 2.140 2.150 2.020 2.160 4,206,000 2.0918 5.39%
2020-03-03 0 2.040 2.040 2.060 2.040 2.180 5,218,000 11,019,480 2.1118 2.040 2.040 2.060 2.040 2.180 5,218,000 2.1118 -0.49%
2020-03-02 0 2.050 2.050 2.060 1.950 2.060 3,294,000 6,655,840 2.0206 2.050 2.050 2.060 1.950 2.060 3,294,000 2.0206 4.06%
2020-02-28 0 1.970 1.970 1.980 1.960 2.070 7,642,000 15,233,160 1.9933 1.970 1.970 1.980 1.960 2.070 7,642,000 1.9933 -5.74%
2020-02-27 0 2.090 2.070 2.080 2.020 2.110 2,452,000 5,089,860 2.0758 2.090 2.070 2.080 2.020 2.110 2,452,000 2.0758 0.97%
2020-02-26 0 2.070 2.070 2.090 2.030 2.130 4,922,000 10,244,420 2.0814 2.070 2.070 2.090 2.030 2.130 4,922,000 2.0814 -1.43%
2020-02-25 0 2.100 2.100 2.110 2.020 2.190 10,522,000 22,082,360 2.0987 2.100 2.100 2.110 2.020 2.190 10,522,000 2.0987 -4.55%
2020-02-24 0 2.200 2.170 2.200 1.980 2.210 9,528,000 20,045,300 2.1038 2.200 2.170 2.200 1.980 2.210 9,528,000 2.1038 8.91%
2020-02-21 0 2.020 2.020 2.030 2.020 2.120 7,992,000 16,610,640 2.0784 2.020 2.020 2.030 2.020 2.120 7,992,000 2.0784 -0.49%
2020-02-20 0 2.030 2.030 2.050 1.900 2.060 4,338,000 8,739,360 2.0146 2.030 2.030 2.050 1.900 2.060 4,338,000 2.0146 2.01%
2020-02-19 0 1.990 1.990 2.000 1.980 2.120 8,966,000 18,279,520 2.0388 1.990 1.990 2.000 1.980 2.120 8,966,000 2.0388 -2.45%
2020-02-18 0 2.040 2.040 2.050 1.870 2.080 19,098,000 38,184,780 1.9994 2.040 2.040 2.050 1.870 2.080 19,098,000 1.9994 9.68%
2020-02-17 0 1.860 1.850 1.860 1.760 1.870 4,930,000 9,093,000 1.8444 1.860 1.850 1.860 1.760 1.870 4,930,000 1.8444 5.08%
2020-02-14 0 1.770 1.770 1.790 1.760 1.810 1,662,000 2,961,520 1.7819 1.770 1.770 1.790 1.760 1.810 1,662,000 1.7819 -1.67%
2020-02-13 0 1.800 1.790 1.800 1.730 1.830 2,660,000 4,743,640 1.7833 1.800 1.790 1.800 1.730 1.830 2,660,000 1.7833 3.45%
2020-02-12 0 1.740 1.730 1.740 1.720 1.750 1,860,000 3,225,440 1.7341 1.740 1.730 1.740 1.720 1.750 1,860,000 1.7341 1.16%
2020-02-11 0 1.720 1.710 1.720 1.710 1.750 994,000 1,721,840 1.7322 1.720 1.710 1.720 1.710 1.750 994,000 1.7322 0.58%
2020-02-10 0 1.710 1.710 1.720 1.700 1.760 1,504,000 2,585,540 1.7191 1.710 1.710 1.720 1.700 1.760 1,504,000 1.7191 -1.16%
2020-02-07 0 1.730 1.720 1.740 1.720 1.790 1,526,000 2,671,160 1.7504 1.730 1.720 1.740 1.720 1.790 1,526,000 1.7504 -0.57%
2020-02-06 0 1.740 1.740 1.750 1.690 1.760 1,174,000 2,032,560 1.7313 1.740 1.740 1.750 1.690 1.760 1,174,000 1.7313 1.75%
2020-02-05 0 1.710 1.690 1.710 1.680 1.740 2,070,000 3,510,909 1.6961 1.710 1.690 1.710 1.680 1.740 2,070,000 1.6961 1.18%
2020-02-04 0 1.690 1.680 1.690 1.630 1.710 1,194,000 2,009,660 1.6831 1.690 1.680 1.690 1.630 1.710 1,194,000 1.6831 4.32%
2020-02-03 0 1.620 1.610 1.630 1.620 1.670 2,226,000 3,651,280 1.6403 1.620 1.610 1.630 1.620 1.670 2,226,000 1.6403 -4.14%
2020-01-31 0 1.690 1.680 1.690 1.630 1.690 1,338,000 2,223,700 1.6620 1.690 1.680 1.690 1.630 1.690 1,338,000 1.6620 3.05%
2020-01-30 0 1.640 1.620 1.660 1.590 1.760 4,086,000 6,722,880 1.6453 1.640 1.620 1.660 1.590 1.760 4,086,000 1.6453 -6.82%
2020-01-29 0 1.760 1.740 1.760 1.720 1.790 3,628,000 6,384,840 1.7599 1.760 1.740 1.760 1.720 1.790 3,628,000 1.7599 -2.76%
2020-01-24 0 1.810 1.810 1.820 1.770 1.820 914,000 1,647,780 1.8028 1.810 1.810 1.820 1.770 1.820 914,000 1.8028 -1.09%
2020-01-23 0 1.830 1.810 1.830 1.800 1.880 4,470,000 8,243,840 1.8443 1.830 1.810 1.830 1.800 1.880 4,470,000 1.8443 -1.61%
2020-01-22 0 1.860 1.850 1.860 1.810 1.880 2,464,000 4,584,900 1.8608 1.860 1.850 1.860 1.810 1.880 2,464,000 1.8608 2.76%
2020-01-21 0 1.810 1.810 1.820 1.810 1.900 2,730,000 4,986,180 1.8264 1.810 1.810 1.820 1.810 1.900 2,730,000 1.8264 -4.74%
2020-01-20 0 1.900 1.890 1.900 1.790 1.910 5,618,000 10,494,440 1.8680 1.900 1.890 1.900 1.790 1.910 5,618,000 1.8680 4.97%
2020-01-17 0 1.810 1.800 1.810 1.780 1.810 2,211,000 3,960,100 1.7911 1.810 1.800 1.810 1.780 1.810 2,211,000 1.7911 1.12%
2020-01-16 0 1.790 1.780 1.790 1.770 1.810 2,776,000 4,966,240 1.7890 1.790 1.780 1.790 1.770 1.810 2,776,000 1.7890 0.56%
2020-01-15 0 1.780 1.760 1.780 1.700 1.850 8,880,000 15,714,000 1.7696 1.780 1.760 1.780 1.700 1.850 8,880,000 1.7696 -3.26%
2020-01-14 0 1.840 1.820 1.840 1.810 1.840 2,660,000 4,861,560 1.8277 1.840 1.820 1.840 1.810 1.840 2,660,000 1.8277 2.22%
2020-01-13 0 1.800 1.790 1.800 1.750 1.830 3,754,000 6,759,280 1.8006 1.800 1.790 1.800 1.750 1.830 3,754,000 1.8006 2.86%
2020-01-10 0 1.750 1.750 1.760 1.750 1.830 5,866,000 10,470,820 1.7850 1.750 1.750 1.760 1.750 1.830 5,866,000 1.7850 -1.13%
2020-01-09 0 1.770 1.760 1.770 1.660 1.770 9,516,000 16,275,980 1.7104 1.770 1.760 1.770 1.660 1.770 9,516,000 1.7104 7.27%
2020-01-08 0 1.650 1.640 1.650 1.600 1.680 2,442,000 4,001,480 1.6386 1.650 1.640 1.650 1.600 1.680 2,442,000 1.6386 -1.20%
2020-01-07 0 1.670 1.660 1.670 1.630 1.680 3,536,000 5,877,820 1.6623 1.670 1.660 1.670 1.630 1.680 3,536,000 1.6623 1.21%
2020-01-06 0 1.650 1.640 1.650 1.520 1.650 6,630,000 10,698,300 1.6136 1.650 1.640 1.650 1.520 1.650 6,630,000 1.6136 5.77%
2020-01-03 0 1.560 1.540 1.550 1.540 1.600 1,098,000 1,724,220 1.5703 1.560 1.540 1.550 1.540 1.600 1,098,000 1.5703 -0.64%
2020-01-02 0 1.570 1.560 1.570 1.510 1.570 1,948,000 3,025,000 1.5529 1.570 1.560 1.570 1.510 1.570 1,948,000 1.5529 3.97%
2019-12-31 0 1.510 1.500 1.510 1.480 1.510 272,000 406,260 1.4936 1.510 1.500 1.510 1.480 1.510 272,000 1.4936 0.67%
2019-12-30 0 1.500 1.490 1.510 1.450 1.530 1,532,000 2,265,620 1.4789 1.500 1.490 1.510 1.450 1.530 1,532,000 1.4789 0.00%
2019-12-27 0 1.500 1.500 1.520 1.470 1.530 2,524,000 3,795,920 1.5039 1.500 1.500 1.520 1.470 1.530 2,524,000 1.5039 1.35%
2019-12-24 0 1.480 1.470 1.480 1.470 1.490 220,000 324,120 1.4733 1.480 1.470 1.480 1.470 1.490 220,000 1.4733 0.00%
2019-12-23 0 1.480 1.480 1.490 1.480 1.520 390,000 580,940 1.4896 1.480 1.480 1.490 1.480 1.520 390,000 1.4896 0.68%
2019-12-20 0 1.470 1.470 1.500 1.460 1.510 1,058,000 1,585,020 1.4981 1.470 1.470 1.500 1.460 1.510 1,058,000 1.4981 -0.68%
2019-12-19 0 1.480 1.480 1.500 1.460 1.540 886,984 1,335,706 1.5059 1.480 1.480 1.500 1.460 1.540 886,984 1.5059 0.00%
2019-12-18 0 1.480 1.480 1.500 1.480 1.540 708,000 1,065,620 1.5051 1.480 1.480 1.500 1.480 1.540 708,000 1.5051 -3.27%
2019-12-17 0 1.530 1.520 1.540 1.500 1.580 2,218,000 3,424,700 1.5440 1.530 1.520 1.540 1.500 1.580 2,218,000 1.5440 1.32%
2019-12-16 0 1.510 1.510 1.520 1.480 1.520 1,623,984 2,438,485 1.5015 1.510 1.510 1.520 1.480 1.520 1,623,984 1.5015 2.72%
2019-12-13 0 1.470 1.470 1.480 1.470 1.520 1,882,000 2,799,280 1.4874 1.470 1.470 1.480 1.470 1.520 1,882,000 1.4874 0.68%
2019-12-12 0 1.460 1.460 1.470 1.450 1.480 642,000 941,460 1.4664 1.460 1.460 1.470 1.450 1.480 642,000 1.4664 0.00%
2019-12-11 0 1.460 1.460 1.480 1.430 1.480 496,000 719,320 1.4502 1.460 1.460 1.480 1.430 1.480 496,000 1.4502 -1.35%
2019-12-10 0 1.480 1.470 1.490 1.440 1.500 934,000 1,370,920 1.4678 1.480 1.470 1.490 1.440 1.500 934,000 1.4678 2.78%
2019-12-09 0 1.440 1.440 1.450 1.390 1.470 1,136,000 1,639,380 1.4431 1.440 1.440 1.450 1.390 1.470 1,136,000 1.4431 2.86%
2019-12-06 0 1.400 1.400 1.420 1.380 1.420 642,000 898,420 1.3994 1.400 1.400 1.420 1.380 1.420 642,000 1.3994 0.72%
2019-12-05 0 1.390 1.390 1.410 1.380 1.410 342,000 478,920 1.4004 1.390 1.390 1.410 1.380 1.410 342,000 1.4004 -0.71%
2019-12-04 0 1.400 1.380 1.400 1.380 1.420 564,000 786,760 1.3950 1.400 1.380 1.400 1.380 1.420 564,000 1.3950 1.45%
2019-12-03 0 1.380 1.380 1.390 1.370 1.390 276,000 380,700 1.3793 1.380 1.380 1.390 1.370 1.390 276,000 1.3793 0.00%
2019-12-02 0 1.380 1.380 1.390 1.380 1.400 288,000 400,120 1.3893 1.380 1.380 1.390 1.380 1.400 288,000 1.3893 0.00%
2019-11-29 0 1.380 1.380 1.390 1.370 1.400 394,000 546,340 1.3866 1.380 1.380 1.390 1.370 1.400 394,000 1.3866 -0.72%
2019-11-28 0 1.390 1.380 1.400 1.380 1.400 510,000 707,920 1.3881 1.390 1.380 1.400 1.380 1.400 510,000 1.3881 0.00%
2019-11-27 0 1.390 1.380 1.390 1.380 1.400 478,000 664,940 1.3911 1.390 1.380 1.390 1.380 1.400 478,000 1.3911 0.00%
2019-11-26 0 1.390 1.390 1.400 1.370 1.400 1,772,000 2,456,960 1.3865 1.390 1.390 1.400 1.370 1.400 1,772,000 1.3865 1.46%
2019-11-25 0 1.370 1.370 1.390 1.350 1.390 888,000 1,223,540 1.3779 1.370 1.370 1.390 1.350 1.390 888,000 1.3779 -0.72%
2019-11-22 0 1.380 1.380 1.400 1.380 1.410 374,000 521,620 1.3947 1.380 1.380 1.400 1.380 1.410 374,000 1.3947 0.00%
2019-11-21 0 1.380 1.380 1.400 1.380 1.400 574,000 799,420 1.3927 1.380 1.380 1.400 1.380 1.400 574,000 1.3927 -2.13%
2019-11-20 0 1.410 1.380 1.410 1.380 1.410 1,500,000 2,095,700 1.3971 1.410 1.380 1.410 1.380 1.410 1,500,000 1.3971 0.00%
2019-11-19 0 1.410 1.400 1.410 1.380 1.410 914,000 1,276,390 1.3965 1.410 1.400 1.410 1.380 1.410 914,000 1.3965 2.17%
2019-11-18 0 1.380 1.380 1.400 1.380 1.400 182,000 252,700 1.3885 1.380 1.380 1.400 1.380 1.400 182,000 1.3885 0.00%
2019-11-15 0 1.380 1.370 1.380 1.370 1.450 332,000 459,420 1.3838 1.380 1.370 1.380 1.370 1.450 332,000 1.3838 -0.72%
2019-11-14 0 1.390 1.380 1.390 1.370 1.400 420,000 579,860 1.3806 1.390 1.380 1.390 1.370 1.400 420,000 1.3806 1.46%
2019-11-13 0 1.370 1.370 1.380 1.370 1.400 312,000 429,980 1.3781 1.370 1.370 1.380 1.370 1.400 312,000 1.3781 -0.72%
2019-11-12 0 1.380 1.380 1.390 1.380 1.400 524,000 725,280 1.3841 1.380 1.380 1.390 1.380 1.400 524,000 1.3841 0.00%
2019-11-11 0 1.380 1.380 1.400 1.370 1.440 626,000 876,800 1.4006 1.380 1.380 1.400 1.370 1.440 626,000 1.4006 -2.82%
2019-11-08 0 1.420 1.430 1.440 1.390 1.460 2,710,000 3,889,320 1.4352 1.420 1.430 1.440 1.390 1.460 2,710,000 1.4352 2.16%
2019-11-07 0 1.390 1.380 1.390 1.360 1.410 1,142,000 1,578,080 1.3819 1.390 1.380 1.390 1.360 1.410 1,142,000 1.3819 -0.71%
2019-11-06 0 1.400 1.390 1.410 1.390 1.460 1,148,000 1,619,780 1.4110 1.400 1.390 1.410 1.390 1.460 1,148,000 1.4110 -2.78%
2019-11-05 0 1.440 1.430 1.440 1.430 1.470 464,000 675,040 1.4548 1.440 1.430 1.440 1.430 1.470 464,000 1.4548 -0.69%
2019-11-04 0 1.450 1.440 1.450 1.430 1.460 562,000 810,760 1.4426 1.450 1.440 1.450 1.430 1.460 562,000 1.4426 0.00%
2019-11-01 0 1.450 1.430 1.450 1.370 1.450 1,472,000 2,079,340 1.4126 1.450 1.430 1.450 1.370 1.450 1,472,000 1.4126 5.84%
2019-10-31 0 1.370 1.360 1.380 1.370 1.390 180,000 247,240 1.3736 1.370 1.360 1.380 1.370 1.390 180,000 1.3736 0.00%
2019-10-30 0 1.370 1.360 1.370 1.340 1.400 1,384,000 1,874,340 1.3543 1.370 1.360 1.370 1.340 1.400 1,384,000 1.3543 -1.44%
2019-10-29 0 1.390 1.380 1.390 1.380 1.430 462,000 646,420 1.3992 1.390 1.380 1.390 1.380 1.430 462,000 1.3992 -0.71%
2019-10-28 0 1.400 1.370 1.400 1.370 1.430 344,000 482,220 1.4018 1.400 1.370 1.400 1.370 1.430 344,000 1.4018 0.00%
2019-10-25 0 1.400 1.390 1.400 1.370 1.420 676,000 942,480 1.3942 1.400 1.390 1.400 1.370 1.420 676,000 1.3942 0.72%
2019-10-24 0 1.390 1.370 1.390 1.370 1.390 140,000 193,300 1.3807 1.390 1.370 1.390 1.370 1.390 140,000 1.3807 1.46%
2019-10-23 0 1.370 1.370 1.380 1.340 1.390 870,000 1,190,080 1.3679 1.370 1.370 1.380 1.340 1.390 870,000 1.3679 -2.14%
2019-10-22 0 1.400 1.400 1.410 1.360 1.430 448,000 622,900 1.3904 1.400 1.400 1.410 1.360 1.430 448,000 1.3904 0.00%
2019-10-21 0 1.400 1.400 1.420 1.360 1.440 2,322,000 3,197,720 1.3771 1.400 1.400 1.420 1.360 1.440 2,322,000 1.3771 -1.41%
2019-10-18 0 1.420 1.400 1.420 1.350 1.430 710,000 995,120 1.4016 1.420 1.400 1.420 1.350 1.430 710,000 1.4016 1.43%
2019-10-17 0 1.400 1.370 1.400 1.360 1.400 734,000 1,010,600 1.3768 1.400 1.370 1.400 1.360 1.400 734,000 1.3768 0.72%
2019-10-16 0 1.390 1.380 1.390 1.380 1.440 842,000 1,183,920 1.4061 1.390 1.380 1.390 1.380 1.440 842,000 1.4061 -2.11%
2019-10-15 0 1.420 1.400 1.420 1.380 1.440 1,358,000 1,895,720 1.3960 1.420 1.400 1.420 1.380 1.440 1,358,000 1.3960 -0.70%
2019-10-14 0 1.430 1.410 1.440 1.410 1.440 506,000 717,620 1.4182 1.430 1.410 1.440 1.410 1.440 506,000 1.4182 0.70%
2019-10-11 0 1.420 1.400 1.420 1.360 1.430 762,000 1,069,580 1.4036 1.420 1.400 1.420 1.360 1.430 762,000 1.4036 0.71%
2019-10-10 0 1.410 1.390 1.410 1.390 1.420 492,000 690,920 1.4043 1.410 1.390 1.410 1.390 1.420 492,000 1.4043 2.17%
2019-10-09 0 1.380 1.380 1.390 1.320 1.440 1,184,000 1,644,980 1.3893 1.380 1.380 1.390 1.320 1.440 1,184,000 1.3893 -4.83%
2019-10-08 0 1.450 1.430 1.450 1.430 1.480 978,000 1,426,240 1.4583 1.450 1.430 1.450 1.430 1.480 978,000 1.4583 1.40%
2019-10-04 0 1.430 1.430 1.450 1.410 1.480 1,108,000 1,608,180 1.4514 1.430 1.430 1.450 1.410 1.480 1,108,000 1.4514 -3.38%
2019-10-03 0 1.480 1.460 1.480 1.440 1.490 594,000 872,780 1.4693 1.480 1.460 1.480 1.440 1.490 594,000 1.4693 1.37%
2019-10-02 0 1.460 1.450 1.460 1.420 1.460 176,000 253,420 1.4399 1.460 1.450 1.460 1.420 1.460 176,000 1.4399 2.10%
2019-09-30 0 1.430 1.430 1.450 1.430 1.580 740,000 1,068,740 1.4442 1.430 1.430 1.450 1.430 1.580 740,000 1.4442 -3.38%
2019-09-27 0 1.480 1.470 1.480 1.440 1.500 782,000 1,155,480 1.4776 1.480 1.470 1.480 1.440 1.500 782,000 1.4776 3.50%
2019-09-26 0 1.430 1.430 1.450 1.400 1.480 1,186,000 1,710,980 1.4426 1.430 1.430 1.450 1.400 1.480 1,186,000 1.4426 -2.72%
2019-09-25 0 1.470 1.460 1.480 1.470 1.540 1,388,000 2,070,760 1.4919 1.470 1.460 1.480 1.470 1.540 1,388,000 1.4919 -4.55%
2019-09-24 0 1.540 1.530 1.540 1.490 1.540 3,152,000 4,786,700 1.5186 1.540 1.530 1.540 1.490 1.540 3,152,000 1.5186 1.99%
2019-09-23 0 1.510 1.500 1.510 1.500 1.520 1,038,000 1,568,360 1.5109 1.510 1.500 1.510 1.500 1.520 1,038,000 1.5109 0.00%
2019-09-20 0 1.510 1.480 1.510 1.480 1.530 2,130,000 3,209,280 1.5067 1.510 1.480 1.510 1.480 1.530 2,130,000 1.5067 1.34%
2019-09-19 0 1.490 1.480 1.490 1.420 1.490 1,748,000 2,568,680 1.4695 1.490 1.480 1.490 1.420 1.490 1,748,000 1.4695 3.47%
2019-09-18 0 1.440 1.430 1.440 1.420 1.450 1,184,000 1,699,720 1.4356 1.440 1.430 1.440 1.420 1.450 1,184,000 1.4356 0.00%
2019-09-17 0 1.440 1.420 1.440 1.420 1.470 1,736,000 2,505,720 1.4434 1.440 1.420 1.440 1.420 1.470 1,736,000 1.4434 -2.04%
2019-09-16 0 1.470 1.450 1.470 1.440 1.480 1,610,000 2,345,020 1.4565 1.470 1.450 1.470 1.440 1.480 1,610,000 1.4565 -1.34%
2019-09-13 0 1.490 1.470 1.490 1.460 1.490 630,000 931,460 1.4785 1.490 1.470 1.490 1.460 1.490 630,000 1.4785 0.68%
2019-09-12 0 1.480 1.470 1.480 1.460 1.480 612,000 900,800 1.4719 1.480 1.470 1.480 1.460 1.480 612,000 1.4719 1.37%
2019-09-11 0 1.460 1.460 1.470 1.460 1.500 1,108,000 1,646,140 1.4857 1.460 1.460 1.470 1.460 1.500 1,108,000 1.4857 -1.35%
2019-09-10 0 1.480 1.470 1.490 1.460 1.490 1,008,000 1,493,700 1.4818 1.480 1.470 1.490 1.460 1.490 1,008,000 1.4818 0.00%
2019-09-09 0 1.480 1.470 1.480 1.440 1.490 1,934,000 2,844,500 1.4708 1.480 1.470 1.480 1.440 1.490 1,934,000 1.4708 1.37%
2019-09-06 0 1.460 1.450 1.460 1.430 1.460 1,829,000 2,652,800 1.4504 1.460 1.450 1.460 1.430 1.460 1,829,000 1.4504 4.29%
2019-09-05 0 1.400 1.400 1.410 1.380 1.450 2,907,647 4,112,848 1.4145 1.400 1.400 1.410 1.380 1.450 2,907,647 1.4145 0.72%
2019-09-04 0 1.390 1.370 1.390 1.310 1.400 2,812,000 3,793,600 1.3491 1.390 1.370 1.390 1.310 1.400 2,812,000 1.3491 6.92%
2019-09-03 0 1.300 1.290 1.310 1.280 1.330 1,384,000 1,798,240 1.2993 1.300 1.290 1.310 1.280 1.330 1,384,000 1.2993 -0.76%
2019-09-02 0 1.310 1.300 1.310 1.300 1.320 802,000 1,049,880 1.3091 1.310 1.300 1.310 1.300 1.320 802,000 1.3091 0.77%
2019-08-30 0 1.300 1.290 1.310 1.290 1.340 2,372,000 3,114,980 1.3132 1.300 1.290 1.310 1.290 1.340 2,372,000 1.3132 -2.99%
2019-08-29 0 1.340 1.330 1.350 1.320 1.430 2,406,000 3,252,840 1.3520 1.340 1.330 1.350 1.320 1.430 2,406,000 1.3520 -3.60%
2019-08-28 0 1.390 1.380 1.390 1.350 1.390 1,956,000 2,656,600 1.3582 1.390 1.380 1.390 1.350 1.390 1,956,000 1.3582 0.72%
2019-08-27 0 1.380 1.380 1.400 1.380 1.400 1,188,000 1,652,940 1.3914 1.380 1.380 1.400 1.380 1.400 1,188,000 1.3914 -0.72%
2019-08-26 0 1.390 1.380 1.400 1.350 1.420 1,654,000 2,298,440 1.3896 1.390 1.380 1.400 1.350 1.420 1,654,000 1.3896 -2.80%
2019-08-23 0 1.430 1.420 1.430 1.370 1.440 500,000 698,600 1.3972 1.430 1.420 1.430 1.370 1.440 500,000 1.3972 2.14%
2019-08-22 0 1.400 1.380 1.400 1.370 1.410 324,000 447,620 1.3815 1.400 1.380 1.400 1.370 1.410 324,000 1.3815 -1.41%
2019-08-21 0 1.420 1.400 1.420 1.380 1.430 606,000 852,440 1.4067 1.420 1.400 1.420 1.380 1.430 606,000 1.4067 3.65%
2019-08-20 0 1.370 1.370 1.390 1.370 1.470 1,736,000 2,467,560 1.4214 1.370 1.370 1.390 1.370 1.470 1,736,000 1.4214 -6.16%
2019-08-19 0 1.460 1.450 1.460 1.450 1.480 1,897,400 2,782,156 1.4663 1.460 1.450 1.460 1.450 1.480 1,897,400 1.4663 0.69%
2019-08-16 0 1.450 1.440 1.450 1.420 1.470 1,320,000 1,915,180 1.4509 1.450 1.440 1.450 1.420 1.470 1,320,000 1.4509 3.57%
2019-08-15 0 1.400 1.390 1.410 1.380 1.430 1,774,000 2,479,580 1.3977 1.400 1.390 1.410 1.380 1.430 1,774,000 1.3977 0.72%
2019-08-14 0 1.390 1.390 1.400 1.380 1.440 1,084,000 1,530,320 1.4117 1.390 1.390 1.400 1.380 1.440 1,084,000 1.4117 0.00%
2019-08-13 0 1.390 1.390 1.410 1.370 1.450 1,724,000 2,440,640 1.4157 1.390 1.390 1.410 1.370 1.450 1,724,000 1.4157 -2.80%
2019-08-12 0 1.430 1.430 1.450 1.360 1.520 1,608,000 2,311,160 1.4373 1.430 1.430 1.450 1.360 1.520 1,608,000 1.4373 3.62%
2019-08-09 0 1.380 1.380 1.390 1.360 1.410 428,000 590,960 1.3807 1.380 1.380 1.390 1.360 1.410 428,000 1.3807 -1.43%
2019-08-08 0 1.400 1.390 1.400 1.350 1.410 808,000 1,112,500 1.3769 1.400 1.390 1.400 1.350 1.410 808,000 1.3769 2.19%
2019-08-07 0 1.370 1.370 1.380 1.320 1.400 842,000 1,156,920 1.3740 1.370 1.370 1.380 1.320 1.400 842,000 1.3740 3.79%
2019-08-06 0 1.320 1.320 1.340 1.280 1.340 2,456,000 3,230,040 1.3152 1.320 1.320 1.340 1.280 1.340 2,456,000 1.3152 -2.94%
2019-08-05 0 1.360 1.360 1.370 1.330 1.360 1,132,000 1,527,220 1.3491 1.360 1.360 1.370 1.330 1.360 1,132,000 1.3491 -2.86%
2019-08-02 0 1.400 1.390 1.400 1.340 1.410 2,348,000 3,243,740 1.3815 1.400 1.390 1.400 1.340 1.410 2,348,000 1.3815 -2.10%
2019-08-01 0 1.430 1.430 1.450 1.410 1.490 2,482,000 3,567,520 1.4374 1.430 1.430 1.450 1.410 1.490 2,482,000 1.4374 -2.72%
2019-07-31 0 1.470 1.460 1.470 1.440 1.530 2,578,000 3,817,500 1.4808 1.470 1.460 1.470 1.440 1.530 2,578,000 1.4808 -1.34%
2019-07-30 0 1.490 1.480 1.490 1.480 1.540 826,000 1,242,460 1.5042 1.490 1.480 1.490 1.480 1.540 826,000 1.5042 -0.67%
2019-07-29 0 1.500 1.490 1.500 1.480 1.540 1,616,000 2,429,740 1.5036 1.500 1.490 1.500 1.480 1.540 1,616,000 1.5036 0.00%
2019-07-26 0 1.500 1.500 1.510 1.490 1.550 1,876,000 2,826,680 1.5068 1.500 1.500 1.510 1.490 1.550 1,876,000 1.5068 -2.60%
2019-07-25 0 1.540 1.500 1.540 1.430 1.540 3,874,000 5,769,960 1.4894 1.540 1.500 1.540 1.430 1.540 3,874,000 1.4894 8.45%
2019-07-24 0 1.420 1.400 1.420 1.400 1.440 1,458,000 2,070,760 1.4203 1.420 1.400 1.420 1.400 1.440 1,458,000 1.4203 1.43%
2019-07-23 0 1.400 1.400 1.410 1.310 1.540 7,048,000 9,822,840 1.3937 1.400 1.400 1.410 1.310 1.540 7,048,000 1.3937 -9.09%
2019-07-22 0 1.540 1.520 1.540 1.500 1.570 1,908,000 2,927,740 1.5345 1.540 1.520 1.540 1.500 1.570 1,908,000 1.5345 -2.53%
2019-07-19 0 1.580 1.570 1.590 1.570 1.620 1,398,000 2,230,280 1.5953 1.580 1.570 1.590 1.570 1.620 1,398,000 1.5953 -0.63%
2019-07-18 0 1.590 1.590 1.610 1.570 1.620 2,348,000 3,737,900 1.5920 1.590 1.590 1.610 1.570 1.620 2,348,000 1.5920 0.63%
2019-07-17 0 1.580 1.580 1.590 1.550 1.620 2,634,000 4,186,740 1.5895 1.580 1.580 1.590 1.550 1.620 2,634,000 1.5895 -1.25%
2019-07-16 0 1.600 1.590 1.600 1.500 1.610 9,770,000 15,179,740 1.5537 1.600 1.590 1.600 1.500 1.610 9,770,000 1.5537 7.38%
2019-07-15 0 1.490 1.480 1.500 1.440 1.530 4,984,000 7,409,920 1.4867 1.490 1.480 1.500 1.440 1.530 4,984,000 1.4867 2.05%
2019-07-12 0 1.460 1.460 1.470 1.450 1.490 554,000 814,680 1.4705 1.460 1.460 1.470 1.450 1.490 554,000 1.4705 0.00%
2019-07-11 0 1.460 1.460 1.470 1.450 1.480 1,014,000 1,476,920 1.4565 1.460 1.460 1.470 1.450 1.480 1,014,000 1.4565 -0.68%
2019-07-10 0 1.470 1.450 1.470 1.450 1.500 620,000 905,480 1.4605 1.470 1.450 1.470 1.450 1.500 620,000 1.4605 -0.68%
2019-07-09 0 1.480 1.460 1.480 1.440 1.480 818,000 1,194,480 1.4602 1.480 1.460 1.480 1.440 1.480 818,000 1.4602 0.00%
2019-07-08 0 1.480 1.470 1.500 1.420 1.500 3,774,000 5,474,820 1.4507 1.480 1.470 1.500 1.420 1.500 3,774,000 1.4507 -0.67%
2019-07-05 0 1.490 1.480 1.490 1.330 1.500 4,808,000 6,862,520 1.4273 1.490 1.480 1.490 1.330 1.500 4,808,000 1.4273 9.56%
2019-07-04 0 1.360 1.360 1.370 1.260 1.390 3,272,000 4,385,400 1.3403 1.360 1.360 1.370 1.260 1.390 3,272,000 1.3403 9.68%
2019-07-03 0 1.240 1.240 1.270 1.240 1.310 306,000 385,000 1.2582 1.240 1.240 1.270 1.240 1.310 306,000 1.2582 -3.88%
2019-07-02 0 1.290 1.290 1.300 1.280 1.340 844,000 1,102,100 1.3058 1.290 1.290 1.300 1.280 1.340 844,000 1.3058 2.38%
2019-06-28 0 1.260 1.260 1.270 1.210 1.280 950,000 1,183,500 1.2458 1.260 1.260 1.270 1.210 1.280 950,000 1.2458 3.28%
2019-06-27 0 1.220 1.220 1.230 1.200 1.230 506,000 620,400 1.2261 1.220 1.220 1.230 1.200 1.230 506,000 1.2261 1.92%
2019-06-26 0 1.220 1.220 1.230 1.200 1.230 1,936,000 2,359,960 1.2190 1.197 1.197 1.207 1.177 1.207 1,973,200 1.1960 0.00%
2019-06-25 0 1.220 1.210 1.220 1.200 1.230 2,152,000 2,606,960 1.2114 1.197 1.187 1.197 1.177 1.207 2,193,350 1.1886 0.00%
2019-06-24 0 1.220 1.210 1.220 1.200 1.220 792,000 959,460 1.2114 1.197 1.187 1.197 1.177 1.197 807,218 1.1886 0.00%
2019-06-21 0 1.220 1.220 1.230 1.220 1.240 258,000 316,240 1.2257 1.197 1.197 1.207 1.197 1.217 262,957 1.2026 -0.81%
2019-06-20 0 1.230 1.220 1.240 1.220 1.250 368,000 454,220 1.2343 1.207 1.197 1.217 1.197 1.226 375,071 1.2110 0.00%
2019-06-19 0 1.230 1.230 1.240 1.220 1.270 1,368,000 1,696,000 1.2398 1.207 1.207 1.217 1.197 1.246 1,394,286 1.2164 5.13%
2019-06-18 0 1.170 1.170 1.180 1.170 1.190 586,000 691,420 1.1799 1.148 1.148 1.158 1.148 1.168 597,260 1.1577 -1.68%
2019-06-17 0 1.190 1.190 1.200 1.190 1.210 488,000 584,800 1.1984 1.168 1.168 1.177 1.168 1.187 497,377 1.1758 -1.65%
2019-06-14 0 1.210 1.200 1.220 1.200 1.240 408,000 494,360 1.2117 1.187 1.177 1.197 1.177 1.217 415,840 1.1888 0.83%
2019-06-13 0 1.200 1.200 1.210 1.190 1.220 904,000 1,092,980 1.2090 1.177 1.177 1.187 1.168 1.197 921,370 1.1863 0.84%
2019-06-12 0 1.190 1.180 1.190 1.180 1.250 1,028,000 1,233,520 1.1999 1.168 1.158 1.168 1.158 1.226 1,047,753 1.1773 -3.25%
2019-06-11 0 1.230 1.220 1.230 1.140 1.240 2,126,000 2,542,540 1.1959 1.207 1.197 1.207 1.119 1.217 2,166,850 1.1734 8.85%
2019-06-10 0 1.130 1.120 1.130 1.100 1.130 766,000 855,680 1.1171 1.109 1.099 1.109 1.079 1.109 780,718 1.0960 4.63%
2019-06-06 0 1.080 1.080 1.110 1.080 1.130 1,524,000 1,689,220 1.1084 1.060 1.060 1.089 1.060 1.109 1,553,283 1.0875 -0.92%
2019-06-05 0 1.090 1.090 1.100 1.080 1.110 1,322,000 1,447,060 1.0946 1.069 1.069 1.079 1.060 1.089 1,347,402 1.0740 1.87%
2019-06-04 0 1.070 1.070 1.080 1.050 1.090 718,000 766,560 1.0676 1.050 1.050 1.060 1.030 1.069 731,796 1.0475 -0.93%
2019-06-03 0 1.080 1.070 1.090 1.020 1.100 1,914,000 2,026,420 1.0587 1.060 1.050 1.069 1.001 1.079 1,950,777 1.0388 1.89%
2019-05-31 0 1.060 1.050 1.060 1.050 1.070 564,000 595,520 1.0559 1.040 1.030 1.040 1.030 1.050 574,837 1.0360 -0.93%
2019-05-30 0 1.070 1.050 1.080 1.040 1.080 1,196,000 1,263,840 1.0567 1.050 1.030 1.060 1.020 1.060 1,218,981 1.0368 -0.93%
2019-05-29 0 1.080 1.060 1.080 1.050 1.080 562,000 596,020 1.0605 1.060 1.040 1.060 1.030 1.060 572,799 1.0405 1.89%
2019-05-28 0 1.060 1.050 1.070 1.040 1.080 2,226,000 2,354,700 1.0578 1.040 1.030 1.050 1.020 1.060 2,268,772 1.0379 -1.85%
2019-05-27 0 1.080 1.070 1.100 1.060 1.100 574,000 626,880 1.0921 1.060 1.050 1.079 1.040 1.079 585,029 1.0715 0.00%
2019-05-24 0 1.080 1.080 1.090 1.070 1.100 1,506,000 1,630,000 1.0823 1.060 1.060 1.069 1.050 1.079 1,534,937 1.0619 0.00%
2019-05-23 0 1.080 1.070 1.090 1.070 1.110 476,000 518,380 1.0890 1.060 1.050 1.069 1.050 1.089 485,146 1.0685 -4.42%
2019-05-22 0 1.130 1.110 1.130 1.110 1.140 36,000 40,360 1.1211 1.109 1.089 1.109 1.089 1.119 36,692 1.1000 0.00%
2019-05-21 0 1.130 1.130 1.140 1.050 1.170 748,000 832,060 1.1124 1.109 1.109 1.119 1.030 1.148 762,373 1.0914 5.61%
2019-05-20 0 1.070 1.070 1.080 1.070 1.130 962,000 1,054,080 1.0957 1.050 1.050 1.060 1.050 1.109 980,485 1.0751 -5.31%
2019-05-17 0 1.130 1.130 1.150 1.130 1.190 568,000 658,200 1.1588 1.109 1.109 1.128 1.109 1.168 578,914 1.1370 -5.04%
2019-05-16 0 1.190 1.180 1.190 1.180 1.220 1,616,000 1,927,400 1.1927 1.168 1.158 1.168 1.158 1.197 1,647,051 1.1702 -2.46%
2019-05-15 0 1.220 1.210 1.220 1.210 1.250 918,000 1,123,040 1.2234 1.197 1.187 1.197 1.187 1.226 935,639 1.2003 -0.81%
2019-05-14 0 1.230 1.210 1.230 1.190 1.230 786,000 949,420 1.2079 1.207 1.187 1.207 1.168 1.207 801,103 1.1851 -1.60%
2019-05-10 0 1.250 1.240 1.250 1.210 1.290 676,000 844,220 1.2488 1.226 1.217 1.226 1.187 1.266 688,989 1.2253 3.31%
2019-05-09 0 1.210 1.210 1.220 1.210 1.260 1,432,000 1,749,360 1.2216 1.187 1.187 1.197 1.187 1.236 1,459,515 1.1986 -3.97%
2019-05-08 0 1.260 1.260 1.280 1.250 1.330 1,146,000 1,470,620 1.2833 1.236 1.236 1.256 1.226 1.305 1,168,020 1.2591 -5.26%
2019-05-07 0 1.330 1.330 1.340 1.320 1.360 644,000 867,900 1.3477 1.305 1.305 1.315 1.295 1.334 656,374 1.3223 -0.75%
2019-05-06 0 1.340 1.320 1.350 1.330 1.380 1,766,000 2,390,000 1.3533 1.315 1.295 1.325 1.305 1.354 1,799,933 1.3278 -5.63%
2019-05-03 0 1.420 1.410 1.430 1.400 1.430 326,000 460,900 1.4138 1.393 1.383 1.403 1.374 1.403 332,264 1.3872 0.71%
2019-05-02 0 1.410 1.410 1.420 1.410 1.420 764,000 1,081,600 1.4157 1.383 1.383 1.393 1.383 1.393 778,680 1.3890 -0.70%
2019-04-30 0 1.420 1.400 1.430 1.380 1.430 1,034,000 1,456,780 1.4089 1.393 1.374 1.403 1.354 1.403 1,053,868 1.3823 0.00%
2019-04-29 0 1.420 1.420 1.430 1.410 1.440 588,000 838,540 1.4261 1.393 1.393 1.403 1.383 1.413 599,298 1.3992 -0.70%
2019-04-26 0 1.430 1.420 1.430 1.400 1.440 448,000 640,700 1.4301 1.403 1.393 1.403 1.374 1.413 456,608 1.4032 0.00%
2019-04-25 0 1.430 1.430 1.440 1.410 1.480 2,698,000 3,866,940 1.4333 1.403 1.403 1.413 1.383 1.452 2,749,841 1.4062 -4.03%
2019-04-24 0 1.490 1.490 1.500 1.480 1.520 748,000 1,113,680 1.4889 1.462 1.462 1.472 1.452 1.491 762,373 1.4608 0.00%
2019-04-23 0 1.490 1.490 1.500 1.470 1.520 3,838,000 5,748,600 1.4978 1.462 1.462 1.472 1.442 1.491 3,911,746 1.4696 1.36%
2019-04-18 0 1.470 1.460 1.470 1.450 1.490 676,000 988,780 1.4627 1.442 1.432 1.442 1.423 1.462 688,989 1.4351 0.00%
2019-04-17 0 1.470 1.470 1.490 1.470 1.530 2,202,000 3,269,580 1.4848 1.442 1.442 1.462 1.442 1.501 2,244,311 1.4568 -2.00%
2019-04-16 0 1.500 1.490 1.500 1.420 1.500 3,450,000 5,021,700 1.4556 1.472 1.462 1.472 1.393 1.472 3,516,291 1.4281 4.90%
2019-04-15 0 1.430 1.420 1.430 1.420 1.470 2,320,000 3,336,260 1.4380 1.403 1.393 1.403 1.393 1.442 2,364,578 1.4109 0.70%
2019-04-12 0 1.420 1.410 1.430 1.410 1.440 674,000 957,240 1.4202 1.393 1.383 1.403 1.383 1.413 686,951 1.3935 -2.07%
2019-04-11 0 1.450 1.430 1.450 1.420 1.520 3,710,000 5,422,080 1.4615 1.423 1.403 1.423 1.393 1.491 3,781,287 1.4339 -2.03%
2019-04-10 0 1.480 1.470 1.490 1.410 1.500 2,428,000 3,536,720 1.4566 1.452 1.442 1.462 1.383 1.472 2,474,653 1.4292 2.78%
2019-04-09 0 1.440 1.430 1.450 1.370 1.450 3,576,000 5,060,880 1.4152 1.413 1.403 1.423 1.344 1.423 3,644,712 1.3886 5.11%
2019-04-08 0 1.370 1.370 1.380 1.360 1.440 2,326,000 3,207,080 1.3788 1.344 1.344 1.354 1.334 1.413 2,370,693 1.3528 -3.52%
2019-04-04 0 1.420 1.400 1.420 1.400 1.470 898,000 1,273,700 1.4184 1.393 1.374 1.393 1.374 1.442 915,255 1.3916 -2.07%
2019-04-03 0 1.450 1.440 1.450 1.440 1.460 1,850,000 2,684,560 1.4511 1.423 1.413 1.423 1.413 1.432 1,885,547 1.4238 0.00%
2019-04-02 0 1.450 1.440 1.460 1.410 1.470 1,952,000 2,806,540 1.4378 1.423 1.413 1.432 1.383 1.442 1,989,507 1.4107 -0.68%
2019-04-01 0 1.460 1.450 1.460 1.370 1.470 2,702,000 3,859,420 1.4284 1.432 1.423 1.432 1.344 1.442 2,753,918 1.4014 8.96%
2019-03-29 0 1.340 1.340 1.360 1.330 1.390 1,076,000 1,466,580 1.3630 1.315 1.315 1.334 1.305 1.364 1,096,675 1.3373 -0.74%
2019-03-28 0 1.350 1.350 1.360 1.320 1.420 5,532,000 7,535,480 1.3622 1.325 1.325 1.334 1.295 1.393 5,638,296 1.3365 -4.93%
2019-03-27 0 1.420 1.410 1.420 1.420 1.470 962,000 1,388,220 1.4431 1.393 1.383 1.393 1.393 1.442 980,485 1.4159 -1.39%
2019-03-26 0 1.440 1.440 1.450 1.440 1.550 1,960,000 2,887,060 1.4730 1.413 1.413 1.423 1.413 1.521 1,997,661 1.4452 -3.36%
2019-03-25 0 1.490 1.490 1.510 1.470 1.530 918,000 1,384,080 1.5077 1.462 1.462 1.482 1.442 1.501 935,639 1.4793 -1.32%
2019-03-22 0 1.510 1.510 1.520 1.450 1.530 2,436,000 3,612,560 1.4830 1.482 1.482 1.491 1.423 1.501 2,482,807 1.4550 3.42%
2019-03-21 0 1.460 1.460 1.470 1.460 1.480 1,926,000 2,820,640 1.4645 1.432 1.432 1.442 1.432 1.452 1,963,008 1.4369 -2.67%
2019-03-20 0 1.500 1.490 1.510 1.480 1.530 1,910,000 2,865,080 1.5000 1.472 1.462 1.482 1.452 1.501 1,946,700 1.4718 -3.23%
2019-03-19 0 1.550 1.540 1.550 1.480 1.550 2,572,000 3,924,400 1.5258 1.521 1.511 1.521 1.452 1.521 2,621,420 1.4971 6.16%
2019-03-18 0 1.460 1.440 1.460 1.440 1.480 736,000 1,071,820 1.4563 1.432 1.413 1.432 1.413 1.452 750,142 1.4288 -1.35%
2019-03-15 0 1.480 1.450 1.480 1.450 1.480 1,036,000 1,519,860 1.4670 1.452 1.423 1.452 1.423 1.452 1,055,906 1.4394 2.07%
2019-03-14 0 1.450 1.440 1.450 1.390 1.460 2,560,000 3,652,240 1.4267 1.423 1.413 1.423 1.364 1.432 2,609,190 1.3998 -0.68%
2019-03-13 0 1.460 1.450 1.460 1.420 1.520 3,342,000 4,836,340 1.4471 1.432 1.423 1.432 1.393 1.491 3,406,216 1.4199 -1.35%
2019-03-12 0 1.480 1.480 1.510 1.450 1.540 3,882,000 5,833,560 1.5027 1.452 1.452 1.482 1.423 1.511 3,956,591 1.4744 0.00%
2019-03-11 0 1.480 1.480 1.490 1.400 1.560 5,646,000 8,339,520 1.4771 1.452 1.452 1.462 1.374 1.531 5,754,486 1.4492 1.37%
2019-03-08 0 1.460 1.460 1.470 1.430 1.650 14,680,000 22,213,380 1.5132 1.432 1.432 1.442 1.403 1.619 14,962,072 1.4846 -12.05%
2019-03-07 0 1.660 1.650 1.660 1.620 1.700 4,206,000 6,914,300 1.6439 1.629 1.619 1.629 1.589 1.668 4,286,817 1.6129 -2.35%
2019-03-06 0 1.700 1.680 1.700 1.680 1.720 5,024,000 8,528,220 1.6975 1.668 1.648 1.668 1.648 1.688 5,120,535 1.6655 1.80%
2019-03-05 0 1.670 1.660 1.670 1.620 1.670 2,723,000 4,470,040 1.6416 1.639 1.629 1.639 1.589 1.639 2,775,322 1.6106 -0.60%
2019-03-04 0 1.680 1.650 1.680 1.580 1.720 6,921,000 11,564,520 1.6709 1.648 1.619 1.648 1.550 1.688 7,053,985 1.6394 5.00%
2019-03-01 0 1.600 1.590 1.600 1.530 1.650 9,052,000 14,515,480 1.6036 1.570 1.560 1.570 1.501 1.619 9,225,931 1.5733 5.96%
2019-02-28 0 1.510 1.500 1.520 1.450 1.550 6,416,000 9,681,420 1.5089 1.482 1.472 1.491 1.423 1.521 6,539,282 1.4805 2.72%
2019-02-27 0 1.470 1.470 1.490 1.440 1.510 5,454,000 8,092,700 1.4838 1.442 1.442 1.462 1.413 1.482 5,558,797 1.4558 0.68%
2019-02-26 0 1.460 1.460 1.470 1.420 1.500 3,634,000 5,287,220 1.4549 1.432 1.432 1.442 1.393 1.472 3,703,826 1.4275 -1.35%
2019-02-25 0 1.480 1.470 1.480 1.450 1.550 5,266,000 7,875,120 1.4955 1.452 1.442 1.452 1.423 1.521 5,367,185 1.4673 0.68%
2019-02-22 0 1.470 1.460 1.470 1.400 1.500 8,000,000 11,624,220 1.4530 1.442 1.432 1.442 1.374 1.472 8,153,718 1.4256 5.76%
2019-02-21 0 1.390 1.380 1.390 1.350 1.410 3,004,000 4,164,720 1.3864 1.364 1.354 1.364 1.325 1.383 3,061,721 1.3603 2.96%
2019-02-20 0 1.350 1.350 1.360 1.330 1.370 2,584,000 3,478,100 1.3460 1.325 1.325 1.334 1.305 1.344 2,633,651 1.3206 0.75%
2019-02-19 0 1.340 1.330 1.340 1.330 1.420 7,040,000 9,562,920 1.3584 1.315 1.305 1.315 1.305 1.393 7,175,272 1.3328 -2.90%
2019-02-18 0 1.380 1.380 1.390 1.330 1.390 7,726,000 10,524,700 1.3622 1.354 1.354 1.364 1.305 1.364 7,874,453 1.3366 5.34%
2019-02-15 0 1.310 1.310 1.320 1.240 1.340 4,748,000 6,137,680 1.2927 1.285 1.285 1.295 1.217 1.315 4,839,231 1.2683 1.55%
2019-02-14 0 1.290 1.280 1.290 1.200 1.320 8,312,000 10,545,040 1.2687 1.266 1.256 1.266 1.177 1.295 8,471,713 1.2447 6.61%
2019-02-13 0 1.210 1.190 1.220 1.180 1.220 5,242,000 6,268,300 1.1958 1.187 1.168 1.197 1.158 1.197 5,342,723 1.1732 0.83%
2019-02-12 0 1.200 1.180 1.200 1.180 1.200 696,000 825,820 1.1865 1.177 1.158 1.177 1.158 1.177 709,373 1.1642 0.84%
2019-02-11 0 1.190 1.180 1.190 1.170 1.210 2,098,000 2,507,660 1.1953 1.168 1.158 1.168 1.148 1.187 2,138,312 1.1727 0.00%
2019-02-08 0 1.190 1.170 1.190 1.170 1.210 1,536,000 1,830,560 1.1918 1.168 1.148 1.168 1.148 1.187 1,565,514 1.1693 0.00%
2019-02-04 0 1.190 1.170 1.190 1.150 1.220 1,014,000 1,190,840 1.1744 1.168 1.148 1.168 1.128 1.197 1,033,484 1.1523 -0.83%
2019-02-01 0 1.200 1.190 1.200 1.180 1.210 954,000 1,134,900 1.1896 1.177 1.168 1.177 1.158 1.187 972,331 1.1672 0.00%
2019-01-31 0 1.200 1.190 1.210 1.180 1.230 2,606,000 3,142,140 1.2057 1.177 1.168 1.187 1.158 1.207 2,656,074 1.1830 1.69%
2019-01-30 0 1.180 1.160 1.180 1.150 1.250 4,110,000 4,939,260 1.2018 1.158 1.138 1.158 1.128 1.226 4,188,972 1.1791 -2.48%
2019-01-29 0 1.210 1.200 1.210 1.140 1.220 8,104,000 9,589,660 1.1833 1.187 1.177 1.187 1.119 1.197 8,259,716 1.1610 6.14%
2019-01-28 0 1.140 1.110 1.140 1.110 1.150 738,000 829,340 1.1238 1.119 1.089 1.119 1.089 1.128 752,180 1.1026 0.00%
2019-01-25 0 1.140 1.130 1.140 1.120 1.150 1,958,000 2,212,420 1.1299 1.119 1.109 1.119 1.099 1.128 1,995,622 1.1086 -0.87%
2019-01-24 0 1.150 1.140 1.150 1.110 1.160 2,868,000 3,256,420 1.1354 1.128 1.119 1.128 1.089 1.138 2,923,108 1.1140 3.60%
2019-01-23 0 1.110 1.110 1.120 1.110 1.200 6,682,000 7,671,400 1.1481 1.089 1.089 1.099 1.089 1.177 6,810,393 1.1264 -0.89%
2019-01-22 0 1.120 1.100 1.120 1.100 1.140 537,000 602,500 1.1220 1.099 1.079 1.099 1.079 1.119 547,318 1.1008 -0.88%
2019-01-21 0 1.130 1.120 1.130 1.100 1.140 1,322,000 1,493,600 1.1298 1.109 1.099 1.109 1.079 1.119 1,347,402 1.1085 1.80%
2019-01-18 0 1.110 1.090 1.110 1.080 1.130 1,696,000 1,854,620 1.0935 1.089 1.069 1.089 1.060 1.109 1,728,588 1.0729 -0.89%
2019-01-17 0 1.120 1.100 1.110 1.090 1.170 1,496,000 1,675,840 1.1202 1.099 1.079 1.089 1.069 1.148 1,524,745 1.0991 -3.45%
2019-01-16 0 1.160 1.140 1.160 1.140 1.170 1,844,000 2,125,240 1.1525 1.138 1.119 1.138 1.119 1.148 1,879,432 1.1308 0.00%
2019-01-15 0 1.160 1.140 1.160 1.120 1.170 2,590,000 2,979,380 1.1503 1.138 1.119 1.138 1.099 1.148 2,639,766 1.1287 3.57%
2019-01-14 0 1.120 1.120 1.130 1.110 1.150 522,000 585,220 1.1211 1.099 1.099 1.109 1.089 1.128 532,030 1.1000 -2.61%
2019-01-11 0 1.150 1.140 1.150 1.140 1.170 872,000 1,005,480 1.1531 1.128 1.119 1.128 1.119 1.148 888,755 1.1313 0.88%
2019-01-10 0 1.140 1.140 1.150 1.100 1.160 3,736,000 4,260,500 1.1404 1.119 1.119 1.128 1.079 1.138 3,807,786 1.1189 2.70%
2019-01-09 0 1.110 1.100 1.110 1.060 1.140 4,636,000 5,089,180 1.0978 1.089 1.079 1.089 1.040 1.119 4,725,079 1.0771 5.71%
2019-01-08 0 1.050 1.030 1.050 1.020 1.050 534,000 551,500 1.0328 1.030 1.011 1.030 1.001 1.030 544,261 1.0133 0.96%
2019-01-07 0 1.040 1.010 1.040 1.010 1.050 728,353 748,350 1.0275 1.020 0.991 1.020 0.991 1.030 742,348 1.0081 0.97%
2019-01-04 0 1.030 1.020 1.030 1.000 1.040 562,000 575,260 1.0236 1.011 1.001 1.011 0.981 1.020 572,799 1.0043 0.98%
2019-01-03 0 1.020 1.000 1.010 1.000 1.040 1,136,000 1,150,220 1.0125 1.001 0.981 0.991 0.981 1.020 1,157,828 0.9934 -1.92%
2019-01-02 0 1.040 1.030 1.040 1.020 1.050 524,000 543,760 1.0377 1.020 1.011 1.020 1.001 1.030 534,069 1.0181 -0.95%
2018-12-31 0 1.050 1.030 1.050 1.050 1.070 8,000 8,480 1.0600 1.030 1.011 1.030 1.030 1.050 8,154 1.0400 -0.94%
2018-12-28 0 1.060 1.030 1.050 1.010 1.080 1,652,000 1,693,340 1.0250 1.040 1.011 1.030 0.991 1.060 1,683,743 1.0057 0.00%
2018-12-27 0 1.060 1.040 1.060 1.060 1.080 686,000 734,520 1.0707 1.040 1.020 1.040 1.040 1.060 699,181 1.0505 -0.93%
2018-12-24 0 1.070 1.070 1.080 1.020 1.070 958,000 997,300 1.0410 1.050 1.050 1.060 1.001 1.050 976,408 1.0214 2.88%
2018-12-21 0 1.040 1.020 1.040 1.020 1.050 1,390,000 1,438,880 1.0352 1.020 1.001 1.020 1.001 1.030 1,416,708 1.0157 -1.89%
2018-12-20 0 1.060 1.040 1.060 1.030 1.060 234,000 244,220 1.0437 1.040 1.020 1.040 1.011 1.040 238,496 1.0240 -0.93%
2018-12-19 0 1.070 1.040 1.070 1.020 1.070 1,294,000 1,345,440 1.0398 1.050 1.020 1.050 1.001 1.050 1,318,864 1.0202 0.94%
2018-12-18 0 1.060 1.030 1.050 1.000 1.100 2,326,000 2,371,920 1.0197 1.040 1.011 1.030 0.981 1.079 2,370,693 1.0005 -3.64%
2018-12-17 0 1.100 1.080 1.100 1.080 1.110 1,148,000 1,260,100 1.0976 1.079 1.060 1.079 1.060 1.089 1,170,058 1.0770 0.92%
2018-12-14 0 1.090 1.070 1.090 1.070 1.120 788,000 855,460 1.0856 1.069 1.050 1.069 1.050 1.099 803,141 1.0651 0.93%
2018-12-13 0 1.080 1.070 1.080 1.040 1.120 3,958,000 4,282,460 1.0820 1.060 1.050 1.060 1.020 1.099 4,034,052 1.0616 3.85%
2018-12-12 0 1.040 1.030 1.040 0.990 1.060 2,272,000 2,335,560 1.0280 1.020 1.011 1.020 0.971 1.040 2,315,656 1.0086 5.05%
2018-12-11 0 0.990 0.990 1.000 0.970 1.000 262,000 259,080 0.9889 0.971 0.971 0.981 0.952 0.981 267,034 0.9702 0.00%
2018-12-10 0 0.990 0.980 0.990 0.960 1.000 528,000 515,620 0.9766 0.971 0.962 0.971 0.942 0.981 538,145 0.9581 0.00%
2018-12-07 0 0.990 0.990 1.000 0.980 1.000 326,000 322,480 0.9892 0.971 0.971 0.981 0.962 0.981 332,264 0.9706 0.00%
2018-12-06 0 0.990 0.990 1.000 0.980 1.020 2,148,024 2,145,203 0.9987 0.971 0.971 0.981 0.962 1.001 2,189,298 0.9799 -1.98%
2018-12-05 0 1.010 1.010 1.020 0.930 1.010 3,158,000 3,055,620 0.9676 0.991 0.991 1.001 0.912 0.991 3,218,680 0.9493 8.60%
2018-12-04 0 0.930 0.920 0.930 0.910 0.930 1,046,000 963,300 0.9209 0.912 0.903 0.912 0.893 0.912 1,066,099 0.9036 1.09%
2018-12-03 0 0.920 0.910 0.920 0.900 0.920 772,000 704,760 0.9129 0.903 0.893 0.903 0.883 0.903 786,834 0.8957 2.22%
2018-11-30 0 0.900 0.890 0.900 0.880 0.920 1,790,000 1,610,740 0.8999 0.883 0.873 0.883 0.863 0.903 1,824,394 0.8829 0.00%
2018-11-29 0 0.900 0.890 0.900 0.890 0.910 778,000 700,120 0.8999 0.883 0.873 0.883 0.873 0.893 792,949 0.8829 0.00%
2018-11-28 0 0.900 0.890 0.900 0.890 0.910 408,000 367,000 0.8995 0.883 0.873 0.883 0.873 0.893 415,840 0.8826 0.00%
2018-11-27 0 0.900 0.890 0.900 0.880 0.910 2,240,000 1,995,220 0.8907 0.883 0.873 0.883 0.863 0.893 2,283,041 0.8739 0.00%
2018-11-26 0 0.900 0.890 0.900 0.900 0.900 192,000 172,800 0.9000 0.883 0.873 0.883 0.883 0.883 195,689 0.8830 0.00%
2018-11-23 0 0.900 0.890 0.900 0.890 0.900 910,000 810,440 0.8906 0.883 0.873 0.883 0.873 0.883 927,485 0.8738 0.00%
2018-11-22 0 0.900 0.890 0.900 0.890 0.910 388,000 347,680 0.8961 0.883 0.873 0.883 0.873 0.893 395,455 0.8792 0.00%
2018-11-21 0 0.900 0.890 0.900 0.900 0.910 206,000 186,160 0.9037 0.883 0.873 0.883 0.883 0.893 209,958 0.8867 -1.10%
2018-11-20 0 0.910 0.900 0.920 0.900 0.910 316,000 286,980 0.9082 0.893 0.883 0.903 0.883 0.893 322,072 0.8910 0.00%
2018-11-19 0 0.910 0.900 0.910 0.900 0.910 596,000 539,140 0.9046 0.893 0.883 0.893 0.883 0.893 607,452 0.8875 1.11%
2018-11-16 0 0.900 0.890 0.910 0.890 0.920 2,984,000 2,674,760 0.8964 0.883 0.873 0.893 0.873 0.903 3,041,337 0.8795 -1.10%
2018-11-15 0 0.910 0.910 0.920 0.910 0.920 492,000 448,160 0.9109 0.893 0.893 0.903 0.893 0.903 501,454 0.8937 -2.15%
2018-11-14 0 0.930 0.920 0.930 0.920 0.930 270,000 249,540 0.9242 0.912 0.903 0.912 0.903 0.912 275,188 0.9068 1.09%
2018-11-13 0 0.920 0.910 0.920 0.910 0.950 1,166,000 1,066,780 0.9149 0.903 0.893 0.903 0.893 0.932 1,188,404 0.8977 -1.08%
2018-11-12 0 0.930 0.930 0.940 0.910 0.930 1,024,000 938,020 0.9160 0.912 0.912 0.922 0.893 0.912 1,043,676 0.8988 1.09%
2018-11-09 0 0.920 0.910 0.920 0.900 0.930 272,000 248,760 0.9146 0.903 0.893 0.903 0.883 0.912 277,226 0.8973 0.00%
2018-11-08 0 0.920 0.910 0.920 0.910 0.920 820,000 749,020 0.9134 0.903 0.893 0.903 0.893 0.903 835,756 0.8962 1.10%
2018-11-07 0 0.910 0.900 0.920 0.900 0.930 714,000 648,480 0.9082 0.893 0.883 0.903 0.883 0.912 727,719 0.8911 -1.09%
2018-11-06 0 0.920 0.910 0.930 0.910 0.920 544,000 500,180 0.9194 0.903 0.893 0.912 0.893 0.903 554,453 0.9021 1.10%
2018-11-05 0 0.910 0.910 0.920 0.890 0.930 214,000 193,240 0.9030 0.893 0.893 0.903 0.873 0.912 218,112 0.8860 0.00%
2018-11-02 0 0.910 0.910 0.930 0.910 0.940 912,000 833,120 0.9135 0.893 0.893 0.912 0.893 0.922 929,524 0.8963 0.00%
2018-11-01 0 0.910 0.890 0.920 0.890 0.930 386,000 348,100 0.9018 0.893 0.873 0.903 0.873 0.912 393,417 0.8848 2.25%
2018-10-31 0 0.890 0.900 0.910 0.890 0.900 322,000 289,720 0.8998 0.873 0.883 0.893 0.873 0.883 328,187 0.8828 -1.11%
2018-10-30 0 0.900 0.900 0.910 0.890 0.910 646,000 582,240 0.9013 0.883 0.883 0.893 0.873 0.893 658,413 0.8843 -1.10%
2018-10-29 0 0.910 0.880 0.910 0.880 0.930 662,000 594,420 0.8979 0.893 0.863 0.893 0.863 0.912 674,720 0.8810 3.41%
2018-10-26 0 0.880 0.870 0.900 0.870 0.910 414,000 366,560 0.8854 0.863 0.854 0.883 0.854 0.893 421,955 0.8687 -3.30%
2018-10-25 0 0.910 0.910 0.930 0.900 0.920 662,000 598,060 0.9034 0.893 0.893 0.912 0.883 0.903 674,720 0.8864 -2.15%
2018-10-24 0 0.930 0.920 0.940 0.910 0.960 1,334,000 1,239,060 0.9288 0.912 0.903 0.922 0.893 0.942 1,359,632 0.9113 -1.06%
2018-10-23 0 0.940 0.930 0.940 0.930 0.960 846,000 798,400 0.9437 0.922 0.912 0.922 0.912 0.942 862,256 0.9259 -1.05%
2018-10-22 0 0.950 0.950 0.970 0.950 0.980 770,000 742,380 0.9641 0.932 0.932 0.952 0.932 0.962 784,795 0.9460 -1.04%
2018-10-19 0 0.960 0.950 0.970 0.950 0.990 784,000 754,260 0.9621 0.942 0.932 0.952 0.932 0.971 799,064 0.9439 -2.04%
2018-10-18 0 0.980 0.960 0.980 0.970 0.980 94,000 91,620 0.9747 0.962 0.942 0.962 0.952 0.962 95,806 0.9563 1.03%
2018-10-16 0 0.970 0.960 1.000 0.960 1.000 246,000 239,360 0.9730 0.952 0.942 0.981 0.942 0.981 250,727 0.9547 0.00%
2018-10-15 0 0.970 0.970 0.990 0.950 1.000 350,000 341,520 0.9758 0.952 0.952 0.971 0.932 0.981 356,725 0.9574 0.00%
2018-10-12 0 0.970 0.980 0.990 0.960 1.010 252,000 250,200 0.9929 0.952 0.962 0.971 0.942 0.991 256,842 0.9741 1.04%
2018-10-11 0 0.960 0.960 0.970 0.950 0.990 968,000 934,080 0.9650 0.942 0.942 0.952 0.932 0.971 986,600 0.9468 -3.03%
2018-10-10 0 0.990 0.990 1.000 0.990 1.000 826,000 821,120 0.9941 0.971 0.971 0.981 0.971 0.981 841,871 0.9754 0.00%
2018-10-09 0 0.990 0.990 1.000 0.990 1.040 806,000 803,640 0.9971 0.971 0.971 0.981 0.971 1.020 821,487 0.9783 -1.00%
2018-10-08 0 1.000 1.000 1.010 0.990 1.040 1,182,000 1,185,240 1.0027 0.981 0.981 0.991 0.971 1.020 1,204,712 0.9838 -1.96%
2018-10-05 0 1.020 1.020 1.030 1.000 1.060 1,416,000 1,443,020 1.0191 1.001 1.001 1.011 0.981 1.040 1,443,208 0.9999 -4.67%
2018-10-04 0 1.070 1.040 1.070 1.030 1.090 168,000 175,200 1.0429 1.050 1.020 1.050 1.011 1.069 171,228 1.0232 0.00%
2018-10-03 0 1.070 1.060 1.070 1.050 1.070 114,000 120,680 1.0586 1.050 1.040 1.050 1.030 1.050 116,190 1.0386 0.94%
2018-10-02 0 1.060 1.040 1.060 1.050 1.070 330,000 348,800 1.0570 1.040 1.020 1.040 1.030 1.050 336,341 1.0370 -1.85%
2018-09-28 0 1.080 1.070 1.080 1.060 1.080 94,000 100,960 1.0740 1.060 1.050 1.060 1.040 1.060 95,806 1.0538 1.89%
2018-09-27 0 1.060 1.060 1.070 1.050 1.070 550,000 582,260 1.0587 1.040 1.040 1.050 1.030 1.050 560,568 1.0387 -2.75%
2018-09-26 0 1.090 1.080 1.090 1.070 1.090 356,000 385,520 1.0829 1.069 1.060 1.069 1.050 1.069 362,840 1.0625 0.93%
2018-09-24 0 1.080 1.070 1.080 1.070 1.100 156,000 168,640 1.0810 1.060 1.050 1.060 1.050 1.079 158,997 1.0606 -1.82%
2018-09-21 0 1.100 1.090 1.100 1.070 1.100 914,000 992,160 1.0855 1.079 1.069 1.079 1.050 1.079 931,562 1.0650 1.85%
2018-09-20 0 1.080 1.080 1.100 1.080 1.110 494,000 539,880 1.0929 1.060 1.060 1.079 1.060 1.089 503,492 1.0723 -0.92%
2018-09-19 0 1.090 1.080 1.090 1.060 1.110 2,192,000 2,397,700 1.0938 1.069 1.060 1.069 1.040 1.089 2,234,119 1.0732 2.83%
2018-09-18 0 1.060 1.060 1.070 1.060 1.100 172,000 184,060 1.0701 1.040 1.040 1.050 1.040 1.079 175,305 1.0499 -1.85%
2018-09-17 0 1.080 1.060 1.080 1.050 1.080 48,000 50,720 1.0567 1.060 1.040 1.060 1.030 1.060 48,922 1.0367 -0.92%
2018-09-14 0 1.090 1.080 1.090 1.070 1.100 308,000 333,280 1.0821 1.069 1.060 1.069 1.050 1.079 313,918 1.0617 0.93%
2018-09-13 0 1.080 1.060 1.080 1.060 1.110 3,802,000 4,138,920 1.0886 1.060 1.040 1.060 1.040 1.089 3,875,054 1.0681 3.85%
2018-09-12 0 1.040 1.030 1.040 1.040 1.060 786,000 824,460 1.0489 1.020 1.011 1.020 1.020 1.040 801,103 1.0292 -1.89%
2018-09-11 0 1.060 1.050 1.060 1.040 1.080 446,000 470,240 1.0543 1.040 1.030 1.040 1.020 1.060 454,570 1.0345 0.00%
2018-09-10 0 1.060 1.040 1.060 1.050 1.110 830,000 880,400 1.0607 1.040 1.020 1.040 1.030 1.089 845,948 1.0407 -2.75%
2018-09-07 0 1.090 1.070 1.100 1.050 1.150 1,748,000 1,910,180 1.0928 1.069 1.050 1.079 1.030 1.128 1,781,587 1.0722 -3.37%
2018-09-06 0 1.150 1.140 1.170 1.140 1.180 800,000 924,000 1.1550 1.107 1.097 1.126 1.097 1.136 831,274 1.1115 -1.71%
2018-09-05 0 1.170 1.160 1.170 1.150 1.170 494,000 569,480 1.1528 1.126 1.116 1.126 1.107 1.126 513,312 1.1094 0.86%
2018-09-04 0 1.160 1.140 1.170 1.130 1.200 1,244,000 1,431,560 1.1508 1.116 1.097 1.126 1.087 1.155 1,292,632 1.1075 -1.69%
2018-09-03 0 1.180 1.160 1.180 1.170 1.210 238,000 281,440 1.1825 1.136 1.116 1.136 1.126 1.164 247,304 1.1380 -0.84%
2018-08-31 0 1.190 1.190 1.200 1.180 1.220 460,000 550,360 1.1964 1.145 1.145 1.155 1.136 1.174 477,983 1.1514 -0.83%
2018-08-30 0 1.200 1.180 1.200 1.180 1.220 378,000 450,100 1.1907 1.155 1.136 1.155 1.136 1.174 392,777 1.1459 0.00%
2018-08-29 0 1.200 1.200 1.210 1.170 1.230 1,242,000 1,475,900 1.1883 1.155 1.155 1.164 1.126 1.184 1,290,554 1.1436 0.84%
2018-08-28 0 1.190 1.180 1.190 1.170 1.230 1,940,000 2,329,020 1.2005 1.145 1.136 1.145 1.126 1.184 2,015,840 1.1554 -0.83%
2018-08-27 0 1.200 1.190 1.200 1.170 1.230 2,082,000 2,517,320 1.2091 1.155 1.145 1.155 1.126 1.184 2,163,392 1.1636 2.56%
2018-08-24 0 1.170 1.160 1.170 1.150 1.170 398,000 464,080 1.1660 1.126 1.116 1.126 1.107 1.126 413,559 1.1222 1.74%
2018-08-23 0 1.150 1.150 1.160 1.150 1.190 520,000 599,860 1.1536 1.107 1.107 1.116 1.107 1.145 540,328 1.1102 -1.71%
2018-08-22 0 1.170 1.150 1.170 1.160 1.200 704,000 838,180 1.1906 1.126 1.107 1.126 1.116 1.155 731,521 1.1458 0.00%
2018-08-21 0 1.170 1.160 1.170 1.150 1.170 686,000 791,960 1.1545 1.126 1.116 1.126 1.107 1.126 712,818 1.1110 0.86%
2018-08-20 0 1.160 1.150 1.170 1.130 1.170 848,000 969,240 1.1430 1.116 1.107 1.126 1.087 1.126 881,151 1.1000 0.00%
2018-08-17 0 1.160 1.140 1.160 1.140 1.170 686,000 793,660 1.1569 1.116 1.097 1.116 1.097 1.126 712,818 1.1134 1.75%
2018-08-16 0 1.140 1.140 1.160 1.140 1.180 1,096,000 1,264,100 1.1534 1.097 1.097 1.116 1.097 1.136 1,138,846 1.1100 -3.39%
2018-08-15 0 1.180 1.150 1.180 1.130 1.220 3,290,000 3,849,880 1.1702 1.136 1.107 1.136 1.087 1.174 3,418,616 1.1262 0.85%
2018-08-14 0 1.170 1.150 1.170 1.130 1.180 646,000 744,760 1.1529 1.126 1.107 1.126 1.087 1.136 671,254 1.1095 0.00%
2018-08-13 0 1.170 1.140 1.170 1.130 1.210 1,038,000 1,197,560 1.1537 1.126 1.097 1.126 1.087 1.164 1,078,579 1.1103 -1.68%
2018-08-10 0 1.190 1.180 1.190 1.180 1.210 1,914,000 2,294,080 1.1986 1.145 1.136 1.145 1.136 1.164 1,988,824 1.1535 1.71%
2018-08-09 0 1.170 1.170 1.180 1.150 1.180 580,000 676,760 1.1668 1.126 1.126 1.136 1.107 1.136 602,674 1.1229 4.46%
2018-08-08 0 1.120 1.130 1.140 1.110 1.130 224,000 251,300 1.1219 1.078 1.087 1.097 1.068 1.087 232,757 1.0797 -0.88%
2018-08-07 0 1.130 1.120 1.160 1.120 1.140 1,074,000 1,207,380 1.1242 1.087 1.078 1.116 1.078 1.097 1,115,986 1.0819 0.89%
2018-08-06 0 1.120 1.120 1.150 1.110 1.170 654,000 744,440 1.1383 1.078 1.078 1.107 1.068 1.126 679,567 1.0955 -2.61%
2018-08-03 0 1.150 1.150 1.170 1.150 1.190 2,476,000 2,892,220 1.1681 1.107 1.107 1.126 1.107 1.145 2,572,794 1.1242 -4.96%
2018-08-02 0 1.210 1.200 1.210 1.150 1.230 2,914,000 3,477,720 1.1935 1.164 1.155 1.164 1.107 1.184 3,027,917 1.1486 1.68%
2018-08-01 0 1.190 1.170 1.200 1.170 1.200 1,270,000 1,519,160 1.1962 1.145 1.126 1.155 1.126 1.155 1,319,648 1.1512 0.00%
2018-07-31 0 1.190 1.160 1.190 1.130 1.200 902,000 1,052,320 1.1667 1.145 1.116 1.145 1.087 1.155 937,262 1.1228 3.48%
2018-07-30 0 1.150 1.150 1.160 1.120 1.170 412,000 469,340 1.1392 1.107 1.107 1.116 1.078 1.126 428,106 1.0963 0.00%
2018-07-27 0 1.150 1.170 1.180 1.140 1.230 2,322,000 2,742,000 1.1809 1.107 1.126 1.136 1.097 1.184 2,412,774 1.1365 -1.71%
2018-07-26 0 1.170 1.170 1.180 1.170 1.190 1,044,000 1,223,160 1.1716 1.126 1.126 1.136 1.126 1.145 1,084,813 1.1275 0.00%
2018-07-25 0 1.170 1.160 1.170 1.160 1.190 1,350,000 1,583,440 1.1729 1.126 1.116 1.126 1.116 1.145 1,402,776 1.1288 0.00%
2018-07-24 0 1.170 1.160 1.170 1.160 1.170 518,000 600,960 1.1602 1.126 1.116 1.126 1.116 1.126 538,250 1.1165 3.54%
2018-07-23 0 1.130 1.130 1.160 1.120 1.160 770,000 884,340 1.1485 1.087 1.087 1.116 1.078 1.116 800,102 1.1053 -3.42%
2018-07-20 0 1.170 1.160 1.170 1.140 1.210 712,000 831,480 1.1678 1.126 1.116 1.126 1.097 1.164 739,834 1.1239 -2.50%
2018-07-19 0 1.200 1.200 1.210 1.190 1.240 1,680,000 2,040,840 1.2148 1.155 1.155 1.164 1.145 1.193 1,745,676 1.1691 0.00%
2018-07-18 0 1.200 1.210 1.220 1.060 1.230 5,582,000 6,603,680 1.1830 1.155 1.164 1.174 1.020 1.184 5,800,217 1.1385 11.11%
2018-07-17 0 1.080 1.070 1.080 1.030 1.080 1,746,000 1,855,560 1.0627 1.039 1.030 1.039 0.991 1.039 1,814,256 1.0228 1.89%
2018-07-16 0 1.060 1.040 1.060 1.010 1.080 1,258,000 1,315,640 1.0458 1.020 1.001 1.020 0.972 1.039 1,307,179 1.0065 6.00%
2018-07-13 0 1.000 0.970 1.000 1.000 1.030 526,000 530,720 1.0090 0.962 0.934 0.962 0.962 0.991 546,563 0.9710 -1.96%
2018-07-12 0 1.020 1.020 1.030 1.010 1.020 134,000 135,800 1.0134 0.982 0.982 0.991 0.972 0.982 139,238 0.9753 2.00%
2018-07-11 0 1.000 1.000 1.010 0.980 1.000 60,000 59,700 0.9950 0.962 0.962 0.972 0.943 0.962 62,346 0.9576 -0.99%
2018-07-10 0 1.010 1.010 1.020 1.000 1.030 578,000 584,180 1.0107 0.972 0.972 0.982 0.962 0.991 600,596 0.9727 0.00%
2018-07-09 0 1.010 1.010 1.020 1.010 1.030 60,000 61,400 1.0233 0.972 0.972 0.982 0.972 0.991 62,346 0.9848 -0.98%
2018-07-06 0 1.020 1.000 1.040 0.970 1.050 716,000 727,220 1.0157 0.982 0.962 1.001 0.934 1.010 743,991 0.9775 3.03%
2018-07-05 0 0.990 0.980 1.020 0.990 1.000 494,000 490,560 0.9930 0.953 0.943 0.982 0.953 0.962 513,312 0.9557 -1.00%
2018-07-04 0 1.000 0.990 1.000 1.000 1.020 1,146,000 1,148,920 1.0025 0.962 0.953 0.962 0.962 0.982 1,190,801 0.9648 0.00%
2018-07-03 0 1.000 1.000 1.020 1.000 1.030 1,120,000 1,124,580 1.0041 0.962 0.962 0.982 0.962 0.991 1,163,784 0.9663 -4.76%
2018-06-29 0 1.050 1.030 1.070 1.030 1.050 522,000 541,980 1.0383 1.010 0.991 1.030 0.991 1.010 542,407 0.9992 0.00%
2018-06-28 0 1.050 1.050 1.060 1.030 1.100 372,000 392,280 1.0545 1.010 1.010 1.020 0.991 1.059 386,543 1.0148 -0.85%
2018-06-27 0 1.080 1.050 1.090 1.050 1.110 1,462,000 1,558,560 1.0660 1.019 0.991 1.029 0.991 1.047 1,549,279 1.0060 -1.82%
2018-06-26 0 1.100 1.090 1.100 1.010 1.130 3,004,000 3,331,640 1.1091 1.038 1.029 1.038 0.953 1.066 3,183,334 1.0466 -3.51%
2018-06-25 0 1.140 1.130 1.140 1.120 1.160 756,000 868,800 1.1492 1.076 1.066 1.076 1.057 1.095 801,132 1.0845 0.88%
2018-06-22 0 1.130 1.130 1.150 1.120 1.150 1,340,000 1,525,240 1.1382 1.066 1.066 1.085 1.057 1.085 1,419,996 1.0741 0.00%
2018-06-21 0 1.130 1.120 1.130 1.120 1.170 1,228,000 1,403,620 1.1430 1.066 1.057 1.066 1.057 1.104 1,301,309 1.0786 -2.59%
2018-06-20 0 1.160 1.160 1.170 1.150 1.240 1,350,000 1,594,060 1.1808 1.095 1.095 1.104 1.085 1.170 1,430,593 1.1143 2.65%
2018-06-19 0 1.130 1.120 1.140 1.100 1.250 1,358,000 1,559,760 1.1486 1.066 1.057 1.076 1.038 1.180 1,439,070 1.0839 -8.13%
2018-06-15 0 1.230 1.210 1.230 1.200 1.240 594,000 723,740 1.2184 1.161 1.142 1.161 1.132 1.170 629,461 1.1498 -0.81%
2018-06-14 0 1.240 1.230 1.240 1.220 1.240 1,690,000 2,081,160 1.2315 1.170 1.161 1.170 1.151 1.170 1,790,890 1.1621 0.81%
2018-06-13 0 1.230 1.200 1.230 1.180 1.240 1,374,000 1,662,860 1.2102 1.161 1.132 1.161 1.114 1.170 1,456,025 1.1421 4.24%
2018-06-12 0 1.180 1.180 1.210 1.170 1.200 136,000 162,280 1.1932 1.114 1.114 1.142 1.104 1.132 144,119 1.1260 -1.67%
2018-06-11 0 1.200 1.200 1.210 1.200 1.230 730,000 878,280 1.2031 1.132 1.132 1.142 1.132 1.161 773,580 1.1353 1.69%
2018-06-08 0 1.180 1.170 1.200 1.170 1.200 116,000 137,100 1.1819 1.114 1.104 1.132 1.104 1.132 122,925 1.1153 0.85%
2018-06-07 0 1.170 1.170 1.190 1.160 1.170 400,000 467,100 1.1678 1.104 1.104 1.123 1.095 1.104 423,879 1.1020 -0.85%
2018-06-06 0 1.180 1.180 1.200 1.160 1.200 1,068,000 1,261,020 1.1807 1.114 1.114 1.132 1.095 1.132 1,131,758 1.1142 0.85%
2018-06-05 0 1.170 1.170 1.190 1.170 1.200 1,006,000 1,186,700 1.1796 1.104 1.104 1.123 1.104 1.132 1,066,056 1.1132 -2.50%
2018-06-04 0 1.200 1.200 1.230 1.200 1.220 510,000 619,160 1.2140 1.132 1.132 1.161 1.132 1.151 540,446 1.1456 0.00%
2018-06-01 0 1.200 1.150 1.160 1.160 1.200 788,000 916,440 1.1630 1.132 1.085 1.095 1.095 1.132 835,042 1.0975 2.56%
2018-05-31 0 1.170 1.160 1.170 1.150 1.190 1,524,000 1,795,420 1.1781 1.104 1.095 1.104 1.085 1.123 1,614,980 1.1117 -1.68%
2018-05-30 0 1.190 1.190 1.210 1.180 1.230 978,000 1,167,180 1.1934 1.123 1.123 1.142 1.114 1.161 1,036,385 1.1262 -3.25%
2018-05-29 0 1.230 1.230 1.240 1.220 1.250 466,000 572,640 1.2288 1.161 1.161 1.170 1.151 1.180 493,819 1.1596 -1.60%
2018-05-28 0 1.250 1.240 1.250 1.250 1.280 1,066,000 1,346,280 1.2629 1.180 1.170 1.180 1.180 1.208 1,129,638 1.1918 -2.34%
2018-05-25 0 1.280 1.270 1.290 1.270 1.350 540,000 697,720 1.2921 1.208 1.198 1.217 1.198 1.274 572,237 1.2193 0.00%
2018-05-24 0 1.280 1.280 1.290 1.270 1.300 534,000 685,480 1.2837 1.208 1.208 1.217 1.198 1.227 565,879 1.2114 -1.54%
2018-05-23 0 1.300 1.290 1.300 1.240 1.300 2,180,000 2,780,880 1.2756 1.227 1.217 1.227 1.170 1.227 2,310,142 1.2038 4.84%
2018-05-21 0 1.240 1.230 1.240 1.210 1.260 1,302,000 1,617,840 1.2426 1.170 1.161 1.170 1.142 1.189 1,379,727 1.1726 3.33%
2018-05-18 0 1.200 1.200 1.210 1.190 1.200 266,000 317,860 1.1950 1.132 1.132 1.142 1.123 1.132 281,880 1.1276 0.84%
2018-05-17 0 1.190 1.190 1.200 1.180 1.200 908,000 1,081,340 1.1909 1.123 1.123 1.132 1.114 1.132 962,206 1.1238 0.00%
2018-05-16 0 1.190 1.190 1.200 1.180 1.210 502,000 599,880 1.1950 1.123 1.123 1.132 1.114 1.142 531,969 1.1277 1.71%
2018-05-15 0 1.170 1.160 1.180 1.130 1.250 2,162,000 2,525,020 1.1679 1.104 1.095 1.114 1.066 1.180 2,291,068 1.1021 -4.88%
2018-05-14 0 1.230 1.220 1.230 1.170 1.240 2,228,000 2,724,960 1.2231 1.161 1.151 1.161 1.104 1.170 2,361,008 1.1542 6.03%
2018-05-11 0 1.160 1.150 1.170 1.160 1.170 466,000 542,160 1.1634 1.095 1.085 1.104 1.095 1.104 493,819 1.0979 0.00%
2018-05-10 0 1.160 1.160 1.170 1.110 1.200 2,480,000 2,851,160 1.1497 1.095 1.095 1.104 1.047 1.132 2,628,052 1.0849 2.65%
2018-05-09 0 1.130 1.120 1.140 1.110 1.150 1,884,000 2,120,320 1.1254 1.066 1.057 1.076 1.047 1.085 1,996,471 1.0620 -1.74%
2018-05-08 0 1.150 1.130 1.150 1.120 1.160 1,072,000 1,224,700 1.1424 1.085 1.066 1.085 1.057 1.095 1,135,997 1.0781 0.88%
2018-05-07 0 1.140 1.120 1.140 1.130 1.160 792,000 901,120 1.1378 1.076 1.057 1.076 1.066 1.095 839,281 1.0737 0.00%
2018-05-04 0 1.140 1.140 1.170 1.140 1.190 566,000 655,300 1.1578 1.076 1.076 1.104 1.076 1.123 599,789 1.0926 -1.72%
2018-05-03 0 1.160 1.140 1.160 1.150 1.180 828,000 961,140 1.1608 1.095 1.076 1.095 1.085 1.114 877,430 1.0954 -1.69%
2018-05-02 0 1.180 1.170 1.180 1.170 1.190 534,000 634,440 1.1881 1.114 1.104 1.114 1.104 1.123 565,879 1.1212 0.85%
2018-04-30 0 1.170 1.170 1.180 1.170 1.210 650,000 765,960 1.1784 1.104 1.104 1.114 1.104 1.142 688,804 1.1120 0.00%
2018-04-27 0 1.170 1.170 1.190 1.140 1.260 3,476,000 4,083,960 1.1749 1.104 1.104 1.123 1.076 1.189 3,683,511 1.1087 0.86%
2018-04-26 0 1.160 1.160 1.170 1.140 1.180 1,094,000 1,274,380 1.1649 1.095 1.095 1.104 1.076 1.114 1,159,310 1.0993 -1.69%
2018-04-25 0 1.180 1.180 1.190 1.170 1.220 1,602,000 1,904,500 1.1888 1.114 1.114 1.123 1.104 1.151 1,697,637 1.1219 -0.84%
2018-04-24 0 1.190 1.190 1.200 1.190 1.280 5,250,000 6,398,020 1.2187 1.123 1.123 1.132 1.123 1.208 5,563,416 1.1500 -3.25%
2018-04-23 0 1.230 1.220 1.240 1.220 1.420 6,988,000 8,944,200 1.2799 1.161 1.151 1.170 1.151 1.340 7,405,171 1.2078 -13.38%
2018-04-20 0 1.420 1.410 1.430 1.310 1.550 6,560,000 9,344,240 1.4244 1.340 1.331 1.349 1.236 1.463 6,951,621 1.3442 6.77%
2018-04-19 0 1.330 1.330 1.340 1.310 1.390 1,446,000 1,946,200 1.3459 1.255 1.255 1.265 1.236 1.312 1,532,324 1.2701 -2.21%
2018-04-18 0 1.360 1.350 1.360 1.300 1.400 12,080,000 16,497,240 1.3657 1.283 1.274 1.283 1.227 1.321 12,801,155 1.2887 -0.73%
2018-04-17 0 1.370 1.370 1.380 1.370 1.470 5,080,000 7,161,800 1.4098 1.293 1.293 1.302 1.293 1.387 5,383,267 1.3304 -4.20%
2018-04-16 0 1.430 1.430 1.440 1.380 1.480 4,166,000 5,974,660 1.4341 1.349 1.349 1.359 1.302 1.397 4,414,703 1.3534 2.14%
2018-04-13 0 1.400 1.400 1.410 1.400 1.440 2,154,000 3,049,980 1.4160 1.321 1.321 1.331 1.321 1.359 2,282,590 1.3362 -0.71%
2018-04-12 0 1.410 1.410 1.420 1.370 1.430 3,632,000 5,106,820 1.4061 1.331 1.331 1.340 1.293 1.349 3,848,824 1.3269 0.71%
2018-04-11 0 1.400 1.380 1.400 1.370 1.480 10,488,000 14,915,840 1.4222 1.321 1.302 1.321 1.293 1.397 11,114,115 1.3421 -3.45%
2018-04-10 0 1.450 1.440 1.460 1.400 1.480 14,946,000 21,618,080 1.4464 1.368 1.359 1.378 1.321 1.397 15,838,250 1.3649 4.32%
2018-04-09 0 1.390 1.380 1.390 1.270 1.390 17,328,000 23,288,880 1.3440 1.312 1.302 1.312 1.198 1.312 18,362,451 1.2683 7.75%
2018-04-06 0 1.290 1.290 1.300 1.110 1.360 17,004,000 21,490,260 1.2638 1.217 1.217 1.227 1.047 1.283 18,019,109 1.1926 13.16%
2018-04-04 0 1.140 1.140 1.150 1.130 1.190 2,430,000 2,821,880 1.1613 1.076 1.076 1.085 1.066 1.123 2,575,067 1.0958 -0.87%
2018-04-03 0 1.150 1.150 1.160 1.130 1.180 2,467,000 2,857,900 1.1585 1.085 1.085 1.095 1.066 1.114 2,614,276 1.0932 -2.54%
2018-03-29 0 1.180 1.180 1.190 1.110 1.250 6,235,000 7,421,080 1.1902 1.114 1.114 1.123 1.047 1.180 6,607,219 1.1232 7.27%
2018-03-28 0 1.100 1.110 1.120 1.100 1.140 2,570,000 2,845,800 1.1073 1.038 1.047 1.057 1.038 1.076 2,723,424 1.0449 -1.79%
2018-03-27 0 1.120 1.100 1.140 1.100 1.200 5,112,000 5,830,720 1.1406 1.057 1.038 1.076 1.038 1.132 5,417,177 1.0763 -8.20%
2018-03-26 0 1.220 1.220 1.230 1.170 1.230 5,756,000 6,958,580 1.2089 1.151 1.151 1.161 1.104 1.161 6,099,623 1.1408 4.27%
2018-03-23 0 1.170 1.160 1.170 1.100 1.180 3,766,000 4,315,040 1.1458 1.104 1.095 1.104 1.038 1.114 3,990,824 1.0812 0.00%
2018-03-22 0 1.170 1.170 1.180 1.150 1.180 2,058,000 2,393,920 1.1632 1.104 1.104 1.114 1.085 1.114 2,180,859 1.0977 1.74%
2018-03-21 0 1.150 1.150 1.160 1.130 1.190 2,586,000 3,013,100 1.1652 1.085 1.085 1.095 1.066 1.123 2,740,380 1.0995 1.77%
2018-03-20 0 1.130 1.120 1.140 1.120 1.150 1,880,000 2,126,660 1.1312 1.066 1.057 1.076 1.057 1.085 1,992,233 1.0675 -0.88%
2018-03-19 0 1.140 1.140 1.150 1.110 1.160 2,740,000 3,121,020 1.1391 1.076 1.076 1.085 1.047 1.095 2,903,573 1.0749 1.79%
2018-03-16 0 1.120 1.120 1.130 1.120 1.150 2,462,000 2,791,360 1.1338 1.057 1.057 1.066 1.057 1.085 2,608,977 1.0699 0.90%
2018-03-15 0 1.110 1.110 1.120 1.050 1.140 4,990,000 5,577,900 1.1178 1.047 1.047 1.057 0.991 1.076 5,287,894 1.0548 4.72%
2018-03-14 0 1.060 1.040 1.060 1.030 1.060 190,000 198,600 1.0453 1.000 0.981 1.000 0.972 1.000 201,343 0.9864 1.92%
2018-03-13 0 1.040 1.040 1.050 1.030 1.050 460,000 478,400 1.0400 0.981 0.981 0.991 0.972 0.991 487,461 0.9814 -0.95%
2018-03-12 0 1.050 1.040 1.050 1.020 1.060 1,250,000 1,306,900 1.0455 0.991 0.981 0.991 0.963 1.000 1,324,623 0.9866 2.94%
2018-03-09 0 1.020 1.010 1.020 1.010 1.030 654,000 669,080 1.0231 0.963 0.953 0.963 0.953 0.972 693,043 0.9654 0.99%
2018-03-08 0 1.010 1.010 1.020 1.000 1.020 352,000 355,860 1.0110 0.953 0.953 0.963 0.944 0.963 373,014 0.9540 1.00%
2018-03-07 0 1.000 1.000 1.010 1.000 1.010 226,000 227,120 1.0050 0.944 0.944 0.953 0.944 0.953 239,492 0.9483 0.00%
2018-03-06 0 1.000 1.000 1.010 0.990 1.010 180,000 180,360 1.0020 0.944 0.944 0.953 0.934 0.953 190,746 0.9456 1.01%
2018-03-05 0 0.990 0.990 1.000 0.990 1.010 508,000 504,340 0.9928 0.934 0.934 0.944 0.934 0.953 538,327 0.9369 -1.98%
2018-03-02 0 1.010 1.010 1.020 0.980 1.010 938,000 938,480 1.0005 0.953 0.953 0.963 0.925 0.953 993,997 0.9441 0.00%
2018-03-01 0 1.010 1.010 1.020 1.000 1.020 818,000 820,660 1.0033 0.953 0.953 0.963 0.944 0.963 866,833 0.9467 1.00%
2018-02-28 0 1.000 1.000 1.010 1.000 1.020 514,000 519,800 1.0113 0.944 0.944 0.953 0.944 0.963 544,685 0.9543 -0.99%
2018-02-27 0 1.010 1.010 1.020 1.000 1.020 446,000 451,260 1.0118 0.953 0.953 0.963 0.944 0.963 472,625 0.9548 0.00%
2018-02-26 0 1.010 1.010 1.030 1.000 1.030 1,008,000 1,027,240 1.0191 0.953 0.953 0.972 0.944 0.972 1,068,176 0.9617 0.00%
2018-02-23 0 1.010 1.010 1.020 1.000 1.040 937,822 949,365 1.0123 0.953 0.953 0.963 0.944 0.981 993,808 0.9553 -0.98%
2018-02-22 0 1.020 1.020 1.030 1.010 1.060 1,220,000 1,247,080 1.0222 0.963 0.963 0.972 0.953 1.000 1,292,832 0.9646 -0.97%
2018-02-21 0 1.030 1.030 1.040 1.020 1.040 446,000 461,140 1.0339 0.972 0.972 0.981 0.963 0.981 472,625 0.9757 0.00%
2018-02-20 0 1.030 1.030 1.040 1.020 1.040 262,000 270,740 1.0334 0.972 0.972 0.981 0.963 0.981 277,641 0.9751 0.00%
2018-02-15 0 1.030 1.010 1.030 0.990 1.030 214,000 217,240 1.0151 0.972 0.953 0.972 0.934 0.972 226,775 0.9580 3.00%
2018-02-14 0 1.000 1.000 1.010 0.990 1.000 260,000 259,120 0.9966 0.944 0.944 0.953 0.934 0.944 275,522 0.9405 0.00%
2018-02-13 0 1.000 1.000 1.010 0.990 1.010 386,000 386,360 1.0009 0.944 0.944 0.953 0.934 0.953 409,044 0.9445 -0.99%
2018-02-12 0 1.010 1.000 1.010 0.960 1.020 788,000 784,760 0.9959 0.953 0.944 0.953 0.906 0.963 835,042 0.9398 1.00%
2018-02-09 0 1.000 0.990 1.000 0.960 1.000 2,002,000 1,967,320 0.9827 0.944 0.934 0.944 0.906 0.944 2,121,516 0.9273 -2.91%
2018-02-08 0 1.030 1.010 1.030 0.930 1.050 2,138,000 2,152,640 1.0068 0.972 0.953 0.972 0.878 0.991 2,265,635 0.9501 -1.90%
2018-02-07 0 1.050 1.040 1.050 1.030 1.100 2,940,000 3,153,580 1.0726 0.991 0.981 0.991 0.972 1.038 3,115,513 1.0122 1.94%
2018-02-06 0 1.030 1.010 1.030 0.980 1.040 3,886,000 3,910,700 1.0064 0.972 0.953 0.972 0.925 0.981 4,117,987 0.9497 -0.96%
2018-02-05 0 1.040 1.040 1.060 1.030 1.070 2,214,000 2,316,900 1.0465 0.981 0.981 1.000 0.972 1.010 2,346,172 0.9875 -3.70%
2018-02-02 0 1.080 1.070 1.090 1.040 1.100 2,092,000 2,249,540 1.0753 1.019 1.010 1.029 0.981 1.038 2,216,889 1.0147 1.89%
2018-02-01 0 1.060 1.040 1.060 1.040 1.070 1,838,000 1,941,920 1.0565 1.000 0.981 1.000 0.981 1.010 1,947,725 0.9970 -0.93%
2018-01-31 0 1.070 1.070 1.090 1.060 1.090 728,000 783,320 1.0760 1.010 1.010 1.029 1.000 1.029 771,460 1.0154 -1.83%
2018-01-30 0 1.090 1.080 1.100 1.060 1.130 2,012,000 2,215,780 1.1013 1.029 1.019 1.038 1.000 1.066 2,132,113 1.0392 -4.39%
2018-01-29 0 1.140 1.130 1.140 1.110 1.140 2,734,000 3,094,260 1.1318 1.076 1.066 1.076 1.047 1.076 2,897,215 1.0680 2.70%
2018-01-26 0 1.110 1.100 1.110 1.030 1.250 12,494,000 13,799,020 1.1045 1.047 1.038 1.047 0.972 1.180 13,239,870 1.0422 6.73%
2018-01-25 0 1.040 1.030 1.040 1.030 1.050 796,000 824,840 1.0362 0.981 0.972 0.981 0.972 0.991 843,520 0.9779 0.97%
2018-01-24 0 1.030 1.030 1.040 1.010 1.030 1,142,000 1,170,940 1.0253 0.972 0.972 0.981 0.953 0.972 1,210,175 0.9676 1.98%
2018-01-23 0 1.010 1.010 1.020 0.990 1.020 1,334,000 1,334,940 1.0007 0.953 0.953 0.963 0.934 0.963 1,413,637 0.9443 2.02%
2018-01-22 0 0.990 0.990 1.010 0.990 1.020 4,764,000 4,803,660 1.0083 0.934 0.934 0.953 0.934 0.963 5,048,402 0.9515 -2.94%
2018-01-19 0 1.020 1.020 1.030 1.020 1.040 964,000 994,480 1.0316 0.963 0.963 0.972 0.963 0.981 1,021,549 0.9735 -1.92%
2018-01-18 0 1.040 1.040 1.050 1.010 1.040 1,122,000 1,151,000 1.0258 0.981 0.981 0.991 0.953 0.981 1,188,981 0.9681 0.00%
2018-01-17 0 1.040 1.030 1.050 1.030 1.040 410,000 424,460 1.0353 0.981 0.972 0.991 0.972 0.981 434,476 0.9769 -0.95%
2018-01-16 0 1.050 1.040 1.050 1.020 1.060 604,000 625,580 1.0357 0.991 0.981 0.991 0.963 1.000 640,058 0.9774 0.96%
2018-01-15 0 1.040 1.040 1.050 1.030 1.040 450,000 466,480 1.0366 0.981 0.981 0.991 0.972 0.981 476,864 0.9782 -0.95%
2018-01-12 0 1.050 1.030 1.050 1.030 1.050 950,000 992,320 1.0445 0.991 0.972 0.991 0.972 0.991 1,006,713 0.9857 1.94%
2018-01-11 0 1.030 1.030 1.050 1.030 1.060 684,000 713,600 1.0433 0.972 0.972 0.991 0.972 1.000 724,834 0.9845 -1.90%
2018-01-10 0 1.050 1.040 1.050 1.040 1.080 872,000 922,420 1.0578 0.991 0.981 0.991 0.981 1.019 924,057 0.9982 0.00%
2018-01-09 0 1.050 1.040 1.050 1.020 1.070 1,194,000 1,249,520 1.0465 0.991 0.981 0.991 0.963 1.010 1,265,280 0.9875 2.94%
2018-01-08 0 1.020 1.000 1.020 1.000 1.030 1,252,000 1,268,240 1.0130 0.963 0.944 0.963 0.944 0.972 1,326,742 0.9559 0.99%
2018-01-05 0 1.010 1.010 1.030 1.010 1.070 8,702,000 9,198,500 1.0571 0.953 0.953 0.972 0.953 1.010 9,221,494 0.9975 -6.48%
2018-01-04 0 1.080 1.080 1.090 1.080 1.100 444,000 481,920 1.0854 1.019 1.019 1.029 1.019 1.038 470,506 1.0243 0.00%
2018-01-03 0 1.080 1.070 1.080 1.080 1.100 908,000 985,980 1.0859 1.019 1.010 1.019 1.019 1.038 962,206 1.0247 0.00%
2018-01-02 0 1.080 1.070 1.080 1.050 1.080 938,000 998,420 1.0644 1.019 1.010 1.019 0.991 1.019 993,997 1.0044 1.89%
2017-12-29 0 1.060 1.060 1.070 1.060 1.080 644,000 686,880 1.0666 1.000 1.000 1.010 1.000 1.019 682,446 1.0065 0.00%
2017-12-28 0 1.060 1.050 1.070 1.050 1.070 730,000 779,160 1.0673 1.000 0.991 1.010 0.991 1.010 773,580 1.0072 0.00%
2017-12-27 0 1.060 1.050 1.090 1.020 1.090 3,200,000 3,387,660 1.0586 1.000 0.991 1.029 0.963 1.029 3,391,034 0.9990 2.91%
2017-12-22 0 1.030 1.020 1.030 1.010 1.030 1,164,000 1,187,580 1.0203 0.972 0.963 0.972 0.953 0.972 1,233,489 0.9628 1.98%
2017-12-21 0 1.010 1.010 1.020 1.000 1.020 1,062,000 1,069,540 1.0071 0.953 0.953 0.963 0.944 0.963 1,125,400 0.9504 3.06%
2017-12-20 0 0.980 0.990 1.000 0.980 1.000 114,000 112,480 0.9867 0.925 0.934 0.944 0.925 0.944 120,806 0.9311 0.00%
2017-12-19 0 0.980 0.980 1.000 0.980 1.000 1,170,000 1,155,940 0.9880 0.925 0.925 0.944 0.925 0.944 1,239,847 0.9323 0.00%
2017-12-18 0 0.980 0.980 1.000 0.980 1.000 928,000 914,340 0.9853 0.925 0.925 0.944 0.925 0.944 983,400 0.9298 0.00%
2017-12-15 0 0.980 0.980 0.990 0.970 0.990 320,000 311,120 0.9723 0.925 0.925 0.934 0.915 0.934 339,103 0.9175 1.03%
2017-12-14 0 0.970 0.970 0.980 0.950 0.980 540,000 520,600 0.9641 0.915 0.915 0.925 0.896 0.925 572,237 0.9098 1.04%
2017-12-13 0 0.960 0.950 0.980 0.960 0.970 968,000 929,480 0.9602 0.906 0.896 0.925 0.906 0.915 1,025,788 0.9061 0.00%
2017-12-12 0 0.960 0.950 0.960 0.950 0.960 336,000 321,500 0.9568 0.906 0.896 0.906 0.896 0.906 356,059 0.9029 0.00%
2017-12-11 0 0.960 0.940 0.980 0.930 0.980 1,738,000 1,659,460 0.9548 0.906 0.887 0.925 0.878 0.925 1,841,756 0.9010 1.05%
2017-12-08 0 0.950 0.940 0.950 0.930 0.950 588,000 551,220 0.9374 0.896 0.887 0.896 0.878 0.896 623,103 0.8846 1.06%
2017-12-07 0 0.940 0.930 0.950 0.930 0.950 366,000 344,660 0.9417 0.887 0.878 0.896 0.878 0.896 387,850 0.8886 1.08%
2017-12-06 0 0.930 0.930 0.950 0.930 0.960 785,000 741,660 0.9448 0.878 0.878 0.896 0.878 0.906 831,863 0.8916 -2.11%
2017-12-05 0 0.950 0.950 0.970 0.950 0.980 468,000 450,080 0.9617 0.896 0.896 0.915 0.896 0.925 495,939 0.9075 -1.04%
2017-12-04 0 0.960 0.960 0.980 0.950 0.980 190,000 182,500 0.9605 0.906 0.906 0.925 0.896 0.925 201,343 0.9064 -1.03%
2017-12-01 0 0.970 0.970 0.980 0.960 0.990 275,000 267,750 0.9736 0.915 0.915 0.925 0.906 0.934 291,417 0.9188 2.11%
2017-11-30 0 0.950 0.950 1.000 0.950 0.990 3,508,000 3,386,380 0.9653 0.896 0.896 0.944 0.896 0.934 3,717,421 0.9109 -1.04%
2017-11-29 0 0.960 0.960 0.970 0.960 0.990 668,000 646,200 0.9674 0.906 0.906 0.915 0.906 0.934 707,878 0.9129 -2.04%
2017-11-28 0 0.980 0.980 1.000 0.980 1.010 752,000 746,880 0.9932 0.925 0.925 0.944 0.925 0.953 796,893 0.9372 -2.00%
2017-11-27 0 1.000 1.000 1.010 0.980 1.010 602,000 599,820 0.9964 0.944 0.944 0.953 0.925 0.953 637,938 0.9402 1.01%
2017-11-24 0 0.990 0.990 1.000 0.960 1.000 1,090,000 1,067,540 0.9794 0.934 0.934 0.944 0.906 0.944 1,155,071 0.9242 0.00%
2017-11-23 0 0.990 0.990 1.000 0.950 1.000 1,222,000 1,199,860 0.9819 0.934 0.934 0.944 0.896 0.944 1,294,951 0.9266 3.13%
2017-11-22 0 0.960 0.960 0.970 0.960 0.970 1,474,000 1,422,140 0.9648 0.906 0.906 0.915 0.906 0.915 1,561,995 0.9105 -1.03%
2017-11-21 0 0.970 0.970 0.980 0.970 0.980 1,006,000 981,420 0.9756 0.915 0.915 0.925 0.915 0.925 1,066,056 0.9206 -3.00%
2017-11-20 0 1.000 0.990 1.000 0.980 1.000 736,000 727,180 0.9880 0.944 0.934 0.944 0.925 0.944 779,938 0.9324 0.00%
2017-11-17 0 1.000 0.990 1.000 1.000 1.010 564,000 565,480 1.0026 0.944 0.934 0.944 0.944 0.953 597,670 0.9461 0.00%
2017-11-16 0 1.000 0.990 1.000 0.970 1.010 2,578,000 2,565,900 0.9953 0.944 0.934 0.944 0.915 0.953 2,731,902 0.9392 -0.99%
2017-11-15 0 1.010 1.010 1.020 1.000 1.030 426,000 431,160 1.0121 0.953 0.953 0.963 0.944 0.972 451,431 0.9551 -0.98%
2017-11-14 0 1.020 1.020 1.030 1.020 1.030 308,000 315,300 1.0237 0.963 0.963 0.972 0.963 0.972 326,387 0.9660 0.00%
2017-11-13 0 1.020 1.020 1.030 1.020 1.030 230,000 235,580 1.0243 0.963 0.963 0.972 0.963 0.972 243,731 0.9666 -0.97%
2017-11-10 0 1.030 1.030 1.040 1.020 1.030 910,000 934,740 1.0272 0.972 0.972 0.981 0.963 0.972 964,325 0.9693 0.00%
2017-11-09 0 1.030 1.020 1.040 1.020 1.040 1,036,000 1,069,320 1.0322 0.972 0.963 0.981 0.963 0.981 1,097,847 0.9740 -0.96%
2017-11-08 0 1.040 1.030 1.040 1.020 1.040 532,000 546,560 1.0274 0.981 0.972 0.981 0.963 0.981 563,759 0.9695 0.97%
2017-11-07 0 1.030 1.030 1.050 1.030 1.050 518,000 538,680 1.0399 0.972 0.972 0.991 0.972 0.991 548,924 0.9813 -0.96%
2017-11-06 0 1.040 1.030 1.050 1.030 1.050 192,000 198,780 1.0353 0.981 0.972 0.991 0.972 0.991 203,462 0.9770 -0.95%
2017-11-03 0 1.050 1.040 1.050 1.050 1.050 200,000 210,000 1.0500 0.991 0.981 0.991 0.991 0.991 211,940 0.9908 0.00%
2017-11-02 0 1.050 1.040 1.050 1.030 1.050 466,000 485,780 1.0424 0.991 0.981 0.991 0.972 0.991 493,819 0.9837 -0.94%
2017-11-01 0 1.060 1.050 1.060 1.050 1.060 170,000 178,520 1.0501 1.000 0.991 1.000 0.991 1.000 180,149 0.9910 1.92%
2017-10-31 0 1.040 1.030 1.040 1.030 1.050 292,000 302,900 1.0373 0.981 0.972 0.981 0.972 0.991 309,432 0.9789 0.00%
2017-10-30 0 1.040 1.040 1.050 1.040 1.050 278,000 289,380 1.0409 0.981 0.981 0.991 0.981 0.991 294,596 0.9823 -1.89%
2017-10-27 0 1.060 1.050 1.060 1.050 1.060 386,000 407,800 1.0565 1.000 0.991 1.000 0.991 1.000 409,044 0.9970 0.00%
2017-10-26 0 1.060 1.050 1.070 1.060 1.070 164,000 173,860 1.0601 1.000 0.991 1.010 1.000 1.010 173,791 1.0004 -0.93%
2017-10-25 0 1.070 1.060 1.070 1.060 1.070 108,000 114,960 1.0644 1.010 1.000 1.010 1.000 1.010 114,447 1.0045 1.90%
2017-10-24 0 1.050 1.050 1.070 1.050 1.070 330,000 350,220 1.0613 0.991 0.991 1.010 0.991 1.010 349,700 1.0015 -0.94%
2017-10-23 0 1.060 1.060 1.070 1.060 1.060 312,000 330,720 1.0600 1.000 1.000 1.010 1.000 1.000 330,626 1.0003 0.95%
2017-10-20 0 1.050 1.050 1.070 1.050 1.060 406,000 428,920 1.0565 0.991 0.991 1.010 0.991 1.000 430,237 0.9969 -0.94%
2017-10-19 0 1.060 1.050 1.070 1.050 1.070 784,000 832,000 1.0612 1.000 0.991 1.010 0.991 1.010 830,803 1.0014 -1.85%
2017-10-18 0 1.080 1.070 1.090 1.060 1.090 216,000 231,860 1.0734 1.019 1.010 1.029 1.000 1.029 228,895 1.0130 0.93%
2017-10-17 0 1.070 1.070 1.080 1.070 1.090 154,000 166,000 1.0779 1.010 1.010 1.019 1.010 1.029 163,194 1.0172 -2.73%
2017-10-16 0 1.100 1.080 1.100 1.080 1.100 90,000 97,600 1.0844 1.038 1.019 1.038 1.019 1.038 95,373 1.0234 0.00%
2017-10-13 0 1.100 1.080 1.100 1.060 1.100 1,022,000 1,102,660 1.0789 1.038 1.019 1.038 1.000 1.038 1,083,012 1.0181 1.85%
2017-10-12 0 1.080 1.070 1.080 1.060 1.090 1,644,000 1,764,160 1.0731 1.019 1.010 1.019 1.000 1.029 1,742,144 1.0126 0.00%
2017-10-11 0 1.080 1.090 1.100 1.080 1.110 754,000 822,740 1.0912 1.019 1.029 1.038 1.019 1.047 799,012 1.0297 0.93%
2017-10-10 0 1.070 1.070 1.080 1.060 1.100 2,628,000 2,823,440 1.0744 1.010 1.010 1.019 1.000 1.038 2,784,887 1.0138 -2.73%
2017-10-09 0 1.100 1.100 1.110 1.090 1.130 1,638,000 1,820,140 1.1112 1.038 1.038 1.047 1.029 1.066 1,735,786 1.0486 -1.79%
2017-10-06 0 1.120 1.120 1.130 1.110 1.140 1,252,000 1,410,340 1.1265 1.057 1.057 1.066 1.047 1.076 1,326,742 1.0630 0.00%
2017-10-04 0 1.120 1.110 1.120 1.120 1.130 602,000 675,240 1.1217 1.057 1.047 1.057 1.057 1.066 637,938 1.0585 -0.88%
2017-10-03 0 1.130 1.110 1.130 1.090 1.150 2,368,000 2,649,400 1.1188 1.066 1.047 1.066 1.029 1.085 2,509,365 1.0558 2.73%
2017-09-29 0 1.100 1.100 1.110 1.070 1.110 1,348,000 1,478,120 1.0965 1.038 1.038 1.047 1.010 1.047 1,428,473 1.0348 2.80%
2017-09-28 0 1.070 1.070 1.080 1.050 1.090 2,396,000 2,573,540 1.0741 1.010 1.010 1.019 0.991 1.029 2,539,037 1.0136 -0.93%
2017-09-27 0 1.080 1.060 1.080 1.040 1.080 626,000 657,160 1.0498 1.019 1.000 1.019 0.981 1.019 663,371 0.9906 3.85%
2017-09-26 0 1.040 1.030 1.050 1.020 1.040 496,000 509,240 1.0267 0.981 0.972 0.991 0.963 0.981 525,610 0.9689 0.97%
2017-09-25 0 1.030 1.020 1.030 1.020 1.040 614,000 634,860 1.0340 0.972 0.963 0.972 0.963 0.981 650,655 0.9757 -0.96%
2017-09-22 0 1.040 1.040 1.050 1.030 1.060 1,286,000 1,346,800 1.0473 0.981 0.981 0.991 0.972 1.000 1,362,772 0.9883 -2.80%
2017-09-21 0 1.070 1.060 1.070 1.060 1.080 166,000 177,720 1.0706 1.010 1.000 1.010 1.000 1.019 175,910 1.0103 -0.93%
2017-09-20 0 1.080 1.070 1.090 1.070 1.090 488,000 526,680 1.0793 1.019 1.010 1.029 1.010 1.029 517,133 1.0185 -0.92%
2017-09-19 0 1.090 1.090 1.100 1.070 1.090 374,000 407,340 1.0891 1.029 1.029 1.038 1.010 1.029 396,327 1.0278 1.87%
2017-09-18 0 1.070 1.070 1.090 1.070 1.090 702,000 755,980 1.0769 1.010 1.010 1.029 1.010 1.029 743,908 1.0162 -0.93%
2017-09-15 0 1.080 1.080 1.100 1.080 1.110 366,000 399,220 1.0908 1.019 1.019 1.038 1.019 1.047 387,850 1.0293 -0.92%
2017-09-14 0 1.090 1.080 1.100 1.080 1.090 534,000 580,560 1.0872 1.029 1.019 1.038 1.019 1.029 565,879 1.0259 0.93%
2017-09-13 0 1.080 1.080 1.090 1.080 1.100 376,000 410,180 1.0909 1.019 1.019 1.029 1.019 1.038 398,447 1.0294 -1.82%
2017-09-12 0 1.100 1.080 1.100 1.090 1.110 130,000 142,700 1.0977 1.038 1.019 1.038 1.029 1.047 137,761 1.0359 0.00%
2017-09-11 0 1.100 1.100 1.110 1.050 1.100 1,068,000 1,147,940 1.0749 1.038 1.038 1.047 0.991 1.038 1,131,758 1.0143 2.80%
2017-09-08 0 1.070 1.060 1.080 1.060 1.080 512,000 550,140 1.0745 1.010 1.000 1.019 1.000 1.019 542,566 1.0140 -0.28%
2017-09-07 0 1.090 1.090 1.100 1.090 1.100 374,000 409,340 1.0945 1.013 1.013 1.022 1.013 1.022 402,606 1.0167 -0.91%
2017-09-06 0 1.100 1.090 1.100 1.090 1.100 316,000 345,400 1.0930 1.022 1.013 1.022 1.013 1.022 340,170 1.0154 0.92%
2017-09-05 0 1.090 1.080 1.090 1.090 1.100 282,000 307,420 1.0901 1.013 1.003 1.013 1.013 1.022 303,569 1.0127 0.00%
2017-09-04 0 1.090 1.080 1.090 1.080 1.100 1,052,000 1,144,480 1.0879 1.013 1.003 1.013 1.003 1.022 1,132,465 1.0106 -0.91%
2017-09-01 0 1.100 1.100 1.110 1.080 1.120 1,748,000 1,921,260 1.0991 1.022 1.022 1.031 1.003 1.040 1,881,700 1.0210 -1.79%
2017-08-31 0 1.120 1.110 1.120 1.100 1.130 542,000 606,460 1.1189 1.040 1.031 1.040 1.022 1.050 583,456 1.0394 -0.88%
2017-08-30 0 1.130 1.110 1.130 1.100 1.130 1,036,000 1,151,360 1.1114 1.050 1.031 1.050 1.022 1.050 1,115,241 1.0324 2.73%
2017-08-29 0 1.100 1.100 1.110 1.100 1.120 854,000 944,660 1.1062 1.022 1.022 1.031 1.022 1.040 919,320 1.0276 -0.90%
2017-08-28 0 1.110 1.100 1.110 1.090 1.110 470,000 519,300 1.1049 1.031 1.022 1.031 1.013 1.031 505,949 1.0264 1.83%
2017-08-25 0 1.090 1.090 1.100 1.080 1.090 124,000 133,960 1.0803 1.013 1.013 1.022 1.003 1.013 133,484 1.0036 -0.91%
2017-08-24 0 1.100 1.100 1.110 1.080 1.100 424,000 463,240 1.0925 1.022 1.022 1.031 1.003 1.022 456,431 1.0149 2.80%
2017-08-22 0 1.070 1.070 1.080 1.060 1.080 208,000 223,240 1.0733 0.994 0.994 1.003 0.985 1.003 223,909 0.9970 0.00%
2017-08-21 0 1.070 1.070 1.080 1.050 1.070 832,000 877,580 1.0548 0.994 0.994 1.003 0.975 0.994 895,638 0.9798 0.94%
2017-08-18 0 1.060 1.060 1.080 1.060 1.080 594,000 635,400 1.0697 0.985 0.985 1.003 0.985 1.003 639,434 0.9937 -2.75%
2017-08-17 0 1.090 1.080 1.090 1.080 1.100 286,000 309,800 1.0832 1.013 1.003 1.013 1.003 1.022 307,875 1.0063 0.93%
2017-08-16 0 1.080 1.070 1.080 1.070 1.110 592,000 646,980 1.0929 1.003 0.994 1.003 0.994 1.031 637,281 1.0152 -3.57%
2017-08-15 0 1.120 1.110 1.120 1.100 1.120 350,000 386,960 1.1056 1.040 1.031 1.040 1.022 1.040 376,771 1.0270 1.82%
2017-08-14 0 1.100 1.090 1.100 1.080 1.110 474,000 518,980 1.0949 1.022 1.013 1.022 1.003 1.031 510,255 1.0171 0.92%
2017-08-11 0 1.090 1.090 1.100 1.090 1.110 710,000 783,920 1.1041 1.013 1.013 1.022 1.013 1.031 764,306 1.0257 -2.68%
2017-08-10 0 1.120 1.110 1.120 1.110 1.130 524,000 586,880 1.1200 1.040 1.031 1.040 1.031 1.050 564,079 1.0404 -0.88%
2017-08-09 0 1.130 1.120 1.130 1.110 1.130 276,000 309,140 1.1201 1.050 1.040 1.050 1.031 1.050 297,111 1.0405 0.00%
2017-08-08 0 1.130 1.120 1.130 1.120 1.130 194,000 217,600 1.1216 1.050 1.040 1.050 1.040 1.050 208,839 1.0420 0.89%
2017-08-07 0 1.120 1.120 1.140 1.120 1.140 336,000 379,280 1.1288 1.040 1.040 1.059 1.040 1.059 361,700 1.0486 -1.75%
2017-08-04 0 1.140 1.120 1.140 1.110 1.140 528,000 593,460 1.1240 1.059 1.040 1.059 1.031 1.059 568,385 1.0441 1.79%
2017-08-03 0 1.120 1.110 1.130 1.110 1.120 518,000 579,180 1.1181 1.040 1.031 1.050 1.031 1.040 557,621 1.0387 0.90%
2017-08-02 0 1.110 1.100 1.120 1.100 1.120 1,156,000 1,279,220 1.1066 1.031 1.022 1.040 1.022 1.040 1,244,420 1.0280 -1.77%
2017-08-01 0 1.130 1.120 1.140 1.130 1.140 194,000 219,360 1.1307 1.050 1.040 1.059 1.050 1.059 208,839 1.0504 0.89%
2017-07-31 0 1.120 1.120 1.130 1.100 1.130 346,000 386,940 1.1183 1.040 1.040 1.050 1.022 1.050 372,465 1.0389 -0.88%
2017-07-28 0 1.130 1.120 1.130 1.100 1.130 678,000 751,640 1.1086 1.050 1.040 1.050 1.022 1.050 729,859 1.0298 0.00%
2017-07-27 0 1.130 1.120 1.130 1.100 1.140 452,000 506,080 1.1196 1.050 1.040 1.050 1.022 1.059 486,572 1.0401 0.89%
2017-07-26 0 1.120 1.110 1.120 1.100 1.140 1,652,000 1,843,300 1.1158 1.040 1.031 1.040 1.022 1.059 1,778,357 1.0365 -0.88%
2017-07-25 0 1.130 1.130 1.140 1.130 1.170 1,238,000 1,415,500 1.1434 1.050 1.050 1.059 1.050 1.087 1,332,692 1.0621 -3.42%
2017-07-24 0 1.170 1.170 1.180 1.140 1.190 4,846,000 5,640,740 1.1640 1.087 1.087 1.096 1.059 1.105 5,216,658 1.0813 2.63%
2017-07-21 0 1.140 1.130 1.140 1.120 1.140 164,000 185,740 1.1326 1.059 1.050 1.059 1.040 1.059 176,544 1.0521 0.00%
2017-07-20 0 1.140 1.130 1.140 1.130 1.140 188,000 213,180 1.1339 1.059 1.050 1.059 1.050 1.059 202,380 1.0534 0.88%
2017-07-19 0 1.130 1.130 1.140 1.120 1.130 286,000 322,620 1.1280 1.050 1.050 1.059 1.040 1.050 307,875 1.0479 0.00%
2017-07-18 0 1.130 1.120 1.130 1.120 1.130 268,000 300,960 1.1230 1.050 1.040 1.050 1.040 1.050 288,499 1.0432 0.00%
2017-07-17 0 1.130 1.130 1.140 1.130 1.140 92,000 104,100 1.1315 1.050 1.050 1.059 1.050 1.059 99,037 1.0511 -0.88%
2017-07-14 0 1.140 1.130 1.140 - - 30,000 34,200 1.1400 1.059 1.050 1.059 - - 32,295 1.0590 0.00%
2017-07-13 0 1.140 1.140 1.150 1.130 1.150 194,000 221,120 1.1398 1.059 1.059 1.068 1.050 1.068 208,839 1.0588 0.88%
2017-07-12 0 1.130 1.130 1.150 1.130 1.150 70,000 79,480 1.1354 1.050 1.050 1.068 1.050 1.068 75,354 1.0548 -0.88%
2017-07-11 0 1.140 1.130 1.140 1.130 1.160 242,000 277,040 1.1448 1.059 1.050 1.059 1.050 1.078 260,510 1.0635 0.88%
2017-07-10 0 1.130 1.130 1.150 1.130 1.150 310,000 350,560 1.1308 1.050 1.050 1.068 1.050 1.068 333,711 1.0505 0.00%
2017-07-07 0 1.130 1.130 1.160 1.130 1.150 356,000 404,280 1.1356 1.050 1.050 1.078 1.050 1.068 383,230 1.0549 -2.59%
2017-07-06 0 1.160 1.140 1.160 1.140 1.170 458,000 530,560 1.1584 1.078 1.059 1.078 1.059 1.087 493,031 1.0761 0.87%
2017-07-05 0 1.150 1.140 1.150 1.150 1.150 404,000 464,600 1.1500 1.068 1.059 1.068 1.068 1.068 434,901 1.0683 0.00%
2017-07-04 0 1.150 1.150 1.160 1.150 1.160 522,000 600,880 1.1511 1.068 1.068 1.078 1.068 1.078 561,926 1.0693 0.00%
2017-07-03 0 1.150 1.150 1.160 1.150 1.170 178,000 207,440 1.1654 1.068 1.068 1.078 1.068 1.087 191,615 1.0826 -0.86%
2017-06-30 0 1.160 1.150 1.160 1.150 1.160 106,000 122,040 1.1513 1.078 1.068 1.078 1.068 1.078 114,108 1.0695 -0.34%
2017-06-29 0 1.180 1.180 1.190 1.160 1.190 1,662,000 1,962,060 1.1805 1.081 1.081 1.090 1.063 1.090 1,813,715 1.0818 2.61%
2017-06-28 0 1.150 1.150 1.160 1.130 1.180 1,176,000 1,345,180 1.1439 1.054 1.054 1.063 1.035 1.081 1,283,351 1.0482 0.00%
2017-06-27 0 1.150 1.140 1.150 1.140 1.150 836,000 957,000 1.1447 1.054 1.045 1.054 1.045 1.054 912,314 1.0490 -1.71%
2017-06-26 0 1.170 1.170 1.180 1.150 1.180 600,000 699,220 1.1654 1.072 1.072 1.081 1.054 1.081 654,771 1.0679 2.63%
2017-06-23 0 1.140 1.140 1.150 1.130 1.150 246,000 279,680 1.1369 1.045 1.045 1.054 1.035 1.054 268,456 1.0418 -0.87%
2017-06-22 0 1.150 1.140 1.150 1.140 1.150 210,000 241,460 1.1498 1.054 1.045 1.054 1.045 1.054 229,170 1.0536 0.88%
2017-06-21 0 1.140 1.140 1.150 1.140 1.150 224,000 255,380 1.1401 1.045 1.045 1.054 1.045 1.054 244,448 1.0447 0.00%
2017-06-20 0 1.140 1.130 1.140 1.140 1.140 64,000 72,960 1.1400 1.045 1.035 1.045 1.045 1.045 69,842 1.0446 0.00%
2017-06-19 0 1.140 1.130 1.160 1.130 1.150 354,000 404,440 1.1425 1.045 1.035 1.063 1.035 1.054 386,315 1.0469 -0.87%
2017-06-16 0 1.150 1.150 1.160 1.130 1.150 538,000 610,900 1.1355 1.054 1.054 1.063 1.035 1.054 587,111 1.0405 0.00%
2017-06-15 0 1.150 1.140 1.150 1.140 1.150 582,000 666,300 1.1448 1.054 1.045 1.054 1.045 1.054 635,128 1.0491 -0.86%
2017-06-14 0 1.160 1.150 1.160 1.160 1.180 134,000 157,640 1.1764 1.063 1.054 1.063 1.063 1.081 146,232 1.0780 0.00%
2017-06-13 0 1.160 1.150 1.160 1.150 1.160 518,000 600,000 1.1583 1.063 1.054 1.063 1.054 1.063 565,285 1.0614 0.00%
2017-06-12 0 1.160 1.160 1.170 1.140 1.180 602,000 689,540 1.1454 1.063 1.063 1.072 1.045 1.081 656,953 1.0496 -0.85%
2017-06-09 0 1.170 1.170 1.180 1.170 1.190 802,000 948,280 1.1824 1.072 1.072 1.081 1.072 1.090 875,210 1.0835 -0.85%
2017-06-08 0 1.180 1.170 1.180 1.180 1.180 302,000 356,360 1.1800 1.081 1.072 1.081 1.081 1.081 329,568 1.0813 0.00%
2017-06-07 0 1.180 1.160 1.180 1.130 1.180 610,000 704,300 1.1546 1.081 1.063 1.081 1.035 1.081 665,684 1.0580 0.00%
2017-06-06 0 1.180 1.180 1.190 1.170 1.200 378,000 447,180 1.1830 1.081 1.081 1.090 1.072 1.100 412,506 1.0841 0.00%
2017-06-05 0 1.180 1.170 1.180 1.170 1.190 318,000 374,420 1.1774 1.081 1.072 1.081 1.072 1.090 347,028 1.0789 0.00%
2017-06-02 0 1.180 1.180 1.190 1.160 1.190 182,000 213,800 1.1747 1.081 1.081 1.090 1.063 1.090 198,614 1.0765 1.72%
2017-06-01 0 1.160 1.160 1.180 1.160 1.160 792,000 918,720 1.1600 1.063 1.063 1.081 1.063 1.063 864,297 1.0630 -1.69%
2017-05-31 0 1.180 1.150 1.180 1.150 1.190 280,000 326,980 1.1678 1.081 1.054 1.081 1.054 1.090 305,560 1.0701 0.85%
2017-05-29 0 1.170 1.170 1.180 1.160 1.190 72,000 84,340 1.1714 1.072 1.072 1.081 1.063 1.090 78,572 1.0734 0.00%
2017-05-26 0 1.170 1.170 1.180 1.160 1.180 540,000 631,820 1.1700 1.072 1.072 1.081 1.063 1.081 589,294 1.0722 0.00%
2017-05-25 0 1.170 1.170 1.180 1.170 1.190 382,000 448,740 1.1747 1.072 1.072 1.081 1.072 1.090 416,871 1.0764 -1.68%
2017-05-24 0 1.190 1.170 1.190 1.160 1.200 336,000 395,600 1.1774 1.090 1.072 1.090 1.063 1.100 366,672 1.0789 0.85%
2017-05-23 0 1.180 1.170 1.180 1.170 1.200 250,000 293,520 1.1741 1.081 1.072 1.081 1.072 1.100 272,821 1.0759 0.85%
2017-05-22 0 1.170 1.170 1.190 1.170 1.220 288,000 339,620 1.1792 1.072 1.072 1.090 1.072 1.118 314,290 1.0806 0.86%
2017-05-19 0 1.160 1.160 1.170 1.150 1.170 366,000 423,900 1.1582 1.063 1.063 1.072 1.054 1.072 399,410 1.0613 0.00%
2017-05-18 0 1.160 1.160 1.170 1.160 1.180 220,000 257,740 1.1715 1.063 1.063 1.072 1.063 1.081 240,083 1.0735 0.00%
2017-05-17 0 1.160 1.150 1.160 1.140 1.180 598,000 691,100 1.1557 1.063 1.054 1.063 1.045 1.081 652,588 1.0590 -0.85%
2017-05-16 0 1.170 1.160 1.170 1.170 1.200 314,000 370,020 1.1784 1.072 1.063 1.072 1.072 1.100 342,663 1.0798 -1.68%
2017-05-15 0 1.190 1.190 1.200 1.180 1.230 1,020,000 1,233,960 1.2098 1.090 1.090 1.100 1.081 1.127 1,113,110 1.1086 -2.46%
2017-05-12 0 1.220 1.220 1.230 1.220 1.230 290,000 354,120 1.2211 1.118 1.118 1.127 1.118 1.127 316,473 1.1190 0.00%
2017-05-11 0 1.220 1.220 1.230 1.220 1.230 162,000 198,680 1.2264 1.118 1.118 1.127 1.118 1.127 176,788 1.1238 0.00%
2017-05-10 0 1.220 1.220 1.230 1.220 1.250 616,318 759,718 1.2327 1.118 1.118 1.127 1.118 1.145 672,578 1.1296 0.00%
2017-05-09 0 1.220 1.200 1.230 1.220 1.240 462,000 570,680 1.2352 1.118 1.100 1.127 1.118 1.136 504,173 1.1319 -1.61%
2017-05-08 0 1.240 1.230 1.240 1.230 1.270 1,178,000 1,468,620 1.2467 1.136 1.127 1.136 1.127 1.164 1,285,533 1.1424 0.00%
2017-05-05 0 1.240 1.240 1.250 1.240 1.270 1,364,000 1,709,820 1.2535 1.136 1.136 1.145 1.136 1.164 1,488,512 1.1487 -1.59%
2017-05-04 0 1.260 1.240 1.260 1.230 1.280 1,856,000 2,336,320 1.2588 1.155 1.136 1.155 1.127 1.173 2,025,424 1.1535 1.61%
2017-05-02 0 1.240 1.240 1.250 1.230 1.250 1,404,000 1,740,500 1.2397 1.136 1.136 1.145 1.127 1.145 1,532,164 1.1360 0.81%
2017-04-28 0 1.230 1.230 1.240 1.230 1.250 1,134,000 1,407,300 1.2410 1.127 1.127 1.136 1.127 1.145 1,237,517 1.1372 -0.81%
2017-04-27 0 1.240 1.230 1.240 1.230 1.260 964,000 1,186,980 1.2313 1.136 1.127 1.136 1.127 1.155 1,051,998 1.1283 0.00%
2017-04-26 0 1.240 1.230 1.240 1.220 1.240 1,498,000 1,843,520 1.2307 1.136 1.127 1.136 1.118 1.136 1,634,744 1.1277 0.81%
2017-04-25 0 1.230 1.230 1.240 1.170 1.250 1,856,000 2,296,980 1.2376 1.127 1.127 1.136 1.072 1.145 2,025,424 1.1341 0.82%
2017-04-24 0 1.220 1.220 1.230 1.210 1.230 1,126,000 1,375,300 1.2214 1.118 1.118 1.127 1.109 1.127 1,228,786 1.1192 -0.81%
2017-04-21 0 1.230 1.220 1.230 1.210 1.230 1,036,000 1,260,740 1.2169 1.127 1.118 1.127 1.109 1.127 1,130,571 1.1151 1.65%
2017-04-20 0 1.210 1.210 1.220 1.210 1.240 1,212,000 1,473,900 1.2161 1.109 1.109 1.118 1.109 1.136 1,322,637 1.1144 0.00%
2017-04-19 0 1.210 1.210 1.220 1.190 1.220 1,438,000 1,724,220 1.1990 1.109 1.109 1.118 1.090 1.118 1,569,267 1.0987 1.68%
2017-04-18 0 1.190 1.190 1.200 1.170 1.210 2,644,000 3,186,040 1.2050 1.090 1.090 1.100 1.072 1.109 2,885,356 1.1042 0.00%
2017-04-13 0 1.190 1.190 1.200 1.180 1.210 946,000 1,130,180 1.1947 1.090 1.090 1.100 1.081 1.109 1,032,355 1.0948 1.71%
2017-04-12 0 1.170 1.170 1.180 1.150 1.170 316,000 369,080 1.1680 1.072 1.072 1.081 1.054 1.072 344,846 1.0703 0.00%
2017-04-11 0 1.170 1.160 1.170 1.150 1.200 450,000 523,240 1.1628 1.072 1.063 1.072 1.054 1.100 491,078 1.0655 0.00%
2017-04-10 0 1.170 1.170 1.190 1.150 1.200 310,000 365,280 1.1783 1.072 1.072 1.090 1.054 1.100 338,298 1.0798 0.00%
2017-04-07 0 1.170 1.170 1.180 1.150 1.180 524,000 611,220 1.1665 1.072 1.072 1.081 1.054 1.081 571,833 1.0689 -1.68%
2017-04-06 0 1.190 1.190 1.200 1.180 1.310 1,894,000 2,330,280 1.2303 1.090 1.090 1.100 1.081 1.200 2,066,893 1.1274 0.85%
2017-04-05 1 - - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2017-03-30 0 1.180 1.170 1.180 1.170 1.190 80,000 94,160 1.1770 1.081 1.072 1.081 1.072 1.090 87,303 1.0785 0.00%
2017-03-29 0 1.180 1.180 1.220 1.160 1.220 1,180,000 1,393,820 1.1812 1.081 1.081 1.118 1.063 1.118 1,287,716 1.0824 1.72%
2017-03-28 0 1.160 1.150 1.160 1.140 1.170 1,188,000 1,365,680 1.1496 1.063 1.054 1.063 1.045 1.072 1,296,446 1.0534 -0.85%
2017-03-27 0 1.170 1.160 1.180 1.150 1.180 496,000 577,060 1.1634 1.072 1.063 1.081 1.054 1.081 541,277 1.0661 -0.85%
2017-03-24 0 1.180 1.180 1.190 1.170 1.230 1,422,000 1,707,380 1.2007 1.081 1.081 1.090 1.072 1.127 1,551,807 1.1003 -3.28%
2017-03-23 0 1.220 1.220 1.230 1.180 1.220 1,218,000 1,468,000 1.2053 1.118 1.118 1.127 1.081 1.118 1,329,185 1.1044 1.67%
2017-03-22 0 1.200 1.200 1.210 1.200 1.250 840,000 1,024,560 1.2197 1.100 1.100 1.109 1.100 1.145 916,679 1.1177 -0.83%
2017-03-21 0 1.210 1.210 1.220 1.210 1.240 420,000 513,440 1.2225 1.109 1.109 1.118 1.109 1.136 458,340 1.1202 -1.63%
2017-03-20 0 1.230 1.210 1.230 1.210 1.280 2,396,000 2,975,780 1.2420 1.127 1.109 1.127 1.109 1.173 2,614,718 1.1381 0.82%
2017-03-17 0 1.220 1.220 1.230 1.200 1.250 4,648,000 5,706,780 1.2278 1.118 1.118 1.127 1.100 1.145 5,072,291 1.1251 3.39%
2017-03-16 0 1.180 1.180 1.200 1.160 1.190 1,058,400 1,243,976 1.1753 1.081 1.081 1.100 1.063 1.090 1,155,016 1.0770 0.00%
2017-03-15 0 1.180 1.170 1.180 1.170 1.180 352,000 412,060 1.1706 1.081 1.072 1.081 1.072 1.081 384,132 1.0727 0.00%
2017-03-14 0 1.180 1.170 1.180 1.170 1.180 200,000 235,200 1.1760 1.081 1.072 1.081 1.072 1.081 218,257 1.0776 0.00%
2017-03-13 0 1.180 1.180 1.190 1.170 1.190 1,132,000 1,333,700 1.1782 1.081 1.081 1.090 1.072 1.090 1,235,334 1.0796 0.00%
2017-03-10 0 1.180 1.170 1.180 1.150 1.190 500,000 583,800 1.1676 1.081 1.072 1.081 1.054 1.090 545,642 1.0699 0.00%
2017-03-09 0 1.180 1.170 1.180 1.170 1.190 78,000 92,200 1.1821 1.081 1.072 1.081 1.072 1.090 85,120 1.0832 -0.84%
2017-03-08 0 1.190 1.180 1.190 1.180 1.190 212,000 251,740 1.1875 1.090 1.081 1.090 1.081 1.090 231,352 1.0881 0.00%
2017-03-07 0 1.190 1.180 1.190 1.180 1.200 108,000 128,180 1.1869 1.090 1.081 1.090 1.081 1.100 117,859 1.0876 1.71%
2017-03-06 0 1.170 1.160 1.180 1.170 1.200 336,000 396,580 1.1803 1.072 1.063 1.081 1.072 1.100 366,672 1.0816 0.00%
2017-03-03 0 1.170 1.170 1.180 1.160 1.180 184,000 214,740 1.1671 1.072 1.072 1.081 1.063 1.081 200,796 1.0694 -1.68%
2017-03-02 0 1.190 1.190 1.200 1.190 1.210 310,000 371,560 1.1986 1.090 1.090 1.100 1.090 1.109 338,298 1.0983 -0.83%
2017-03-01 0 1.200 1.190 1.200 1.190 1.220 494,000 592,680 1.1998 1.100 1.090 1.100 1.090 1.118 539,095 1.0994 0.00%
2017-02-28 0 1.200 1.200 1.210 1.180 1.200 240,000 287,080 1.1962 1.100 1.100 1.109 1.081 1.100 261,908 1.0961 -0.83%
2017-02-27 0 1.210 1.200 1.210 1.170 1.210 752,000 893,280 1.1879 1.109 1.100 1.109 1.072 1.109 820,646 1.0885 2.54%
2017-02-24 0 1.180 1.180 1.190 1.180 1.200 566,000 671,980 1.1872 1.081 1.081 1.090 1.081 1.100 617,667 1.0879 -1.67%
2017-02-23 0 1.200 1.200 1.210 1.190 1.200 578,000 691,680 1.1967 1.100 1.100 1.109 1.090 1.100 630,762 1.0966 0.00%
2017-02-22 0 1.200 1.190 1.200 1.190 1.220 1,162,000 1,402,580 1.2070 1.100 1.090 1.100 1.090 1.118 1,268,073 1.1061 -0.83%
2017-02-21 0 1.210 1.210 1.220 1.210 1.230 1,368,000 1,669,940 1.2207 1.109 1.109 1.118 1.109 1.127 1,492,877 1.1186 -0.82%
2017-02-20 0 1.220 1.210 1.220 1.210 1.230 584,000 712,720 1.2204 1.118 1.109 1.118 1.109 1.127 637,310 1.1183 1.67%
2017-02-17 0 1.200 1.190 1.210 1.190 1.250 1,954,000 2,352,460 1.2039 1.100 1.090 1.109 1.090 1.145 2,132,370 1.1032 -2.44%
2017-02-16 0 1.230 1.220 1.230 1.200 1.240 1,970,700 2,411,933 1.2239 1.127 1.118 1.127 1.100 1.136 2,150,595 1.1215 3.36%
2017-02-15 0 1.190 1.180 1.190 1.150 1.200 1,432,000 1,700,640 1.1876 1.090 1.081 1.090 1.054 1.100 1,562,720 1.0883 2.59%
2017-02-14 0 1.160 1.150 1.160 1.130 1.160 1,310,000 1,505,380 1.1491 1.063 1.054 1.063 1.035 1.063 1,429,583 1.0530 2.65%
2017-02-13 0 1.130 1.120 1.130 1.100 1.130 1,380,000 1,538,620 1.1149 1.035 1.026 1.035 1.008 1.035 1,505,973 1.0217 1.80%
2017-02-10 0 1.110 1.100 1.110 1.100 1.110 418,000 463,380 1.1086 1.017 1.008 1.017 1.008 1.017 456,157 1.0158 -0.89%
2017-02-09 0 1.120 1.110 1.120 1.100 1.130 490,000 547,460 1.1173 1.026 1.017 1.026 1.008 1.035 534,729 1.0238 -0.88%
2017-02-08 0 1.130 1.120 1.130 1.090 1.130 352,000 391,620 1.1126 1.035 1.026 1.035 0.999 1.035 384,132 1.0195 2.73%
2017-02-07 0 1.100 1.090 1.100 1.090 1.100 152,000 166,640 1.0963 1.008 0.999 1.008 0.999 1.008 165,875 1.0046 0.00%
2017-02-06 0 1.100 1.090 1.100 1.090 1.100 360,000 394,880 1.0969 1.008 0.999 1.008 0.999 1.008 392,862 1.0051 0.00%
2017-02-03 0 1.100 1.090 1.100 1.090 1.100 276,000 302,220 1.0950 1.008 0.999 1.008 0.999 1.008 301,195 1.0034 0.00%
2017-02-02 0 1.100 1.090 1.100 1.090 1.100 272,472 297,334 1.0912 1.008 0.999 1.008 0.999 1.008 297,344 1.0000 -0.90%
2017-02-01 0 1.110 1.090 1.110 1.090 1.110 60,000 66,080 1.1013 1.017 0.999 1.017 0.999 1.017 65,477 1.0092 0.00%
2017-01-27 0 1.110 1.100 1.110 1.090 1.110 68,000 74,700 1.0985 1.017 1.008 1.017 0.999 1.017 74,207 1.0066 0.00%
2017-01-26 0 1.110 1.100 1.110 1.100 1.110 142,000 156,660 1.1032 1.017 1.008 1.017 1.008 1.017 154,962 1.0110 0.00%
2017-01-25 0 1.110 1.100 1.110 1.100 1.120 92,000 101,400 1.1022 1.017 1.008 1.017 1.008 1.026 100,398 1.0100 0.91%
2017-01-24 0 1.100 1.090 1.100 1.090 1.100 612,000 671,860 1.0978 1.008 0.999 1.008 0.999 1.008 667,866 1.0060 -0.90%
2017-01-23 0 1.110 1.100 1.110 1.100 1.120 184,000 204,200 1.1098 1.017 1.008 1.017 1.008 1.026 200,796 1.0170 -0.89%
2017-01-20 0 1.120 1.100 1.120 1.100 1.120 178,000 197,380 1.1089 1.026 1.008 1.026 1.008 1.026 194,249 1.0161 0.00%
2017-01-19 0 1.120 1.100 1.120 1.100 1.120 120,000 132,940 1.1078 1.026 1.008 1.026 1.008 1.026 130,954 1.0152 0.90%
2017-01-18 0 1.110 1.090 1.110 1.090 1.110 362,000 399,000 1.1022 1.017 0.999 1.017 0.999 1.017 395,045 1.0100 0.00%
2017-01-17 0 1.110 1.100 1.110 1.090 1.110 526,000 579,880 1.1024 1.017 1.008 1.017 0.999 1.017 574,016 1.0102 0.91%
2017-01-16 0 1.100 1.090 1.100 1.090 1.110 98,000 107,520 1.0971 1.008 0.999 1.008 0.999 1.017 106,946 1.0054 -0.90%
2017-01-13 0 1.110 1.100 1.110 1.090 1.110 338,000 371,460 1.0990 1.017 1.008 1.017 0.999 1.017 368,854 1.0071 0.00%
2017-01-12 0 1.110 1.100 1.110 1.100 1.110 134,000 148,600 1.1090 1.017 1.008 1.017 1.008 1.017 146,232 1.0162 0.00%
2017-01-11 0 1.110 1.100 1.120 1.100 1.120 440,000 487,960 1.1090 1.017 1.008 1.026 1.008 1.026 480,165 1.0162 0.00%
2017-01-10 0 1.110 1.100 1.110 1.100 1.120 184,000 203,800 1.1076 1.017 1.008 1.017 1.008 1.026 200,796 1.0150 0.91%
2017-01-09 0 1.100 1.090 1.100 1.090 1.110 362,000 398,140 1.0998 1.008 0.999 1.008 0.999 1.017 395,045 1.0078 -0.90%
2017-01-06 0 1.110 1.110 1.120 1.110 1.120 160,000 178,060 1.1129 1.017 1.017 1.026 1.017 1.026 174,606 1.0198 0.00%
2017-01-05 0 1.110 1.100 1.110 1.090 1.110 980,000 1,076,940 1.0989 1.017 1.008 1.017 0.999 1.017 1,069,459 1.0070 0.91%
2017-01-04 0 1.100 1.090 1.100 1.090 1.130 672,000 742,220 1.1045 1.008 0.999 1.008 0.999 1.035 733,343 1.0121 -1.79%
2017-01-03 0 1.120 1.110 1.120 1.110 1.130 114,000 128,500 1.1272 1.026 1.017 1.026 1.017 1.035 124,406 1.0329 -0.88%
2016-12-30 0 1.130 1.110 1.130 1.100 1.140 340,000 380,940 1.1204 1.035 1.017 1.035 1.008 1.045 371,037 1.0267 0.89%
2016-12-29 0 1.120 1.110 1.120 1.110 1.120 336,000 373,320 1.1111 1.026 1.017 1.026 1.017 1.026 366,672 1.0181 0.00%
2016-12-28 0 1.120 1.110 1.120 1.110 1.120 44,000 49,000 1.1136 1.026 1.017 1.026 1.017 1.026 48,017 1.0205 -1.75%
2016-12-23 0 1.140 1.120 1.140 1.120 1.170 574,000 664,880 1.1583 1.045 1.026 1.045 1.026 1.072 626,397 1.0614 -0.87%
2016-12-22 0 1.150 1.130 1.150 1.120 1.200 448,000 517,740 1.1557 1.054 1.035 1.054 1.026 1.100 488,895 1.0590 3.60%
2016-12-21 0 1.110 1.110 1.140 1.110 1.140 571,757 643,710 1.1258 1.017 1.017 1.045 1.017 1.045 623,950 1.0317 -2.63%
2016-12-20 0 1.140 1.140 1.180 1.140 1.150 130,000 148,220 1.1402 1.045 1.045 1.081 1.045 1.054 141,867 1.0448 0.00%
2016-12-19 0 1.140 1.140 1.160 1.130 1.160 122,000 138,500 1.1352 1.045 1.045 1.063 1.035 1.063 133,137 1.0403 -2.56%
2016-12-16 0 1.170 1.160 1.170 1.170 1.170 62,000 72,540 1.1700 1.072 1.063 1.072 1.072 1.072 67,660 1.0721 0.00%
2016-12-15 0 1.170 1.150 1.170 1.150 1.170 26,000 30,020 1.1546 1.072 1.054 1.072 1.054 1.072 28,373 1.0580 -0.85%
2016-12-14 0 1.180 1.160 1.180 1.160 1.200 332,000 395,200 1.1904 1.081 1.063 1.081 1.063 1.100 362,306 1.0908 0.00%
2016-12-13 0 1.180 1.160 1.180 1.150 1.180 118,000 136,640 1.1580 1.081 1.063 1.081 1.054 1.081 128,772 1.0611 0.00%
2016-12-12 0 1.180 1.160 1.180 1.160 1.220 340,000 402,120 1.1827 1.081 1.063 1.081 1.063 1.118 371,037 1.0838 1.72%
2016-12-09 0 1.160 1.160 1.170 1.140 1.170 452,000 523,040 1.1572 1.063 1.063 1.072 1.045 1.072 493,261 1.0604 -1.69%
2016-12-08 0 1.180 1.170 1.180 1.170 1.180 176,000 207,360 1.1782 1.081 1.072 1.081 1.072 1.081 192,066 1.0796 -0.84%
2016-12-07 0 1.190 1.190 1.200 1.170 1.200 168,879 199,699 1.1825 1.090 1.090 1.100 1.072 1.100 184,295 1.0836 -0.83%
2016-12-06 0 1.200 1.180 1.200 1.160 1.210 580,000 693,480 1.1957 1.100 1.081 1.100 1.063 1.109 632,945 1.0956 3.45%
2016-12-05 0 1.160 1.160 1.170 1.140 1.170 208,000 239,540 1.1516 1.063 1.063 1.072 1.045 1.072 226,987 1.0553 -3.33%
2016-12-02 0 1.200 1.180 1.200 1.180 1.200 122,000 144,520 1.1846 1.100 1.081 1.100 1.081 1.100 133,137 1.0855 0.00%
2016-12-01 0 1.200 1.200 1.210 1.140 1.250 1,738,000 2,074,300 1.1935 1.100 1.100 1.109 1.045 1.145 1,896,653 1.0937 4.35%
2016-11-30 0 1.150 1.110 1.180 1.130 1.180 576,000 665,320 1.1551 1.054 1.017 1.081 1.035 1.081 628,580 1.0584 -3.36%
2016-11-29 0 1.190 1.180 1.190 1.180 1.210 520,000 619,980 1.1923 1.090 1.081 1.090 1.081 1.109 567,468 1.0925 -1.65%
2016-11-28 0 1.210 1.200 1.210 1.200 1.220 258,000 311,140 1.2060 1.109 1.100 1.109 1.100 1.118 281,551 1.1051 -0.82%
2016-11-25 0 1.220 1.210 1.220 1.220 1.220 318,000 387,960 1.2200 1.118 1.109 1.118 1.118 1.118 347,028 1.1179 0.00%
2016-11-24 0 1.220 1.210 1.220 1.210 1.220 184,000 222,560 1.2096 1.118 1.109 1.118 1.109 1.118 200,796 1.1084 0.00%
2016-11-23 0 1.220 1.200 1.220 1.200 1.220 306,000 369,140 1.2063 1.118 1.100 1.118 1.100 1.118 333,933 1.1054 0.83%
2016-11-22 0 1.210 1.210 1.220 1.200 1.220 122,000 147,440 1.2085 1.109 1.109 1.118 1.100 1.118 133,137 1.1074 0.00%
2016-11-21 0 1.210 1.200 1.210 1.200 1.230 228,000 274,620 1.2045 1.109 1.100 1.109 1.100 1.127 248,813 1.1037 -0.82%
2016-11-18 0 1.220 1.200 1.230 1.200 1.230 334,000 404,640 1.2115 1.118 1.100 1.127 1.100 1.127 364,489 1.1102 0.00%
2016-11-17 0 1.220 1.200 1.220 1.200 1.220 698,000 840,240 1.2038 1.118 1.100 1.118 1.100 1.118 761,717 1.1031 -0.81%
2016-11-16 0 1.230 1.210 1.230 1.190 1.230 1,610,000 1,951,340 1.2120 1.127 1.109 1.127 1.090 1.127 1,756,968 1.1106 3.36%
2016-11-15 0 1.190 1.170 1.190 1.120 1.190 1,170,000 1,346,240 1.1506 1.090 1.072 1.090 1.026 1.090 1,276,803 1.0544 1.71%
2016-11-14 0 1.170 1.160 1.170 1.130 1.190 738,000 849,000 1.1504 1.072 1.063 1.072 1.035 1.090 805,368 1.0542 -1.68%
2016-11-11 0 1.190 1.180 1.190 1.150 1.190 1,984,000 2,297,880 1.1582 1.090 1.081 1.090 1.054 1.090 2,165,109 1.0613 -0.83%
2016-11-10 0 1.200 1.200 1.220 1.180 1.220 232,000 279,340 1.2041 1.100 1.100 1.118 1.081 1.118 253,178 1.1033 2.56%
2016-11-09 0 1.170 1.170 1.180 1.150 1.190 828,700 965,046 1.1645 1.072 1.072 1.081 1.054 1.090 904,348 1.0671 -2.50%
2016-11-08 0 1.200 1.200 1.210 1.200 1.230 384,000 469,080 1.2216 1.100 1.100 1.109 1.100 1.127 419,053 1.1194 -3.23%
2016-11-07 0 1.240 1.230 1.250 1.230 1.250 260,000 322,120 1.2389 1.136 1.127 1.145 1.127 1.145 283,734 1.1353 0.81%
2016-11-04 0 1.230 1.230 1.260 1.230 1.260 598,000 746,520 1.2484 1.127 1.127 1.155 1.127 1.155 652,588 1.1439 -1.60%
2016-11-03 0 1.250 1.230 1.260 1.250 1.260 154,000 192,720 1.2514 1.145 1.127 1.155 1.145 1.155 168,058 1.1467 0.00%
2016-11-02 0 1.250 1.240 1.260 1.240 1.260 734,000 915,220 1.2469 1.145 1.136 1.155 1.136 1.155 801,003 1.1426 0.00%
2016-11-01 0 1.250 1.230 1.260 1.230 1.260 528,000 655,600 1.2417 1.145 1.127 1.155 1.127 1.155 576,198 1.1378 0.00%
2016-10-31 0 1.250 1.240 1.260 1.220 1.260 774,000 961,860 1.2427 1.145 1.136 1.155 1.118 1.155 844,654 1.1388 0.00%
2016-10-28 0 1.250 1.250 1.260 1.250 1.280 400,000 503,480 1.2587 1.145 1.145 1.155 1.145 1.173 436,514 1.1534 -0.79%
2016-10-27 0 1.260 1.260 1.270 1.230 1.310 1,646,000 2,066,140 1.2552 1.155 1.155 1.164 1.127 1.200 1,796,254 1.1502 -0.79%
2016-10-26 0 1.270 1.240 1.280 1.240 1.290 958,000 1,217,060 1.2704 1.164 1.136 1.173 1.136 1.182 1,045,451 1.1641 -0.78%
2016-10-25 0 1.280 1.280 1.290 1.260 1.320 1,074,300 1,397,887 1.3012 1.173 1.173 1.182 1.155 1.210 1,172,367 1.1924 1.59%
2016-10-24 0 1.260 1.260 1.270 1.240 1.290 1,138,000 1,434,060 1.2602 1.155 1.155 1.164 1.136 1.182 1,241,882 1.1547 0.80%
2016-10-20 0 1.250 1.240 1.280 1.210 1.310 12,362,000 15,815,540 1.2794 1.145 1.136 1.173 1.109 1.200 13,490,460 1.1723 -0.79%
2016-10-19 0 1.260 1.240 1.260 1.220 1.270 4,274,000 5,354,980 1.2529 1.155 1.136 1.155 1.118 1.164 4,664,150 1.1481 3.28%
2016-10-18 0 1.220 1.220 1.230 1.150 1.230 5,458,000 6,552,200 1.2005 1.118 1.118 1.127 1.054 1.127 5,956,231 1.1001 5.17%
2016-10-17 0 1.160 1.160 1.170 1.160 1.180 1,384,000 1,618,300 1.1693 1.063 1.063 1.072 1.063 1.081 1,510,338 1.0715 -0.85%
2016-10-14 0 1.170 1.160 1.170 1.100 1.180 6,422,000 7,394,040 1.1514 1.072 1.063 1.072 1.008 1.081 7,008,230 1.0551 1.74%
2016-10-13 0 1.150 1.150 1.160 1.130 1.160 2,404,000 2,746,320 1.1424 1.054 1.054 1.063 1.035 1.063 2,623,448 1.0468 3.60%
2016-10-12 0 1.110 1.110 1.120 1.110 1.130 608,000 680,900 1.1199 1.017 1.017 1.026 1.017 1.035 663,501 1.0262 -0.89%
2016-10-11 0 1.120 1.110 1.120 1.110 1.130 856,000 959,560 1.1210 1.026 1.017 1.026 1.017 1.035 934,140 1.0272 -0.88%
2016-10-07 0 1.130 1.130 1.140 1.120 1.160 310,000 351,860 1.1350 1.035 1.035 1.045 1.026 1.063 338,298 1.0401 -2.59%
2016-10-06 0 1.160 1.140 1.160 1.120 1.170 2,460,000 2,824,580 1.1482 1.063 1.045 1.063 1.026 1.072 2,684,560 1.0522 3.57%
2016-10-05 0 1.120 1.110 1.120 1.100 1.120 342,000 377,480 1.1037 1.026 1.017 1.026 1.008 1.026 373,219 1.0114 1.82%
2016-10-04 0 1.100 1.100 1.110 1.100 1.110 610,000 672,180 1.1019 1.008 1.008 1.017 1.008 1.017 665,684 1.0098 -0.90%
2016-10-03 0 1.110 1.100 1.110 1.090 1.120 314,000 345,260 1.0996 1.017 1.008 1.017 0.999 1.026 342,663 1.0076 -0.89%
2016-09-30 0 1.120 1.110 1.120 1.090 1.130 746,000 828,920 1.1112 1.026 1.017 1.026 0.999 1.035 814,098 1.0182 0.90%
2016-09-29 0 1.110 1.110 1.120 1.100 1.120 360,000 400,000 1.1111 1.017 1.017 1.026 1.008 1.026 392,862 1.0182 0.91%
2016-09-28 0 1.100 1.100 1.110 1.100 1.110 848,000 936,260 1.1041 1.008 1.008 1.017 1.008 1.017 925,409 1.0117 -1.79%
2016-09-27 0 1.120 1.110 1.120 1.110 1.120 778,000 867,000 1.1144 1.026 1.017 1.026 1.017 1.026 849,019 1.0212 0.90%
2016-09-26 0 1.110 1.110 1.130 1.110 1.130 866,000 969,800 1.1199 1.017 1.017 1.035 1.017 1.035 945,052 1.0262 -1.77%
2016-09-23 0 1.130 1.130 1.140 1.130 1.150 634,000 721,680 1.1383 1.035 1.035 1.045 1.035 1.054 691,874 1.0431 -1.74%
2016-09-22 0 1.150 1.150 1.160 1.130 1.160 2,332,000 2,678,840 1.1487 1.054 1.054 1.063 1.035 1.063 2,544,876 1.0526 1.77%
2016-09-21 0 1.130 1.130 1.140 1.130 1.150 1,308,000 1,491,220 1.1401 1.035 1.035 1.045 1.035 1.054 1,427,400 1.0447 -3.42%
2016-09-20 0 1.170 1.150 1.170 1.160 1.190 1,636,000 1,906,700 1.1655 1.072 1.054 1.072 1.063 1.090 1,785,342 1.0680 -0.85%
2016-09-19 0 1.180 1.180 1.190 1.120 1.220 8,056,000 9,416,380 1.1689 1.081 1.081 1.090 1.026 1.118 8,791,389 1.0711 9.26%
2016-09-15 0 1.080 1.100 1.110 1.060 1.100 1,748,000 1,891,480 1.0821 0.990 1.008 1.017 0.971 1.008 1,907,565 0.9916 0.93%
2016-09-14 0 1.070 1.070 1.080 1.040 1.080 1,608,000 1,713,060 1.0653 0.980 0.980 0.990 0.953 0.990 1,754,786 0.9762 0.00%
2016-09-13 0 1.070 1.070 1.080 1.070 1.100 824,000 892,680 1.0833 0.980 0.980 0.990 0.980 1.008 899,218 0.9927 0.00%
2016-09-12 0 1.070 1.070 1.080 1.060 1.100 1,724,000 1,841,860 1.0684 0.980 0.980 0.990 0.971 1.008 1,881,375 0.9790 -3.60%
2016-09-09 0 1.110 1.100 1.110 1.080 1.120 5,336,000 5,879,040 1.1018 1.017 1.008 1.017 0.990 1.026 5,823,095 1.0096 3.93%
2016-09-08 0 1.080 1.070 1.080 1.060 1.100 1,976,000 2,124,020 1.0749 0.979 0.970 0.979 0.961 0.997 2,180,607 0.9740 0.00%
2016-09-07 0 1.080 1.080 1.090 1.020 1.090 5,420,000 5,727,000 1.0566 0.979 0.979 0.988 0.924 0.988 5,981,220 0.9575 4.85%
2016-09-06 0 1.030 1.030 1.040 1.000 1.040 2,800,000 2,857,300 1.0205 0.933 0.933 0.942 0.906 0.942 3,089,929 0.9247 3.00%
2016-09-05 0 1.000 1.000 1.010 0.980 1.010 1,248,000 1,245,680 0.9981 0.906 0.906 0.915 0.888 0.915 1,377,226 0.9045 1.01%
2016-09-02 0 0.990 0.980 0.990 0.970 0.990 1,858,000 1,817,260 0.9781 0.897 0.888 0.897 0.879 0.897 2,050,389 0.8863 2.06%
2016-09-01 0 0.970 0.970 0.980 0.950 1.010 3,972,000 3,864,100 0.9728 0.879 0.879 0.888 0.861 0.915 4,383,286 0.8816 -3.96%
2016-08-31 0 1.010 1.000 1.010 1.000 1.010 1,198,000 1,207,420 1.0079 0.915 0.906 0.915 0.906 0.915 1,322,048 0.9133 0.00%
2016-08-30 0 1.010 1.010 1.020 1.010 1.030 1,846,000 1,876,400 1.0165 0.915 0.915 0.924 0.915 0.933 2,037,146 0.9211 -1.94%
2016-08-29 0 1.030 1.020 1.030 1.020 1.040 1,012,000 1,042,120 1.0298 0.933 0.924 0.933 0.924 0.942 1,116,789 0.9331 0.00%
2016-08-26 0 1.030 1.030 1.040 1.020 1.050 1,824,000 1,891,360 1.0369 0.933 0.933 0.942 0.924 0.951 2,012,868 0.9396 0.98%
2016-08-25 0 1.020 1.010 1.020 1.010 1.080 4,732,000 4,830,940 1.0209 0.924 0.915 0.924 0.915 0.979 5,221,981 0.9251 -4.67%
2016-08-24 0 1.070 1.060 1.070 1.060 1.100 1,656,000 1,793,520 1.0830 0.970 0.961 0.970 0.961 0.997 1,827,473 0.9814 -1.83%
2016-08-23 0 1.090 1.090 1.100 1.090 1.120 1,694,000 1,865,940 1.1015 0.988 0.988 0.997 0.988 1.015 1,869,407 0.9981 -2.68%
2016-08-22 0 1.120 1.100 1.110 1.100 1.120 754,000 838,540 1.1121 1.015 0.997 1.006 0.997 1.015 832,074 1.0078 1.82%
2016-08-19 0 1.100 1.100 1.120 1.090 1.110 976,000 1,073,460 1.0999 0.997 0.997 1.015 0.988 1.006 1,077,061 0.9967 -0.90%
2016-08-18 0 1.110 1.110 1.120 1.100 1.120 1,394,000 1,542,500 1.1065 1.006 1.006 1.015 0.997 1.015 1,538,343 1.0027 -0.89%
2016-08-17 0 1.120 1.110 1.120 1.100 1.160 2,568,000 2,856,580 1.1124 1.015 1.006 1.015 0.997 1.051 2,833,907 1.0080 -2.61%
2016-08-16 0 1.150 1.140 1.150 1.080 1.250 11,454,000 12,943,640 1.1301 1.042 1.033 1.042 0.979 1.133 12,640,018 1.0240 -10.85%
2016-08-15 0 1.290 1.280 1.290 1.270 1.300 1,286,000 1,648,780 1.2821 1.169 1.160 1.169 1.151 1.178 1,419,160 1.1618 0.78%
2016-08-12 0 1.280 1.280 1.290 1.270 1.290 778,000 992,880 1.2762 1.160 1.160 1.169 1.151 1.169 858,559 1.1564 -0.78%
2016-08-11 0 1.290 1.280 1.290 1.280 1.300 284,000 365,300 1.2863 1.169 1.160 1.169 1.160 1.178 313,407 1.1656 0.00%
2016-08-10 0 1.290 1.280 1.290 1.280 1.300 540,000 696,880 1.2905 1.169 1.160 1.169 1.160 1.178 595,915 1.1694 0.00%
2016-08-09 0 1.290 1.270 1.290 1.270 1.290 658,000 842,080 1.2798 1.169 1.151 1.169 1.151 1.169 726,133 1.1597 0.78%
2016-08-08 0 1.280 1.270 1.280 1.260 1.280 804,000 1,022,420 1.2717 1.160 1.151 1.160 1.142 1.160 887,251 1.1523 0.79%
2016-08-05 0 1.270 1.260 1.270 1.250 1.270 632,000 796,380 1.2601 1.151 1.142 1.151 1.133 1.151 697,441 1.1419 0.00%
2016-08-04 0 1.270 1.260 1.270 1.260 1.280 368,000 465,400 1.2647 1.151 1.142 1.151 1.142 1.160 406,105 1.1460 0.79%
2016-08-03 0 1.260 1.250 1.260 1.250 1.280 410,000 517,900 1.2632 1.142 1.133 1.142 1.133 1.160 452,454 1.1446 -1.56%
2016-08-01 0 1.280 1.270 1.280 1.250 1.280 228,000 287,900 1.2627 1.160 1.151 1.160 1.133 1.160 251,609 1.1442 2.40%
2016-07-29 0 1.250 1.250 1.260 1.250 1.270 508,000 638,020 1.2559 1.133 1.133 1.142 1.133 1.151 560,601 1.1381 0.00%
2016-07-28 0 1.250 1.250 1.270 1.250 1.270 214,000 270,100 1.2621 1.133 1.133 1.151 1.133 1.151 236,159 1.1437 -1.57%
2016-07-27 0 1.270 1.270 1.280 1.260 1.280 406,000 512,580 1.2625 1.151 1.151 1.160 1.142 1.160 448,040 1.1441 -0.78%
2016-07-26 0 1.280 1.270 1.280 1.260 1.280 312,000 396,840 1.2719 1.160 1.151 1.160 1.142 1.160 344,306 1.1526 0.79%
2016-07-25 0 1.270 1.270 1.280 1.260 1.290 212,000 270,080 1.2740 1.151 1.151 1.160 1.142 1.169 233,952 1.1544 -1.55%
2016-07-22 0 1.290 1.270 1.290 1.260 1.290 1,098,000 1,398,160 1.2734 1.169 1.151 1.169 1.142 1.169 1,211,694 1.1539 2.38%
2016-07-21 0 1.260 1.260 1.270 1.240 1.260 484,000 606,540 1.2532 1.142 1.142 1.151 1.124 1.142 534,116 1.1356 0.00%
2016-07-20 0 1.260 1.260 1.270 1.240 1.270 528,000 662,240 1.2542 1.142 1.142 1.151 1.124 1.151 582,672 1.1366 0.80%
2016-07-19 0 1.250 1.250 1.260 1.240 1.260 198,000 247,400 1.2495 1.133 1.133 1.142 1.124 1.142 218,502 1.1323 0.00%
2016-07-18 0 1.250 1.250 1.260 1.250 1.260 302,000 377,940 1.2515 1.133 1.133 1.142 1.133 1.142 333,271 1.1340 0.00%
2016-07-15 0 1.250 1.250 1.270 1.250 1.270 988,000 1,244,160 1.2593 1.133 1.133 1.151 1.133 1.151 1,090,304 1.1411 -0.79%
2016-07-14 0 1.260 1.260 1.270 1.250 1.260 312,000 392,960 1.2595 1.142 1.142 1.151 1.133 1.142 344,306 1.1413 0.00%
2016-07-13 0 1.260 1.250 1.260 1.250 1.260 524,421 658,877 1.2564 1.142 1.133 1.142 1.133 1.142 578,723 1.1385 -1.56%
2016-07-12 0 1.280 1.270 1.290 1.250 1.280 512,000 648,840 1.2673 1.160 1.151 1.169 1.133 1.160 565,016 1.1484 1.59%
2016-07-11 0 1.260 1.260 1.270 1.250 1.280 408,000 514,340 1.2606 1.142 1.142 1.151 1.133 1.160 450,247 1.1424 0.00%
2016-07-08 0 1.260 1.250 1.260 1.240 1.270 496,000 619,720 1.2494 1.142 1.133 1.142 1.124 1.151 547,359 1.1322 -0.79%
2016-07-07 0 1.270 1.240 1.300 1.240 1.300 780,000 976,500 1.2519 1.151 1.124 1.178 1.124 1.178 860,766 1.1345 1.60%
2016-07-06 0 1.250 1.240 1.250 1.230 1.250 374,000 463,300 1.2388 1.133 1.124 1.133 1.115 1.133 412,726 1.1225 0.00%
2016-07-05 0 1.250 1.240 1.250 1.240 1.250 454,000 566,180 1.2471 1.133 1.124 1.133 1.124 1.133 501,010 1.1301 0.00%
2016-07-04 0 1.250 1.240 1.250 1.230 1.260 518,000 646,240 1.2476 1.133 1.124 1.133 1.115 1.142 571,637 1.1305 1.63%
2016-06-30 0 1.230 1.230 1.240 1.230 1.250 450,000 556,920 1.2376 1.115 1.115 1.124 1.115 1.133 496,596 1.1215 0.41%
2016-06-29 0 1.260 1.260 1.270 1.260 1.280 426,000 541,120 1.2702 1.110 1.110 1.119 1.110 1.128 483,542 1.1191 0.80%
2016-06-28 0 1.250 1.250 1.270 1.240 1.260 958,000 1,198,740 1.2513 1.101 1.101 1.119 1.092 1.110 1,087,403 1.1024 -0.79%
2016-06-27 0 1.260 1.260 1.280 1.240 1.280 284,000 357,400 1.2585 1.110 1.110 1.128 1.092 1.128 322,362 1.1087 0.00%
2016-06-24 0 1.260 1.260 1.270 1.240 1.270 1,176,000 1,477,500 1.2564 1.110 1.110 1.119 1.092 1.119 1,334,849 1.1069 -0.79%
2016-06-23 0 1.270 1.270 1.280 1.270 1.280 284,000 362,880 1.2777 1.119 1.119 1.128 1.119 1.128 322,362 1.1257 0.00%
2016-06-22 0 1.270 1.270 1.280 1.260 1.270 396,000 501,420 1.2662 1.119 1.119 1.128 1.110 1.119 449,490 1.1155 0.00%
2016-06-21 0 1.270 1.260 1.270 1.260 1.270 220,000 278,360 1.2653 1.119 1.110 1.119 1.110 1.119 249,717 1.1147 0.79%
2016-06-20 0 1.260 1.260 1.270 1.260 1.270 240,000 303,520 1.2647 1.110 1.110 1.119 1.110 1.119 272,418 1.1142 0.00%
2016-06-17 0 1.260 1.260 1.270 1.250 1.270 484,000 610,600 1.2616 1.110 1.110 1.119 1.101 1.119 549,377 1.1114 0.00%
2016-06-16 0 1.260 1.260 1.270 1.260 1.280 346,000 437,280 1.2638 1.110 1.110 1.119 1.110 1.128 392,736 1.1134 -1.56%
2016-06-15 0 1.280 1.270 1.280 1.260 1.280 116,000 147,300 1.2698 1.128 1.119 1.128 1.110 1.128 131,669 1.1187 0.79%
2016-06-14 0 1.270 1.270 1.290 1.270 1.290 54,000 68,820 1.2744 1.119 1.119 1.136 1.119 1.136 61,294 1.1228 0.00%
2016-06-13 0 1.270 1.270 1.280 1.260 1.280 646,000 819,380 1.2684 1.119 1.119 1.128 1.110 1.128 733,259 1.1174 -1.55%
2016-06-10 0 1.290 1.280 1.300 1.280 1.300 212,000 273,400 1.2896 1.136 1.128 1.145 1.128 1.145 240,636 1.1362 -0.77%
2016-06-08 0 1.300 1.290 1.300 1.300 1.310 158,000 205,520 1.3008 1.145 1.136 1.145 1.145 1.154 179,342 1.1460 -0.76%
2016-06-07 0 1.310 1.290 1.310 1.280 1.320 1,214,000 1,572,640 1.2954 1.154 1.136 1.154 1.128 1.163 1,377,982 1.1413 2.34%
2016-06-06 0 1.280 1.280 1.290 1.270 1.290 1,252,000 1,605,360 1.2822 1.128 1.128 1.136 1.119 1.136 1,421,115 1.1296 0.79%
2016-06-03 0 1.270 1.260 1.270 1.250 1.290 1,930,000 2,437,040 1.2627 1.119 1.110 1.119 1.101 1.136 2,190,697 1.1124 0.79%
2016-06-02 0 1.260 1.250 1.260 1.250 1.270 1,026,000 1,295,380 1.2626 1.110 1.101 1.110 1.101 1.119 1,164,588 1.1123 -1.56%
2016-06-01 0 1.280 1.260 1.280 1.270 1.290 402,000 515,680 1.2828 1.128 1.110 1.128 1.119 1.136 456,301 1.1301 -0.78%
2016-05-31 0 1.290 1.270 1.300 1.260 1.300 1,626,000 2,091,380 1.2862 1.136 1.119 1.145 1.110 1.145 1,845,634 1.1332 0.78%
2016-05-30 0 1.280 1.280 1.290 1.280 1.310 1,756,000 2,279,600 1.2982 1.128 1.128 1.136 1.128 1.154 1,993,194 1.1437 -1.54%
2016-05-27 0 1.300 1.290 1.320 1.300 1.330 2,514,000 3,298,980 1.3122 1.145 1.136 1.163 1.145 1.172 2,853,581 1.1561 -0.76%
2016-05-26 0 1.310 1.300 1.320 1.310 1.330 2,102,000 2,774,080 1.3197 1.154 1.145 1.163 1.154 1.172 2,385,930 1.1627 -0.76%
2016-05-25 0 1.320 1.310 1.320 1.320 1.340 1,124,000 1,495,640 1.3306 1.163 1.154 1.163 1.163 1.181 1,275,826 1.1723 0.76%
2016-05-24 0 1.310 1.310 1.320 1.310 1.330 666,000 876,960 1.3168 1.154 1.154 1.163 1.154 1.172 755,961 1.1601 -1.50%
2016-05-23 0 1.330 1.320 1.330 1.320 1.340 322,000 428,060 1.3294 1.172 1.163 1.172 1.163 1.181 365,495 1.1712 1.53%
2016-05-20 0 1.310 1.320 1.330 1.300 1.330 462,000 610,820 1.3221 1.154 1.163 1.172 1.145 1.172 524,405 1.1648 0.00%
2016-05-19 0 1.310 1.300 1.330 1.300 1.320 908,000 1,193,160 1.3141 1.154 1.145 1.172 1.145 1.163 1,030,649 1.1577 0.00%
2016-05-18 0 1.310 1.310 1.320 1.300 1.320 402,000 526,780 1.3104 1.154 1.154 1.163 1.145 1.163 456,301 1.1545 -1.50%
2016-05-17 0 1.330 1.320 1.330 1.310 1.340 496,000 656,200 1.3230 1.172 1.163 1.172 1.154 1.181 562,998 1.1655 0.76%
2016-05-16 0 1.320 1.320 1.330 1.300 1.340 360,000 474,780 1.3188 1.163 1.163 1.172 1.145 1.181 408,627 1.1619 -1.49%
2016-05-13 0 1.340 1.330 1.340 1.330 1.350 1,294,000 1,734,620 1.3405 1.181 1.172 1.181 1.172 1.189 1,468,788 1.1810 -1.47%
2016-05-12 0 1.360 1.360 1.370 1.350 1.400 534,000 726,310 1.3601 1.198 1.198 1.207 1.189 1.233 606,131 1.1983 -2.16%
2016-05-11 0 1.390 1.370 1.390 1.340 1.400 1,410,000 1,941,646 1.3771 1.225 1.207 1.225 1.181 1.233 1,600,457 1.2132 2.96%
2016-05-10 0 1.350 1.340 1.350 1.310 1.350 578,000 770,108 1.3324 1.189 1.181 1.189 1.154 1.189 656,074 1.1738 -0.74%
2016-05-09 0 1.360 1.360 1.370 1.340 1.380 1,230,000 1,668,900 1.3568 1.198 1.198 1.207 1.181 1.216 1,396,144 1.1954 2.26%
2016-05-06 0 1.330 1.330 1.350 1.310 1.360 2,466,000 3,314,720 1.3442 1.172 1.172 1.189 1.154 1.198 2,799,098 1.1842 0.00%
2016-05-05 0 1.330 1.330 1.340 1.310 1.350 694,000 929,020 1.3386 1.172 1.172 1.181 1.154 1.189 787,743 1.1793 0.00%
2016-05-04 0 1.330 1.330 1.340 1.290 1.350 1,212,000 1,616,620 1.3338 1.172 1.172 1.181 1.136 1.189 1,375,712 1.1751 1.53%
2016-05-03 0 1.310 1.310 1.320 1.300 1.340 1,154,000 1,532,900 1.3283 1.154 1.154 1.163 1.145 1.181 1,309,878 1.1703 -0.76%
2016-04-29 0 1.320 1.320 1.330 1.310 1.340 872,000 1,156,780 1.3266 1.163 1.163 1.172 1.154 1.181 989,786 1.1687 -1.49%
2016-04-28 0 1.340 1.340 1.350 1.330 1.360 2,790,000 3,735,640 1.3389 1.181 1.181 1.189 1.172 1.198 3,166,862 1.1796 1.52%
2016-04-27 0 1.320 1.320 1.330 1.300 1.330 1,640,000 2,158,480 1.3161 1.163 1.163 1.172 1.145 1.172 1,861,525 1.1595 1.54%
2016-04-26 0 1.300 1.290 1.300 1.280 1.300 595,999 770,838 1.2934 1.145 1.136 1.145 1.128 1.145 676,504 1.1394 1.56%
2016-04-25 0 1.280 1.280 1.300 1.280 1.300 782,000 1,011,260 1.2932 1.128 1.128 1.145 1.128 1.145 887,630 1.1393 0.00%
2016-04-22 0 1.280 1.280 1.290 1.270 1.300 308,000 395,500 1.2841 1.128 1.128 1.136 1.119 1.145 349,603 1.1313 -1.54%
2016-04-21 0 1.300 1.290 1.300 1.290 1.300 418,000 541,120 1.2945 1.145 1.136 1.145 1.136 1.145 474,462 1.1405 1.56%
2016-04-20 0 1.280 1.280 1.290 1.270 1.300 1,294,000 1,661,920 1.2843 1.128 1.128 1.136 1.119 1.145 1,468,788 1.1315 -1.54%
2016-04-19 0 1.300 1.300 1.310 1.290 1.310 624,000 810,500 1.2989 1.145 1.145 1.154 1.136 1.154 708,287 1.1443 0.78%
2016-04-18 0 1.290 1.280 1.300 1.280 1.310 784,000 1,009,980 1.2882 1.136 1.128 1.145 1.128 1.154 889,900 1.1349 -0.77%
2016-04-15 0 1.300 1.300 1.310 1.290 1.340 2,198,000 2,887,960 1.3139 1.145 1.145 1.154 1.136 1.181 2,494,897 1.1575 0.78%
2016-04-14 0 1.290 1.290 1.300 1.280 1.310 1,148,000 1,483,680 1.2924 1.136 1.136 1.145 1.128 1.154 1,303,067 1.1386 0.00%
2016-04-13 0 1.290 1.290 1.300 1.260 1.300 2,524,000 3,223,040 1.2770 1.136 1.136 1.145 1.110 1.145 2,864,932 1.1250 0.78%
2016-04-12 0 1.280 1.270 1.280 1.260 1.290 410,000 521,440 1.2718 1.128 1.119 1.128 1.110 1.136 465,381 1.1205 0.79%
2016-04-11 0 1.270 1.270 1.280 1.260 1.280 702,000 895,920 1.2762 1.119 1.119 1.128 1.110 1.128 796,823 1.1244 0.79%
2016-04-08 0 1.260 1.260 1.270 1.250 1.270 514,000 648,900 1.2625 1.110 1.110 1.119 1.101 1.119 583,429 1.1122 -2.33%
2016-04-07 0 1.290 1.280 1.300 1.270 1.310 494,000 633,460 1.2823 1.136 1.128 1.145 1.119 1.154 560,728 1.1297 0.78%
2016-04-06 0 1.280 1.260 1.280 1.230 1.300 2,534,000 3,201,260 1.2633 1.128 1.110 1.128 1.084 1.145 2,876,283 1.1130 2.40%
2016-04-05 0 1.250 1.240 1.250 1.220 1.320 4,150,000 5,277,720 1.2717 1.101 1.092 1.101 1.075 1.163 4,710,566 1.1204 -6.02%
2016-04-01 0 1.330 1.320 1.330 1.320 1.350 1,288,000 1,709,920 1.3276 1.172 1.163 1.172 1.163 1.189 1,461,978 1.1696 -0.75%
2016-03-31 0 1.340 1.340 1.350 1.330 1.350 694,000 929,840 1.3398 1.181 1.181 1.189 1.172 1.189 787,743 1.1804 -0.74%
2016-03-30 0 1.350 1.340 1.350 1.320 1.370 896,000 1,201,140 1.3406 1.189 1.181 1.189 1.163 1.207 1,017,028 1.1810 0.75%
2016-03-29 0 1.340 1.340 1.350 1.330 1.350 414,000 556,580 1.3444 1.181 1.181 1.189 1.172 1.189 469,922 1.1844 -0.74%
2016-03-24 0 1.350 1.340 1.350 1.330 1.360 580,000 780,360 1.3454 1.189 1.181 1.189 1.172 1.198 658,344 1.1853 -0.74%
2016-03-23 0 1.360 1.360 1.380 1.360 1.380 472,000 645,900 1.3684 1.198 1.198 1.216 1.198 1.216 535,756 1.2056 -1.45%
2016-03-22 0 1.380 1.380 1.390 1.370 1.400 638,000 881,920 1.3823 1.216 1.216 1.225 1.207 1.233 724,179 1.2178 -0.72%
2016-03-21 0 1.390 1.390 1.400 1.380 1.410 958,000 1,336,780 1.3954 1.225 1.225 1.233 1.216 1.242 1,087,403 1.2293 0.00%
2016-03-18 0 1.390 1.380 1.390 1.360 1.390 952,000 1,310,500 1.3766 1.225 1.216 1.225 1.198 1.225 1,080,592 1.2128 1.46%
2016-03-17 0 1.370 1.370 1.390 1.370 1.390 1,084,000 1,494,900 1.3791 1.207 1.207 1.225 1.207 1.225 1,230,422 1.2149 0.00%
2016-03-16 0 1.370 1.370 1.380 1.340 1.380 1,406,000 1,914,880 1.3619 1.207 1.207 1.216 1.181 1.216 1,595,917 1.1999 0.74%
2016-03-15 0 1.360 1.360 1.380 1.310 1.390 5,260,000 7,144,820 1.3583 1.198 1.198 1.216 1.154 1.225 5,970,500 1.1967 -8.72%
2016-03-14 0 1.490 1.490 1.500 1.470 1.500 658,000 978,220 1.4867 1.313 1.313 1.321 1.295 1.321 746,880 1.3097 1.36%
2016-03-11 0 1.470 1.470 1.480 1.460 1.490 218,000 321,320 1.4739 1.295 1.295 1.304 1.286 1.313 247,447 1.2985 -0.68%
2016-03-10 0 1.480 1.470 1.480 1.460 1.480 236,000 347,370 1.4719 1.304 1.295 1.304 1.286 1.304 267,878 1.2967 1.37%
2016-03-09 0 1.460 1.450 1.470 1.450 1.460 373,000 544,330 1.4593 1.286 1.277 1.295 1.277 1.286 423,383 1.2857 -0.68%
2016-03-08 0 1.470 1.480 1.490 1.470 1.490 336,000 494,880 1.4729 1.295 1.304 1.313 1.295 1.313 381,386 1.2976 -1.34%
2016-03-07 0 1.490 1.470 1.490 1.480 1.500 480,000 714,400 1.4883 1.313 1.295 1.313 1.304 1.321 544,837 1.3112 0.68%
2016-03-04 0 1.480 1.470 1.480 1.450 1.490 864,000 1,264,640 1.4637 1.304 1.295 1.304 1.277 1.313 980,706 1.2895 0.68%
2016-03-03 0 1.470 1.470 1.490 1.470 1.500 436,000 645,450 1.4804 1.295 1.295 1.313 1.295 1.321 494,893 1.3042 -2.00%
2016-03-02 0 1.500 1.500 1.510 1.440 1.510 1,808,000 2,664,680 1.4738 1.321 1.321 1.330 1.269 1.330 2,052,218 1.2984 3.45%
2016-03-01 0 1.450 1.450 1.470 1.410 1.460 500,000 720,870 1.4417 1.277 1.277 1.295 1.242 1.286 567,538 1.2702 2.11%
2016-02-29 0 1.420 1.410 1.430 1.400 1.440 772,000 1,090,660 1.4128 1.251 1.242 1.260 1.233 1.269 876,279 1.2446 -0.70%
2016-02-26 0 1.430 1.420 1.440 1.380 1.430 1,112,000 1,569,320 1.4113 1.260 1.251 1.269 1.216 1.260 1,262,205 1.2433 4.38%
2016-02-25 0 1.370 1.370 1.380 1.360 1.400 784,000 1,079,560 1.3770 1.207 1.207 1.216 1.198 1.233 889,900 1.2131 -1.44%
2016-02-24 0 1.390 1.390 1.400 1.380 1.410 516,000 722,270 1.3997 1.225 1.225 1.233 1.216 1.242 585,699 1.2332 -1.42%
2016-02-23 0 1.410 1.390 1.430 1.380 1.430 770,000 1,077,020 1.3987 1.242 1.225 1.260 1.216 1.260 874,009 1.2323 1.44%
2016-02-22 0 1.390 1.390 1.400 1.390 1.410 378,000 528,900 1.3992 1.225 1.225 1.233 1.225 1.242 429,059 1.2327 -0.71%
2016-02-19 0 1.400 1.370 1.410 1.360 1.400 666,000 916,580 1.3762 1.233 1.207 1.242 1.198 1.233 755,961 1.2125 0.00%
2016-02-18 0 1.400 1.390 1.400 1.370 1.410 782,000 1,088,920 1.3925 1.233 1.225 1.233 1.207 1.242 887,630 1.2268 2.94%
2016-02-17 0 1.360 1.360 1.370 1.350 1.380 268,000 365,110 1.3624 1.198 1.198 1.207 1.189 1.216 304,200 1.2002 -0.73%
2016-02-16 0 1.370 1.360 1.370 1.330 1.380 598,000 816,760 1.3658 1.207 1.198 1.207 1.172 1.216 678,776 1.2033 1.48%
2016-02-15 0 1.350 1.330 1.360 1.300 1.350 396,000 527,420 1.3319 1.189 1.172 1.198 1.145 1.189 449,490 1.1734 3.05%
2016-02-12 0 1.310 1.310 1.320 1.300 1.330 584,000 765,600 1.3110 1.154 1.154 1.163 1.145 1.172 662,884 1.1550 -1.50%
2016-02-11 0 1.330 1.330 1.350 1.310 1.350 482,000 642,800 1.3336 1.172 1.172 1.189 1.154 1.189 547,107 1.1749 -2.21%
2016-02-05 0 1.360 1.350 1.360 1.330 1.370 280,831 379,896 1.3528 1.198 1.189 1.198 1.172 1.207 318,765 1.1918 2.26%
2016-02-04 0 1.330 1.320 1.340 1.320 1.340 602,000 800,340 1.3295 1.172 1.163 1.181 1.163 1.181 683,316 1.1713 0.76%
2016-02-03 0 1.320 1.320 1.330 1.320 1.330 272,000 360,840 1.3266 1.163 1.163 1.172 1.163 1.172 308,741 1.1687 -1.49%
2016-02-02 0 1.340 1.340 1.350 1.330 1.350 94,000 126,620 1.3470 1.181 1.181 1.189 1.172 1.189 106,697 1.1867 0.00%
2016-02-01 0 1.340 1.340 1.360 1.330 1.370 244,000 328,980 1.3483 1.181 1.181 1.198 1.172 1.207 276,959 1.1878 -2.19%
2016-01-29 0 1.370 1.370 1.380 1.350 1.380 588,000 803,140 1.3659 1.207 1.207 1.216 1.189 1.216 667,425 1.2033 1.48%
2016-01-28 0 1.350 1.330 1.350 1.320 1.360 814,000 1,089,480 1.3384 1.189 1.172 1.189 1.163 1.198 923,952 1.1792 0.00%
2016-01-27 0 1.350 1.340 1.350 1.330 1.350 520,000 698,340 1.3430 1.189 1.181 1.189 1.172 1.189 590,240 1.1831 1.50%
2016-01-26 0 1.330 1.330 1.340 1.320 1.350 240,000 321,760 1.3407 1.172 1.172 1.181 1.163 1.189 272,418 1.1811 -0.75%
2016-01-25 0 1.340 1.340 1.350 1.330 1.370 200,000 269,680 1.3484 1.181 1.181 1.189 1.172 1.207 227,015 1.1879 0.75%
2016-01-22 0 1.330 1.330 1.360 1.310 1.360 1,180,000 1,576,440 1.3360 1.172 1.172 1.198 1.154 1.198 1,339,390 1.1770 1.53%
2016-01-21 0 1.310 1.300 1.320 1.300 1.350 798,000 1,060,840 1.3294 1.154 1.145 1.163 1.145 1.189 905,791 1.1712 -1.50%
2016-01-20 0 1.330 1.330 1.360 1.300 1.380 3,792,000 5,037,720 1.3285 1.172 1.172 1.198 1.145 1.216 4,304,209 1.1704 -4.32%
2016-01-19 0 1.390 1.390 1.400 1.340 1.400 2,588,000 3,529,780 1.3639 1.225 1.225 1.233 1.181 1.233 2,937,577 1.2016 2.21%
2016-01-18 0 1.360 1.360 1.390 1.360 1.420 2,074,000 2,866,040 1.3819 1.198 1.198 1.225 1.198 1.251 2,354,148 1.2174 -3.55%
2016-01-15 0 1.410 1.410 1.420 1.400 1.430 362,000 512,280 1.4151 1.242 1.242 1.251 1.233 1.260 410,898 1.2467 -0.70%
2016-01-14 0 1.420 1.420 1.440 1.390 1.450 2,534,000 3,583,220 1.4141 1.251 1.251 1.269 1.225 1.277 2,876,283 1.2458 -2.07%
2016-01-13 0 1.450 1.440 1.470 1.450 1.470 866,000 1,265,340 1.4611 1.277 1.269 1.295 1.277 1.295 982,976 1.2873 0.69%
2016-01-12 0 1.440 1.440 1.450 1.430 1.490 924,000 1,346,500 1.4573 1.269 1.269 1.277 1.260 1.313 1,048,810 1.2838 -1.37%
2016-01-11 0 1.460 1.460 1.480 1.440 1.500 1,098,000 1,606,640 1.4632 1.286 1.286 1.304 1.269 1.321 1,246,314 1.2891 -1.35%
2016-01-08 0 1.480 1.480 1.490 1.460 1.500 602,000 888,820 1.4764 1.304 1.304 1.313 1.286 1.321 683,316 1.3007 0.68%
2016-01-07 0 1.470 1.450 1.460 1.450 1.500 3,874,000 5,733,240 1.4799 1.295 1.277 1.286 1.277 1.321 4,397,285 1.3038 -2.00%
2016-01-06 0 1.500 1.500 1.510 1.500 1.520 346,000 522,360 1.5097 1.321 1.321 1.330 1.321 1.339 392,736 1.3301 0.00%
2016-01-05 0 1.500 1.500 1.510 1.410 1.520 1,326,000 1,982,260 1.4949 1.321 1.321 1.330 1.242 1.339 1,505,111 1.3170 -0.66%
2016-01-04 0 1.510 1.510 1.530 1.510 1.560 1,098,000 1,682,520 1.5323 1.330 1.330 1.348 1.330 1.374 1,246,314 1.3500 -3.82%
2015-12-31 0 1.570 1.560 1.570 1.550 1.570 108,000 168,480 1.5600 1.383 1.374 1.383 1.366 1.383 122,588 1.3744 1.29%
2015-12-30 0 1.550 1.550 1.570 1.550 1.570 270,000 421,000 1.5593 1.366 1.366 1.383 1.366 1.383 306,471 1.3737 -0.64%
2015-12-29 0 1.560 1.560 1.570 1.550 1.560 74,000 115,020 1.5543 1.374 1.374 1.383 1.366 1.374 83,996 1.3694 0.00%
2015-12-28 0 1.560 1.560 1.580 1.540 1.580 1,212,000 1,891,680 1.5608 1.374 1.374 1.392 1.357 1.392 1,375,712 1.3751 0.00%
2015-12-24 0 1.560 1.560 1.580 1.560 1.580 240,000 378,180 1.5758 1.374 1.374 1.392 1.374 1.392 272,418 1.3882 -0.64%
2015-12-23 0 1.570 1.570 1.580 1.570 1.590 428,000 675,940 1.5793 1.383 1.383 1.392 1.383 1.401 485,813 1.3914 0.00%
2015-12-22 0 1.570 1.550 1.570 1.540 1.570 336,000 522,580 1.5553 1.383 1.366 1.383 1.357 1.383 381,386 1.3702 1.95%
2015-12-21 0 1.540 1.540 1.560 1.510 1.560 426,000 655,480 1.5387 1.357 1.357 1.374 1.330 1.374 483,542 1.3556 0.00%
2015-12-18 0 1.540 1.530 1.570 1.520 1.570 966,000 1,484,560 1.5368 1.357 1.348 1.383 1.339 1.383 1,096,484 1.3539 -0.65%
2015-12-17 0 1.550 1.550 1.560 1.540 1.580 600,000 936,560 1.5609 1.366 1.366 1.374 1.357 1.392 681,046 1.3752 1.31%
2015-12-16 0 1.530 1.530 1.540 1.530 1.560 480,000 742,940 1.5478 1.348 1.348 1.357 1.348 1.374 544,837 1.3636 -0.65%
2015-12-15 0 1.540 1.530 1.540 1.510 1.550 228,000 351,180 1.5403 1.357 1.348 1.357 1.330 1.366 258,797 1.3570 1.99%
2015-12-14 0 1.510 1.510 1.520 1.500 1.530 2,546,000 3,832,680 1.5054 1.330 1.330 1.339 1.321 1.348 2,889,904 1.3262 0.67%
2015-12-11 0 1.500 1.500 1.540 1.500 1.600 2,462,000 3,722,160 1.5118 1.321 1.321 1.357 1.321 1.410 2,794,557 1.3319 -1.96%
2015-12-10 0 1.530 1.530 1.540 1.530 1.560 456,000 703,260 1.5422 1.348 1.348 1.357 1.348 1.374 517,595 1.3587 -1.29%
2015-12-09 0 1.550 1.550 1.560 1.540 1.570 480,000 744,720 1.5515 1.366 1.366 1.374 1.357 1.383 544,837 1.3669 -0.64%
2015-12-08 0 1.560 1.550 1.570 1.540 1.570 1,434,000 2,230,470 1.5554 1.374 1.366 1.383 1.357 1.383 1,627,699 1.3703 -1.27%
2015-12-07 0 1.580 1.570 1.590 1.580 1.600 846,000 1,344,500 1.5892 1.392 1.383 1.401 1.392 1.410 960,274 1.4001 -0.63%
2015-12-04 0 1.590 1.590 1.600 1.590 1.620 764,000 1,224,600 1.6029 1.401 1.401 1.410 1.401 1.427 867,198 1.4121 -1.24%
2015-12-03 0 1.610 1.610 1.630 1.610 1.660 494,000 802,380 1.6243 1.418 1.418 1.436 1.418 1.462 560,728 1.4310 -1.23%
2015-12-02 0 1.630 1.630 1.660 1.620 1.660 670,000 1,099,810 1.6415 1.436 1.436 1.462 1.427 1.462 760,501 1.4462 0.62%
2015-12-01 0 1.620 1.610 1.640 1.610 1.660 2,090,000 3,437,540 1.6448 1.427 1.418 1.445 1.418 1.462 2,372,309 1.4490 -1.22%
2015-11-30 0 1.640 1.630 1.640 1.580 1.700 2,388,000 3,852,180 1.6131 1.445 1.436 1.445 1.392 1.498 2,710,562 1.4212 4.46%
2015-11-27 0 1.570 1.550 1.570 1.530 1.590 1,338,000 2,086,380 1.5593 1.383 1.366 1.383 1.348 1.401 1,518,732 1.3738 -1.26%
2015-11-26 0 1.590 1.570 1.590 1.570 1.600 402,000 636,460 1.5832 1.401 1.383 1.401 1.383 1.410 456,301 1.3948 0.63%
2015-11-25 0 1.580 1.580 1.590 1.560 1.640 528,000 850,600 1.6110 1.392 1.392 1.401 1.374 1.445 599,320 1.4193 -0.63%
2015-11-24 0 1.590 1.570 1.590 1.570 1.610 558,000 883,920 1.5841 1.401 1.383 1.401 1.383 1.418 633,372 1.3956 0.63%
2015-11-23 0 1.580 1.580 1.600 1.570 1.620 486,000 774,020 1.5926 1.392 1.392 1.410 1.383 1.427 551,647 1.4031 -1.25%
2015-11-20 0 1.600 1.600 1.610 1.560 1.620 488,000 779,080 1.5965 1.410 1.410 1.418 1.374 1.427 553,917 1.4065 1.91%
2015-11-19 0 1.570 1.570 1.580 1.550 1.590 424,000 667,080 1.5733 1.383 1.383 1.392 1.366 1.401 481,272 1.3861 1.29%
2015-11-18 0 1.550 1.540 1.550 1.540 1.570 180,000 280,140 1.5563 1.366 1.357 1.366 1.357 1.383 204,314 1.3711 -1.27%
2015-11-17 0 1.570 1.550 1.570 1.530 1.590 1,300,000 2,028,700 1.5605 1.383 1.366 1.383 1.348 1.401 1,475,599 1.3748 1.29%
2015-11-16 0 1.550 1.540 1.550 1.530 1.570 1,344,000 2,074,430 1.5435 1.366 1.357 1.366 1.348 1.383 1,525,542 1.3598 -1.27%
2015-11-13 0 1.570 1.570 1.580 1.560 1.610 1,840,000 2,908,620 1.5808 1.383 1.383 1.392 1.374 1.418 2,088,540 1.3927 -3.68%
2015-11-12 0 1.630 1.620 1.630 1.590 1.630 904,000 1,452,080 1.6063 1.436 1.427 1.436 1.401 1.436 1,026,109 1.4151 1.24%
2015-11-11 0 1.610 1.600 1.610 1.590 1.620 1,158,000 1,852,180 1.5995 1.418 1.410 1.418 1.401 1.427 1,314,418 1.4091 -0.62%
2015-11-10 0 1.620 1.610 1.620 1.600 1.630 1,218,000 1,966,740 1.6147 1.427 1.418 1.427 1.410 1.436 1,382,523 1.4226 0.00%
2015-11-09 0 1.620 1.630 1.640 1.620 1.650 2,036,000 3,326,440 1.6338 1.427 1.436 1.445 1.427 1.454 2,311,015 1.4394 -1.82%
2015-11-06 0 1.650 1.650 1.660 1.650 1.670 1,686,000 2,803,520 1.6628 1.454 1.454 1.462 1.454 1.471 1,913,738 1.4649 -1.20%
2015-11-05 0 1.670 1.660 1.670 1.650 1.680 456,000 761,140 1.6692 1.471 1.462 1.471 1.454 1.480 517,595 1.4705 -0.60%
2015-11-04 0 1.680 1.670 1.680 1.660 1.700 3,018,000 5,073,740 1.6812 1.480 1.471 1.480 1.462 1.498 3,425,660 1.4811 1.82%
2015-11-03 0 1.650 1.640 1.650 1.630 1.670 626,000 1,032,060 1.6487 1.454 1.445 1.454 1.436 1.471 710,558 1.4525 0.61%
2015-11-02 0 1.640 1.620 1.650 1.620 1.650 524,000 857,760 1.6369 1.445 1.427 1.454 1.427 1.454 594,780 1.4421 0.00%
2015-10-30 0 1.640 1.630 1.640 1.620 1.650 734,000 1,201,000 1.6362 1.445 1.436 1.445 1.427 1.454 833,146 1.4415 -0.61%
2015-10-29 0 1.650 1.630 1.650 1.630 1.670 534,000 876,840 1.6420 1.454 1.436 1.454 1.436 1.471 606,131 1.4466 0.00%
2015-10-28 0 1.650 1.640 1.650 1.640 1.660 654,000 1,076,340 1.6458 1.454 1.445 1.454 1.445 1.462 742,340 1.4499 -1.20%
2015-10-27 0 1.670 1.660 1.670 1.630 1.670 1,274,000 2,093,520 1.6433 1.471 1.462 1.471 1.436 1.471 1,446,087 1.4477 0.60%
2015-10-26 0 1.660 1.650 1.660 1.620 1.690 2,268,000 3,744,780 1.6511 1.462 1.454 1.462 1.427 1.489 2,574,353 1.4546 1.22%
2015-10-23 0 1.640 1.630 1.640 1.630 1.690 2,168,000 3,587,220 1.6546 1.445 1.436 1.445 1.436 1.489 2,460,845 1.4577 -1.20%
2015-10-22 0 1.660 1.650 1.670 1.640 1.700 1,714,000 2,850,460 1.6630 1.462 1.454 1.471 1.445 1.498 1,945,520 1.4651 -2.35%
2015-10-20 0 1.700 1.690 1.710 1.670 1.720 2,008,000 3,404,116 1.6953 1.498 1.489 1.507 1.471 1.515 2,279,233 1.4935 -1.16%
2015-10-19 0 1.720 1.720 1.730 1.720 1.780 1,072,000 1,869,320 1.7438 1.515 1.515 1.524 1.515 1.568 1,216,802 1.5363 -1.71%
2015-10-16 0 1.750 1.750 1.760 1.700 1.810 10,108,000 17,718,738 1.7529 1.542 1.542 1.551 1.498 1.595 11,473,349 1.5443 2.34%
2015-10-15 0 1.710 1.700 1.740 1.570 1.730 5,864,000 9,647,830 1.6453 1.507 1.498 1.533 1.383 1.524 6,656,086 1.4495 7.55%
2015-10-14 0 1.590 1.580 1.590 1.580 1.610 806,000 1,285,200 1.5945 1.401 1.392 1.401 1.392 1.418 914,871 1.4048 -1.85%
2015-10-13 0 1.620 1.610 1.620 1.570 1.620 1,428,000 2,283,360 1.5990 1.427 1.418 1.427 1.383 1.427 1,620,889 1.4087 1.89%
2015-10-12 0 1.590 1.580 1.590 1.550 1.590 1,970,000 3,115,688 1.5816 1.401 1.392 1.401 1.366 1.401 2,236,100 1.3934 2.58%
2015-10-09 0 1.550 1.540 1.550 1.530 1.570 2,574,000 3,983,740 1.5477 1.366 1.357 1.366 1.348 1.383 2,921,686 1.3635 0.00%
2015-10-08 0 1.550 1.540 1.550 1.540 1.570 1,618,000 2,508,300 1.5502 1.366 1.357 1.366 1.357 1.383 1,836,553 1.3658 0.00%
2015-10-07 0 1.550 1.540 1.550 1.540 1.570 3,690,000 5,722,440 1.5508 1.366 1.357 1.366 1.357 1.383 4,188,431 1.3662 0.65%
2015-10-06 0 1.540 1.530 1.540 1.520 1.550 1,502,000 2,301,780 1.5325 1.357 1.348 1.357 1.339 1.366 1,704,884 1.3501 1.32%
2015-10-05 0 1.520 1.510 1.520 1.500 1.540 1,652,000 2,502,000 1.5145 1.339 1.330 1.339 1.321 1.357 1,875,146 1.3343 0.00%
2015-10-02 0 1.520 1.500 1.520 1.470 1.520 2,226,000 3,319,060 1.4910 1.339 1.321 1.339 1.295 1.339 2,526,679 1.3136 3.40%
2015-09-30 0 1.470 1.460 1.470 1.450 1.480 1,832,000 2,668,640 1.4567 1.295 1.286 1.295 1.277 1.304 2,079,459 1.2833 2.08%
2015-09-29 0 1.440 1.420 1.440 1.420 1.460 2,070,000 2,964,516 1.4321 1.269 1.251 1.269 1.251 1.286 2,349,608 1.2617 0.00%
2015-09-25 0 1.440 1.440 1.460 1.430 1.460 624,000 899,700 1.4418 1.269 1.269 1.286 1.260 1.286 708,287 1.2702 -1.37%
2015-09-24 0 1.460 1.440 1.460 1.430 1.490 1,882,000 2,730,920 1.4511 1.286 1.269 1.286 1.260 1.313 2,136,213 1.2784 0.69%
2015-09-23 0 1.450 1.450 1.470 1.430 1.510 4,238,000 6,189,140 1.4604 1.277 1.277 1.295 1.260 1.330 4,810,453 1.2866 -4.61%
2015-09-22 0 1.520 1.520 1.530 1.490 1.530 3,366,000 5,097,180 1.5143 1.339 1.339 1.348 1.313 1.348 3,820,666 1.3341 0.66%
2015-09-21 0 1.510 1.500 1.510 1.490 1.530 906,000 1,368,740 1.5108 1.330 1.321 1.330 1.313 1.348 1,028,379 1.3310 -0.66%
2015-09-18 0 1.520 1.510 1.520 1.470 1.530 1,788,000 2,707,300 1.5141 1.339 1.330 1.339 1.295 1.348 2,029,516 1.3340 1.33%
2015-09-17 0 1.500 1.490 1.510 1.490 1.550 2,784,000 4,181,460 1.5020 1.321 1.313 1.330 1.313 1.366 3,160,052 1.3232 -1.32%
2015-09-16 0 1.520 1.520 1.530 1.500 1.540 2,304,000 3,493,580 1.5163 1.339 1.339 1.348 1.321 1.357 2,615,215 1.3359 0.66%
2015-09-15 0 1.510 1.510 1.530 1.510 1.530 1,076,000 1,629,920 1.5148 1.330 1.330 1.348 1.330 1.348 1,221,342 1.3345 -1.95%
2015-09-14 0 1.540 1.540 1.550 1.530 1.570 1,222,000 1,887,060 1.5442 1.357 1.357 1.366 1.348 1.383 1,387,063 1.3605 -0.65%
2015-09-11 0 1.620 1.620 1.630 1.600 1.630 2,852,000 4,616,540 1.6187 1.366 1.366 1.374 1.349 1.374 3,383,435 1.3645 0.00%
2015-09-10 0 1.620 1.610 1.620 1.580 1.620 1,344,000 2,159,846 1.6070 1.366 1.357 1.366 1.332 1.366 1,594,438 1.3546 -0.61%
2015-09-09 0 1.630 1.620 1.630 1.610 1.650 3,630,000 5,922,540 1.6316 1.374 1.366 1.374 1.357 1.391 4,306,405 1.3753 1.87%
2015-09-08 0 1.600 1.600 1.610 1.560 1.620 2,500,000 3,983,800 1.5935 1.349 1.349 1.357 1.315 1.366 2,965,844 1.3432 1.91%
2015-09-07 0 1.570 1.560 1.570 1.540 1.580 2,614,000 4,078,480 1.5602 1.323 1.315 1.323 1.298 1.332 3,101,086 1.3152 0.00%
2015-09-04 0 1.570 1.560 1.570 1.550 1.600 2,110,000 3,297,932 1.5630 1.323 1.315 1.323 1.307 1.349 2,503,172 1.3175 0.64%
2015-09-02 0 1.560 1.550 1.560 1.480 1.580 1,948,000 2,986,120 1.5329 1.315 1.307 1.315 1.248 1.332 2,310,986 1.2921 1.30%
2015-09-01 0 1.540 1.540 1.550 1.530 1.590 1,950,000 3,024,400 1.5510 1.298 1.298 1.307 1.290 1.340 2,313,358 1.3074 -1.91%
2015-08-31 0 1.570 1.560 1.570 1.540 1.600 1,790,000 2,799,160 1.5638 1.323 1.315 1.323 1.298 1.349 2,123,544 1.3182 -1.87%
2015-08-28 0 1.600 1.590 1.600 1.550 1.660 3,796,000 6,041,660 1.5916 1.349 1.340 1.349 1.307 1.399 4,503,338 1.3416 -0.62%
2015-08-27 0 1.610 1.610 1.620 1.500 1.680 8,452,000 13,355,120 1.5801 1.357 1.357 1.366 1.264 1.416 10,026,925 1.3319 1.90%
2015-08-26 0 1.580 1.560 1.590 1.460 1.610 9,056,000 13,863,728 1.5309 1.332 1.315 1.340 1.231 1.357 10,743,473 1.2904 6.04%
2015-08-25 0 1.490 1.480 1.490 1.410 1.550 5,792,000 8,541,880 1.4748 1.256 1.248 1.256 1.189 1.307 6,871,267 1.2431 4.93%
2015-08-24 0 1.420 1.420 1.430 1.410 1.520 4,400,000 6,378,480 1.4497 1.197 1.197 1.205 1.189 1.281 5,219,885 1.2220 -9.55%
2015-08-21 0 1.570 1.560 1.580 1.520 1.600 3,658,000 5,738,220 1.5687 1.323 1.315 1.332 1.281 1.349 4,339,623 1.3223 -3.09%
2015-08-20 0 1.620 1.610 1.620 1.600 1.710 3,206,000 5,257,440 1.6399 1.366 1.357 1.366 1.349 1.441 3,803,398 1.3823 -5.26%
2015-08-19 0 1.710 1.700 1.710 1.690 1.730 1,084,000 1,850,940 1.7075 1.441 1.433 1.441 1.425 1.458 1,285,990 1.4393 -1.16%
2015-08-18 0 1.730 1.720 1.730 1.700 1.800 1,704,000 2,956,800 1.7352 1.458 1.450 1.458 1.433 1.517 2,021,519 1.4627 -1.14%
2015-08-17 0 1.750 1.740 1.750 1.730 1.830 3,564,000 6,327,260 1.7753 1.475 1.467 1.475 1.458 1.543 4,228,107 1.4965 -5.41%
2015-08-14 0 1.850 1.830 1.850 1.820 1.860 686,000 1,266,100 1.8456 1.559 1.543 1.559 1.534 1.568 813,828 1.5557 1.09%
2015-08-13 0 1.830 1.820 1.830 1.820 1.870 1,888,000 3,487,780 1.8473 1.543 1.534 1.543 1.534 1.576 2,239,805 1.5572 -0.54%
2015-08-12 0 1.840 1.830 1.850 1.830 1.880 1,734,000 3,200,380 1.8457 1.551 1.543 1.559 1.543 1.585 2,057,109 1.5558 -3.16%
2015-08-11 0 1.900 1.890 1.910 1.880 1.930 2,512,000 4,777,100 1.9017 1.602 1.593 1.610 1.585 1.627 2,980,080 1.6030 0.53%
2015-08-10 0 1.890 1.880 1.900 1.850 1.900 774,000 1,459,540 1.8857 1.593 1.585 1.602 1.559 1.602 918,225 1.5895 1.07%
2015-08-07 0 1.870 1.870 1.890 1.840 1.920 2,218,000 4,176,640 1.8831 1.576 1.576 1.593 1.551 1.618 2,631,297 1.5873 1.08%
2015-08-06 0 1.850 1.850 1.870 1.840 1.870 1,566,000 2,906,800 1.8562 1.559 1.559 1.576 1.551 1.576 1,857,805 1.5646 1.09%
2015-08-05 0 1.830 1.830 1.840 1.800 1.840 918,000 1,677,000 1.8268 1.543 1.543 1.551 1.517 1.551 1,089,058 1.5399 1.67%
2015-08-04 0 1.800 1.800 1.810 1.770 1.830 1,132,000 2,038,100 1.8004 1.517 1.517 1.526 1.492 1.543 1,342,934 1.5176 0.56%
2015-08-03 0 1.790 1.790 1.800 1.780 1.820 1,154,000 2,073,400 1.7967 1.509 1.509 1.517 1.500 1.534 1,369,034 1.5145 -1.65%
2015-07-31 0 1.820 1.820 1.830 1.820 1.880 3,170,000 5,861,220 1.8490 1.534 1.534 1.543 1.534 1.585 3,760,690 1.5585 -1.62%
2015-07-30 0 1.850 1.830 1.850 1.820 1.870 1,872,000 3,451,260 1.8436 1.559 1.543 1.559 1.534 1.576 2,220,824 1.5540 -0.54%
2015-07-29 0 1.860 1.850 1.860 1.780 1.860 2,660,000 4,847,560 1.8224 1.568 1.559 1.568 1.500 1.568 3,155,658 1.5361 3.91%
2015-07-28 0 1.790 1.780 1.790 1.710 1.850 3,388,000 6,013,946 1.7751 1.509 1.500 1.509 1.441 1.559 4,019,312 1.4963 2.29%
2015-07-27 0 1.750 1.740 1.750 1.720 1.880 4,376,000 7,836,780 1.7909 1.475 1.467 1.475 1.450 1.585 5,191,413 1.5096 -6.91%
2015-07-24 0 1.880 1.890 1.910 1.870 1.920 2,358,000 4,465,550 1.8938 1.585 1.593 1.610 1.576 1.618 2,797,384 1.5963 -1.57%
2015-07-23 0 1.910 1.900 1.920 1.880 1.940 3,594,000 6,830,420 1.9005 1.610 1.602 1.618 1.585 1.635 4,263,697 1.6020 0.00%
2015-07-22 0 1.910 1.900 1.920 1.900 1.990 4,550,000 8,729,740 1.9186 1.610 1.602 1.618 1.602 1.677 5,397,836 1.6173 -3.05%
2015-07-21 0 1.970 1.970 2.000 1.970 2.050 1,164,000 2,328,790 2.0007 1.661 1.661 1.686 1.661 1.728 1,380,897 1.6864 -2.96%
2015-07-20 0 2.030 2.010 2.030 1.990 2.050 2,398,000 4,840,340 2.0185 1.711 1.694 1.711 1.677 1.728 2,844,838 1.7014 2.53%
2015-07-17 0 1.980 1.980 1.990 1.960 2.000 1,524,000 3,018,880 1.9809 1.669 1.669 1.677 1.652 1.686 1,807,979 1.6698 1.02%
2015-07-16 0 1.960 1.950 1.960 1.880 1.970 1,670,000 3,218,440 1.9272 1.652 1.644 1.652 1.585 1.661 1,981,184 1.6245 2.08%
2015-07-15 0 1.920 1.910 1.920 1.880 2.070 3,884,000 7,503,920 1.9320 1.618 1.610 1.618 1.585 1.745 4,607,735 1.6285 -3.03%
2015-07-14 0 1.980 1.970 1.980 1.950 2.080 6,204,000 12,522,320 2.0184 1.669 1.661 1.669 1.644 1.753 7,360,038 1.7014 -1.49%
2015-07-13 0 2.010 2.010 2.020 1.870 2.030 6,286,000 12,272,630 1.9524 1.694 1.694 1.703 1.576 1.711 7,457,318 1.6457 8.06%
2015-07-10 0 1.860 1.850 1.860 1.820 1.950 8,768,000 16,519,500 1.8841 1.568 1.559 1.568 1.534 1.644 10,401,808 1.5881 1.64%
2015-07-09 0 1.830 1.820 1.840 1.440 1.890 10,329,000 18,200,470 1.7621 1.543 1.534 1.551 1.214 1.593 12,253,681 1.4853 22.82%
2015-07-08 0 1.490 1.490 1.500 1.350 1.700 14,316,000 21,726,640 1.5176 1.256 1.256 1.264 1.138 1.433 16,983,609 1.2793 -14.37%
2015-07-07 0 1.740 1.730 1.750 1.720 1.900 5,006,000 9,082,770 1.8144 1.467 1.458 1.475 1.450 1.602 5,938,806 1.5294 -8.42%
2015-07-06 0 1.900 1.880 1.920 1.590 2.090 17,924,000 31,790,800 1.7736 1.602 1.585 1.618 1.340 1.762 21,263,915 1.4951 -5.94%
2015-07-03 0 2.020 2.020 2.030 1.910 2.280 10,662,000 21,913,080 2.0553 1.703 1.703 1.711 1.610 1.922 12,648,731 1.7324 -9.82%
2015-07-02 0 2.310 2.310 2.320 2.290 2.390 5,222,000 12,134,280 2.3237 1.888 1.888 1.896 1.872 1.954 6,388,650 1.8993 -3.75%
2015-06-30 0 2.400 2.400 2.410 2.250 2.410 7,074,000 16,399,970 2.3183 1.962 1.962 1.970 1.839 1.970 8,654,407 1.8950 2.56%
2015-06-29 0 2.340 2.330 2.340 2.250 2.480 10,777,500 25,201,840 2.3384 1.913 1.905 1.913 1.839 2.027 13,185,308 1.9114 -1.68%
2015-06-26 0 2.380 2.370 2.390 2.330 2.430 5,258,000 12,490,120 2.3755 1.945 1.937 1.954 1.905 1.986 6,432,693 1.9417 -2.86%
2015-06-25 0 2.450 2.430 2.440 2.390 2.490 4,490,000 10,973,560 2.4440 2.003 1.986 1.994 1.954 2.035 5,493,114 1.9977 -0.81%
2015-06-24 0 2.470 2.460 2.470 2.430 2.560 6,244,000 15,585,500 2.4961 2.019 2.011 2.019 1.986 2.093 7,638,976 2.0403 -0.40%
2015-06-23 0 2.480 2.470 2.480 2.300 2.490 6,718,000 16,026,620 2.3856 2.027 2.019 2.027 1.880 2.035 8,218,873 1.9500 5.98%
2015-06-22 0 2.340 2.330 2.340 2.290 2.350 3,330,000 7,735,560 2.3230 1.913 1.905 1.913 1.872 1.921 4,073,957 1.8988 1.74%
2015-06-19 0 2.300 2.290 2.310 2.250 2.390 7,050,000 16,460,640 2.3348 1.880 1.872 1.888 1.839 1.954 8,625,045 1.9085 0.00%
2015-06-18 0 2.300 2.300 2.310 2.250 2.350 3,356,000 7,725,860 2.3021 1.880 1.880 1.888 1.839 1.921 4,105,766 1.8817 1.32%
2015-06-17 0 2.270 2.270 2.290 2.250 2.300 4,132,000 9,403,420 2.2758 1.855 1.855 1.872 1.839 1.880 5,055,133 1.8602 1.34%
2015-06-16 0 2.240 2.230 2.240 2.230 2.300 3,810,000 8,605,840 2.2588 1.831 1.823 1.831 1.823 1.880 4,661,195 1.8463 -3.03%
2015-06-15 0 2.310 2.300 2.310 2.250 2.370 6,808,000 15,603,470 2.2919 1.888 1.880 1.888 1.839 1.937 8,328,980 1.8734 -2.53%
2015-06-12 0 2.370 2.370 2.390 2.330 2.420 5,386,000 12,762,188 2.3695 1.937 1.937 1.954 1.905 1.978 6,589,290 1.9368 -1.25%
2015-06-11 0 2.400 2.390 2.400 2.360 2.430 3,468,000 8,289,280 2.3902 1.962 1.954 1.962 1.929 1.986 4,242,788 1.9537 2.13%
2015-06-10 0 2.350 2.340 2.350 2.330 2.480 9,044,800 21,809,709 2.4113 1.921 1.913 1.921 1.905 2.027 11,065,505 1.9710 -0.84%
2015-06-09 0 2.370 2.360 2.380 2.280 2.620 15,178,140 36,465,388 2.4025 1.937 1.929 1.945 1.864 2.142 18,569,098 1.9638 -8.49%
2015-06-08 0 2.590 2.580 2.590 2.540 2.800 24,576,000 65,008,578 2.6452 2.117 2.109 2.117 2.076 2.289 30,066,540 2.1622 1.97%
2015-06-05 0 2.540 2.540 2.550 2.400 2.570 9,646,000 24,164,876 2.5052 2.076 2.076 2.084 1.962 2.101 11,801,019 2.0477 1.20%
2015-06-04 0 2.510 2.490 2.510 2.390 2.540 10,986,000 27,207,860 2.4766 2.052 2.035 2.052 1.954 2.076 13,440,389 2.0243 5.02%
2015-06-03 0 2.390 2.380 2.390 2.350 2.450 5,232,000 12,533,700 2.3956 1.954 1.945 1.954 1.921 2.003 6,400,885 1.9581 0.00%
2015-06-02 0 2.390 2.390 2.400 2.380 2.530 8,502,000 20,610,950 2.4242 1.954 1.954 1.962 1.945 2.068 10,401,437 1.9815 -4.40%
2015-06-01 0 2.500 2.490 2.500 2.480 2.600 5,338,000 13,464,320 2.5224 2.043 2.035 2.043 2.027 2.125 6,530,566 2.0617 -3.85%
2015-05-29 0 2.600 2.590 2.600 2.430 2.620 7,500,000 18,871,500 2.5162 2.125 2.117 2.125 1.986 2.142 9,175,580 2.0567 3.59%
2015-05-28 0 2.510 2.510 2.520 2.410 2.680 18,356,000 46,329,430 2.5239 2.052 2.052 2.060 1.970 2.191 22,456,926 2.0630 -6.34%
2015-05-27 0 2.680 2.670 2.680 2.570 2.690 13,618,000 36,131,220 2.6532 2.191 2.182 2.191 2.101 2.199 16,660,406 2.1687 4.69%
2015-05-26 0 2.560 2.550 2.570 2.420 2.590 17,364,000 43,409,660 2.5000 2.093 2.084 2.101 1.978 2.117 21,243,303 2.0435 7.11%
2015-05-22 0 2.390 2.380 2.390 2.330 2.450 11,334,000 27,219,420 2.4016 1.954 1.945 1.954 1.905 2.003 13,866,136 1.9630 2.58%
2015-05-21 0 2.330 2.320 2.330 2.280 2.400 14,982,000 34,938,960 2.3321 1.905 1.896 1.905 1.864 1.962 18,329,138 1.9062 4.48%
2015-05-20 0 2.230 2.240 2.250 2.190 2.240 5,654,000 12,495,580 2.2100 1.823 1.831 1.839 1.790 1.831 6,917,164 1.8065 -0.89%
2015-05-19 0 2.250 2.230 2.250 2.220 2.280 5,666,000 12,792,700 2.2578 1.839 1.823 1.839 1.815 1.864 6,931,845 1.8455 1.35%
2015-05-18 0 2.220 2.210 2.220 2.180 2.230 4,098,000 9,033,040 2.2043 1.815 1.806 1.815 1.782 1.823 5,013,537 1.8017 0.91%
2015-05-15 0 2.200 2.200 2.210 2.150 2.290 7,156,000 15,864,220 2.2169 1.798 1.798 1.806 1.757 1.872 8,754,727 1.8121 -1.79%
2015-05-14 0 2.240 2.240 2.250 2.120 2.280 17,910,000 39,598,080 2.2109 1.831 1.831 1.839 1.733 1.864 21,911,285 1.8072 4.67%
2015-05-13 0 2.140 2.140 2.150 2.080 2.170 8,722,000 18,611,936 2.1339 1.749 1.749 1.757 1.700 1.774 10,670,588 1.7442 0.00%
2015-05-12 0 2.140 2.130 2.140 2.070 2.180 8,396,000 17,788,326 2.1187 1.749 1.741 1.749 1.692 1.782 10,271,756 1.7318 2.39%
2015-05-11 0 2.090 2.070 2.090 2.030 2.100 10,778,000 22,242,600 2.0637 1.708 1.692 1.708 1.659 1.717 13,185,920 1.6868 1.95%
2015-05-08 0 2.050 2.040 2.050 1.990 2.050 4,758,000 9,657,416 2.0297 1.676 1.667 1.676 1.627 1.676 5,820,988 1.6591 3.02%
2015-05-07 0 1.990 1.980 1.990 1.970 2.030 4,144,000 8,254,180 1.9918 1.627 1.618 1.627 1.610 1.659 5,069,814 1.6281 -1.97%
2015-05-06 0 2.030 2.010 2.030 2.010 2.070 4,076,000 8,314,480 2.0399 1.659 1.643 1.659 1.643 1.692 4,986,622 1.6674 0.50%
2015-05-05 0 2.020 2.020 2.030 2.000 2.090 4,850,000 9,948,180 2.0512 1.651 1.651 1.659 1.635 1.708 5,933,542 1.6766 -1.46%
2015-05-04 0 2.050 2.050 2.060 2.010 2.060 4,590,000 9,399,980 2.0479 1.676 1.676 1.684 1.643 1.684 5,615,455 1.6739 0.99%
2015-04-30 0 2.030 2.020 2.040 2.010 2.050 3,444,000 6,978,180 2.0262 1.659 1.651 1.667 1.643 1.676 4,213,426 1.6562 -0.98%
2015-04-29 0 2.050 2.040 2.060 2.010 2.060 3,174,000 6,468,140 2.0379 1.676 1.667 1.684 1.643 1.684 3,883,105 1.6657 -0.97%
2015-04-28 0 2.070 2.060 2.070 2.030 2.110 5,238,000 10,786,960 2.0594 1.692 1.684 1.692 1.659 1.725 6,408,225 1.6833 -0.48%
2015-04-27 0 2.080 2.070 2.080 2.040 2.120 5,244,000 10,918,820 2.0822 1.700 1.692 1.700 1.667 1.733 6,415,565 1.7019 2.97%
2015-04-24 0 2.020 2.010 2.020 1.980 2.050 6,454,000 13,001,240 2.0144 1.651 1.643 1.651 1.618 1.676 7,895,892 1.6466 2.02%
2015-04-23 0 1.980 1.980 1.990 1.980 2.070 5,200,000 10,488,800 2.0171 1.618 1.618 1.627 1.618 1.692 6,361,735 1.6487 -1.98%
2015-04-22 0 2.020 2.020 2.040 1.980 2.050 9,644,600 19,505,380 2.0224 1.651 1.651 1.667 1.618 1.676 11,799,306 1.6531 4.12%
2015-04-21 0 1.940 1.930 1.940 1.870 1.980 5,930,000 11,520,300 1.9427 1.586 1.578 1.586 1.529 1.618 7,254,825 1.5880 4.30%
2015-04-20 0 1.860 1.850 1.860 1.820 1.950 7,340,000 13,905,220 1.8944 1.520 1.512 1.520 1.488 1.594 8,979,834 1.5485 -5.58%
2015-04-17 0 1.970 1.960 1.970 1.940 2.070 13,314,000 26,687,414 2.0045 1.610 1.602 1.610 1.586 1.692 16,288,489 1.6384 -5.74%
2015-04-16 0 2.090 2.090 2.110 1.950 2.100 8,736,000 17,888,822 2.0477 1.708 1.708 1.725 1.594 1.717 10,687,715 1.6738 1.95%
2015-04-15 0 2.050 2.030 2.050 2.030 2.170 10,514,000 21,932,508 2.0860 1.676 1.659 1.676 1.659 1.774 12,862,940 1.7051 -3.30%
2015-04-14 0 2.120 2.090 2.110 2.080 2.200 14,712,000 31,198,436 2.1206 1.733 1.708 1.725 1.700 1.798 17,998,817 1.7334 -1.85%
2015-04-13 0 2.160 2.150 2.160 1.920 2.200 23,498,000 48,709,748 2.0729 1.766 1.757 1.766 1.569 1.798 28,747,703 1.6944 13.09%
2015-04-10 0 1.910 1.900 1.910 1.860 1.930 7,499,000 14,264,960 1.9022 1.561 1.553 1.561 1.520 1.578 9,174,356 1.5549 3.24%
2015-04-09 0 1.850 1.850 1.870 1.820 2.060 15,278,000 29,426,938 1.9261 1.512 1.512 1.529 1.488 1.684 18,691,268 1.5744 -2.63%
2015-04-08 0 1.900 1.890 1.900 1.830 1.930 12,014,000 22,735,760 1.8924 1.553 1.545 1.553 1.496 1.578 14,698,056 1.5469 4.40%
2015-04-02 0 1.820 1.810 1.830 1.810 1.850 6,968,000 12,753,220 1.8303 1.488 1.479 1.496 1.479 1.512 8,524,725 1.4960 1.11%
2015-04-01 0 1.800 1.800 1.810 1.760 1.810 3,088,000 5,523,280 1.7886 1.471 1.471 1.479 1.439 1.479 3,777,892 1.4620 1.69%
2015-03-31 0 1.770 1.770 1.790 1.760 1.820 4,996,000 8,966,260 1.7947 1.447 1.447 1.463 1.439 1.488 6,112,160 1.4670 -0.56%
2015-03-30 0 1.780 1.760 1.780 1.770 1.800 4,924,000 8,775,120 1.7821 1.455 1.439 1.455 1.447 1.471 6,024,074 1.4567 1.71%
2015-03-27 0 1.750 1.750 1.760 1.740 1.790 3,100,000 5,427,000 1.7506 1.430 1.430 1.439 1.422 1.463 3,792,573 1.4310 -0.57%
2015-03-26 0 1.760 1.750 1.760 1.720 1.840 8,818,000 15,694,360 1.7798 1.439 1.430 1.439 1.406 1.504 10,788,035 1.4548 4.76%
2015-03-25 0 1.680 1.680 1.700 1.640 1.710 2,408,000 4,066,940 1.6889 1.373 1.373 1.390 1.341 1.398 2,945,973 1.3805 2.44%
2015-03-24 0 1.640 1.640 1.650 1.620 1.650 892,000 1,458,700 1.6353 1.341 1.341 1.349 1.324 1.349 1,091,282 1.3367 -0.61%
2015-03-23 0 1.650 1.650 1.680 1.650 1.700 1,582,000 2,636,320 1.6664 1.349 1.349 1.373 1.349 1.390 1,935,436 1.3621 0.00%
2015-03-20 0 1.650 1.650 1.660 1.650 1.680 788,000 1,303,160 1.6538 1.349 1.349 1.357 1.349 1.373 964,048 1.3518 -0.60%
2015-03-19 0 1.660 1.660 1.670 1.640 1.680 834,000 1,378,040 1.6523 1.357 1.357 1.365 1.341 1.373 1,020,324 1.3506 1.22%
2015-03-18 0 1.640 1.640 1.650 1.630 1.670 1,042,000 1,710,400 1.6415 1.341 1.341 1.349 1.332 1.365 1,274,794 1.3417 0.61%
2015-03-17 0 1.630 1.630 1.640 1.620 1.660 844,000 1,381,240 1.6365 1.332 1.332 1.341 1.324 1.357 1,032,559 1.3377 -1.21%
2015-03-16 0 1.650 1.650 1.680 1.630 1.700 1,310,000 2,191,820 1.6731 1.349 1.349 1.373 1.332 1.390 1,602,668 1.3676 -0.60%
2015-03-13 0 1.660 1.680 1.690 1.620 1.690 1,462,000 2,409,600 1.6482 1.357 1.373 1.381 1.324 1.381 1,788,626 1.3472 1.84%
2015-03-12 0 1.630 1.630 1.640 1.580 1.630 1,388,000 2,232,380 1.6083 1.332 1.332 1.341 1.291 1.332 1,698,094 1.3146 3.16%
2015-03-11 0 1.580 1.580 1.600 1.560 1.590 1,262,000 1,997,640 1.5829 1.291 1.291 1.308 1.275 1.300 1,543,944 1.2939 0.64%
2015-03-10 0 1.570 1.570 1.580 1.570 1.590 860,000 1,356,340 1.5771 1.283 1.283 1.291 1.283 1.300 1,052,133 1.2891 0.00%
2015-03-09 0 1.570 1.570 1.580 1.560 1.590 1,136,000 1,792,480 1.5779 1.283 1.283 1.291 1.275 1.300 1,389,794 1.2897 -0.63%
2015-03-06 0 1.580 1.580 1.590 1.580 1.640 1,588,000 2,551,900 1.6070 1.291 1.291 1.300 1.291 1.341 1,942,776 1.3135 -1.25%
2015-03-05 0 1.600 1.600 1.630 1.600 1.690 2,544,000 4,130,940 1.6238 1.308 1.308 1.332 1.308 1.381 3,112,357 1.3273 -3.61%
2015-03-04 0 1.660 1.660 1.680 1.650 1.700 450,000 750,920 1.6687 1.357 1.357 1.373 1.349 1.390 550,535 1.3640 -0.60%
2015-03-03 0 1.670 1.670 1.690 1.660 1.720 834,000 1,403,140 1.6824 1.365 1.365 1.381 1.357 1.406 1,020,324 1.3752 -0.60%
2015-03-02 0 1.680 1.680 1.700 1.680 1.790 990,000 1,689,420 1.7065 1.373 1.373 1.390 1.373 1.463 1,211,177 1.3949 1.20%
2015-02-27 0 1.660 1.650 1.660 1.650 1.700 638,000 1,064,500 1.6685 1.357 1.349 1.357 1.349 1.390 780,536 1.3638 -1.78%
2015-02-26 0 1.690 1.670 1.690 1.670 1.690 394,000 663,580 1.6842 1.381 1.365 1.381 1.365 1.381 482,024 1.3767 0.00%
2015-02-25 0 1.690 1.690 1.700 1.670 1.700 1,332,000 2,249,820 1.6891 1.381 1.381 1.390 1.365 1.390 1,629,583 1.3806 1.20%
2015-02-24 0 1.670 1.660 1.670 1.640 1.670 1,240,000 2,056,820 1.6587 1.365 1.357 1.365 1.341 1.365 1,517,029 1.3558 2.45%
2015-02-23 0 1.630 1.630 1.640 1.620 1.650 192,000 312,960 1.6300 1.332 1.332 1.341 1.324 1.349 234,895 1.3323 0.00%
2015-02-18 0 1.630 1.630 1.640 1.620 1.650 46,000 75,220 1.6352 1.332 1.332 1.341 1.324 1.349 56,277 1.3366 -0.61%
2015-02-17 0 1.640 1.630 1.650 1.640 1.650 352,000 578,800 1.6443 1.341 1.332 1.349 1.341 1.349 430,641 1.3440 0.00%
2015-02-16 0 1.640 1.620 1.640 1.620 1.650 878,000 1,430,160 1.6289 1.341 1.324 1.341 1.324 1.349 1,074,155 1.3314 0.61%
2015-02-13 0 1.630 1.630 1.640 1.600 1.640 618,000 1,003,020 1.6230 1.332 1.332 1.341 1.308 1.341 756,068 1.3266 0.00%
2015-02-12 0 1.630 1.620 1.630 1.590 1.630 642,000 1,039,300 1.6188 1.332 1.324 1.332 1.300 1.332 785,430 1.3232 3.16%
2015-02-11 0 1.580 1.570 1.580 1.540 1.580 640,000 992,440 1.5507 1.291 1.283 1.291 1.259 1.291 782,983 1.2675 1.28%
2015-02-10 0 1.560 1.560 1.570 1.550 1.580 374,000 583,340 1.5597 1.275 1.275 1.283 1.267 1.291 457,556 1.2749 -0.64%
2015-02-09 0 1.570 1.560 1.570 1.560 1.590 146,000 229,980 1.5752 1.283 1.275 1.283 1.275 1.300 178,618 1.2876 -2.48%
2015-02-06 0 1.610 1.600 1.620 1.560 1.610 1,090,000 1,731,540 1.5886 1.316 1.308 1.324 1.275 1.316 1,333,518 1.2985 3.21%
2015-02-05 0 1.560 1.540 1.570 1.540 1.630 382,000 603,060 1.5787 1.275 1.259 1.283 1.259 1.332 467,343 1.2904 -2.50%
2015-02-04 0 1.600 1.600 1.610 1.590 1.630 1,040,000 1,668,640 1.6045 1.308 1.308 1.316 1.300 1.332 1,272,347 1.3115 -0.62%
2015-02-03 0 1.610 1.600 1.620 1.590 1.640 412,000 661,240 1.6050 1.316 1.308 1.324 1.300 1.341 504,045 1.3119 0.62%
2015-02-02 0 1.600 1.600 1.620 1.590 1.630 730,000 1,176,740 1.6120 1.308 1.308 1.324 1.300 1.332 893,090 1.3176 -1.23%
2015-01-30 0 1.620 1.610 1.620 1.590 1.650 1,444,000 2,348,480 1.6264 1.324 1.316 1.324 1.300 1.349 1,766,605 1.3294 1.25%
2015-01-29 0 1.600 1.590 1.600 1.590 1.620 504,000 808,400 1.6040 1.308 1.300 1.308 1.300 1.324 616,599 1.3111 -1.84%
2015-01-28 0 1.630 1.620 1.630 1.600 1.650 1,110,000 1,801,520 1.6230 1.332 1.324 1.332 1.308 1.349 1,357,986 1.3266 1.24%
2015-01-27 0 1.610 1.590 1.610 1.580 1.640 510,000 817,900 1.6037 1.316 1.300 1.316 1.291 1.341 623,939 1.3109 -0.62%
2015-01-26 0 1.620 1.600 1.620 1.600 1.700 620,000 1,004,580 1.6203 1.324 1.308 1.324 1.308 1.390 758,515 1.3244 -1.22%
2015-01-23 0 1.640 1.630 1.640 1.600 1.660 2,116,000 3,439,400 1.6254 1.341 1.332 1.341 1.308 1.357 2,588,737 1.3286 0.00%
2015-01-22 0 1.640 1.630 1.640 1.610 1.700 2,384,000 3,917,920 1.6434 1.341 1.332 1.341 1.316 1.390 2,916,611 1.3433 -1.80%
2015-01-21 0 1.670 1.670 1.680 1.630 1.690 2,646,000 4,387,060 1.6580 1.365 1.365 1.373 1.332 1.381 3,237,145 1.3552 0.00%
2015-01-20 0 1.670 1.660 1.670 1.650 1.710 1,992,000 3,322,720 1.6680 1.365 1.357 1.365 1.349 1.398 2,437,034 1.3634 1.21%
2015-01-19 0 1.650 1.650 1.660 1.590 1.680 7,424,000 12,260,100 1.6514 1.349 1.349 1.357 1.300 1.373 9,082,601 1.3498 5.10%
2015-01-16 0 1.570 1.570 1.590 1.520 1.600 2,280,000 3,588,084 1.5737 1.283 1.283 1.300 1.242 1.308 2,789,376 1.2863 1.95%
2015-01-15 0 1.540 1.540 1.560 1.520 1.580 880,000 1,353,080 1.5376 1.259 1.259 1.275 1.242 1.291 1,076,601 1.2568 0.00%
2015-01-14 0 1.540 1.530 1.550 1.520 1.580 2,386,000 3,709,080 1.5545 1.259 1.251 1.267 1.242 1.291 2,919,058 1.2706 -4.35%
2015-01-13 0 1.610 1.600 1.610 1.590 1.630 3,838,000 6,152,800 1.6031 1.316 1.308 1.316 1.300 1.332 4,695,450 1.3104 0.00%
2015-01-12 0 1.610 1.600 1.610 1.600 1.690 2,338,000 3,799,080 1.6249 1.316 1.308 1.316 1.308 1.381 2,860,334 1.3282 1.26%
2015-01-09 0 1.590 1.590 1.600 1.540 1.620 3,178,000 5,044,200 1.5872 1.300 1.300 1.308 1.259 1.324 3,887,999 1.2974 2.58%
2015-01-08 0 1.550 1.540 1.550 1.540 1.580 2,692,000 4,186,900 1.5553 1.267 1.259 1.267 1.259 1.291 3,293,421 1.2713 0.65%
2015-01-07 0 1.540 1.520 1.540 1.440 1.550 4,430,000 6,679,560 1.5078 1.259 1.242 1.259 1.177 1.267 5,419,709 1.2325 4.76%
2015-01-06 0 1.470 1.470 1.490 1.440 1.520 4,376,000 6,437,060 1.4710 1.202 1.202 1.218 1.177 1.242 5,353,645 1.2024 -3.92%
2015-01-05 0 1.530 1.520 1.530 1.330 1.540 6,934,000 10,017,960 1.4448 1.251 1.242 1.251 1.087 1.259 8,483,129 1.1809 15.91%
2015-01-02 0 1.320 1.320 1.330 1.270 1.330 2,354,000 3,052,200 1.2966 1.079 1.079 1.087 1.038 1.087 2,879,909 1.0598 2.33%
2014-12-31 0 1.290 1.270 1.300 1.270 1.290 482,000 615,960 1.2779 1.054 1.038 1.063 1.038 1.054 589,684 1.0446 1.57%
2014-12-30 0 1.270 1.260 1.270 1.220 1.290 2,814,000 3,531,440 1.2550 1.038 1.030 1.038 0.997 1.054 3,442,678 1.0258 0.79%
2014-12-29 0 1.260 1.250 1.260 1.230 1.320 3,446,000 4,343,860 1.2606 1.030 1.022 1.030 1.005 1.079 4,215,873 1.0304 -3.08%
2014-12-24 0 1.300 1.280 1.290 1.280 1.320 652,000 846,040 1.2976 1.063 1.046 1.054 1.046 1.079 797,664 1.0606 0.78%
2014-12-23 0 1.290 1.270 1.290 1.270 1.350 3,044,000 3,971,880 1.3048 1.054 1.038 1.054 1.038 1.103 3,724,062 1.0665 -1.53%
2014-12-22 0 1.310 1.300 1.320 1.300 1.430 2,572,000 3,443,420 1.3388 1.071 1.063 1.079 1.063 1.169 3,146,612 1.0943 -5.07%
2014-12-19 0 1.380 1.370 1.380 1.360 1.410 2,948,000 4,089,000 1.3870 1.128 1.120 1.128 1.112 1.153 3,606,615 1.1338 2.22%
2014-12-18 0 1.350 1.350 1.360 1.330 1.440 4,984,000 6,896,240 1.3837 1.103 1.103 1.112 1.087 1.177 6,097,479 1.1310 -1.46%
2014-12-17 0 1.370 1.360 1.370 1.320 1.390 5,448,000 7,400,040 1.3583 1.120 1.112 1.120 1.079 1.136 6,665,141 1.1103 1.48%
2014-12-16 0 1.350 1.350 1.370 1.330 1.410 2,808,000 3,805,740 1.3553 1.103 1.103 1.120 1.087 1.153 3,435,337 1.1078 -3.57%
2014-12-15 0 1.400 1.400 1.420 1.350 1.490 4,706,000 6,703,280 1.4244 1.144 1.144 1.161 1.103 1.218 5,757,371 1.1643 3.70%
2014-12-12 0 1.350 1.350 1.370 1.320 1.380 3,802,000 5,160,682 1.3574 1.103 1.103 1.120 1.079 1.128 4,651,407 1.1095 -0.74%
2014-12-11 0 1.360 1.350 1.360 1.340 1.380 2,680,000 3,645,160 1.3601 1.112 1.103 1.112 1.095 1.128 3,278,741 1.1118 -1.45%
2014-12-10 0 1.380 1.370 1.380 1.300 1.390 5,126,000 6,981,100 1.3619 1.128 1.120 1.128 1.063 1.136 6,271,203 1.1132 6.15%
2014-12-09 0 1.300 1.290 1.330 1.230 1.450 11,508,000 15,049,070 1.3077 1.063 1.054 1.087 1.005 1.185 14,079,010 1.0689 -7.14%
2014-12-08 0 1.400 1.390 1.400 1.370 1.550 9,956,000 14,113,210 1.4176 1.144 1.136 1.144 1.120 1.267 12,180,276 1.1587 -6.67%
2014-12-05 0 1.500 1.490 1.500 1.450 1.610 7,848,000 11,662,000 1.4860 1.226 1.218 1.226 1.185 1.316 9,601,327 1.2146 -4.46%
2014-12-04 0 1.570 1.560 1.570 1.560 1.670 5,486,000 8,738,142 1.5928 1.283 1.275 1.283 1.275 1.365 6,711,631 1.3019 -5.42%
2014-12-03 0 1.660 1.660 1.670 1.650 1.740 3,478,000 5,866,860 1.6868 1.357 1.357 1.365 1.349 1.422 4,255,022 1.3788 -1.78%
2014-12-02 0 1.690 1.690 1.700 1.680 1.770 2,538,000 4,317,820 1.7013 1.381 1.381 1.390 1.373 1.447 3,105,016 1.3906 0.60%
2014-12-01 0 1.680 1.680 1.690 1.680 1.780 4,060,000 7,064,408 1.7400 1.373 1.373 1.381 1.373 1.455 4,967,047 1.4223 -4.00%
2014-11-28 0 1.750 1.750 1.780 1.750 1.800 3,328,000 5,905,100 1.7744 1.430 1.430 1.455 1.430 1.471 4,071,511 1.4503 -3.31%
2014-11-27 0 1.810 1.800 1.810 1.790 1.820 1,052,000 1,895,040 1.8014 1.479 1.471 1.479 1.463 1.488 1,287,028 1.4724 0.56%
2014-11-26 0 1.800 1.790 1.800 1.790 1.810 1,004,000 1,807,820 1.8006 1.471 1.463 1.471 1.463 1.479 1,228,304 1.4718 0.00%
2014-11-25 0 1.800 1.800 1.810 1.780 1.830 2,224,000 3,992,320 1.7951 1.471 1.471 1.479 1.455 1.496 2,720,865 1.4673 -0.55%
2014-11-24 0 1.810 1.810 1.820 1.780 1.830 3,200,000 5,783,060 1.8072 1.479 1.479 1.488 1.455 1.496 3,914,914 1.4772 1.69%
2014-11-21 0 1.780 1.770 1.780 1.750 1.800 3,250,000 5,743,916 1.7674 1.455 1.447 1.455 1.430 1.471 3,976,085 1.4446 -0.56%
2014-11-20 0 1.790 1.780 1.790 1.780 1.830 2,146,000 3,883,180 1.8095 1.463 1.455 1.463 1.455 1.496 2,625,439 1.4791 -1.65%
2014-11-19 0 1.820 1.820 1.830 1.800 1.840 2,318,000 4,223,120 1.8219 1.488 1.488 1.496 1.471 1.504 2,835,866 1.4892 -1.09%
2014-11-18 0 1.840 1.840 1.850 1.840 1.870 2,941,000 5,445,230 1.8515 1.504 1.504 1.512 1.504 1.529 3,598,051 1.5134 -1.60%
2014-11-17 0 1.870 1.870 1.880 1.840 1.880 1,808,000 3,361,700 1.8593 1.529 1.529 1.537 1.504 1.537 2,211,926 1.5198 1.08%
2014-11-14 0 1.850 1.850 1.860 1.830 1.860 1,774,000 3,274,820 1.8460 1.512 1.512 1.520 1.496 1.520 2,170,330 1.5089 1.09%
2014-11-13 0 1.830 1.820 1.830 1.820 1.850 4,330,000 7,937,300 1.8331 1.496 1.488 1.496 1.488 1.512 5,297,368 1.4983 -1.08%
2014-11-12 0 1.850 1.850 1.860 1.830 1.900 3,998,000 7,396,180 1.8500 1.512 1.512 1.520 1.496 1.553 4,891,196 1.5121 -1.60%
2014-11-11 0 1.880 1.860 1.890 1.860 1.910 5,088,000 9,606,540 1.8881 1.537 1.520 1.545 1.520 1.561 6,224,713 1.5433 0.00%
2014-11-10 0 1.880 1.880 1.890 1.880 1.930 2,870,000 5,427,858 1.8912 1.537 1.537 1.545 1.537 1.578 3,511,189 1.5459 -1.05%
2014-11-07 0 1.900 1.880 1.900 1.880 1.910 1,134,000 2,148,440 1.8946 1.553 1.537 1.553 1.537 1.561 1,387,348 1.5486 0.00%
2014-11-06 0 1.900 1.890 1.910 1.890 1.950 2,330,000 4,458,500 1.9135 1.553 1.545 1.561 1.545 1.594 2,850,547 1.5641 -0.52%
2014-11-05 0 1.910 1.910 1.930 1.870 1.940 2,866,000 5,452,200 1.9024 1.561 1.561 1.578 1.529 1.586 3,506,295 1.5550 -2.05%
2014-11-04 0 1.950 1.950 1.960 1.940 1.970 2,708,000 5,282,820 1.9508 1.594 1.594 1.602 1.586 1.610 3,312,996 1.5946 0.52%
2014-11-03 0 1.940 1.940 1.950 1.900 2.000 11,170,000 21,751,860 1.9473 1.586 1.586 1.594 1.553 1.635 13,665,497 1.5917 4.30%
2014-10-31 0 1.860 1.870 1.880 1.820 1.900 10,126,000 18,722,580 1.8490 1.520 1.529 1.537 1.488 1.553 12,388,256 1.5113 -2.62%
2014-10-30 0 1.910 1.890 1.910 1.870 1.960 4,056,044 7,715,543 1.9022 1.561 1.545 1.561 1.529 1.602 4,962,207 1.5549 -2.55%
2014-10-29 0 1.960 1.960 1.970 1.950 2.020 4,890,000 9,692,180 1.9820 1.602 1.602 1.610 1.594 1.651 5,982,478 1.6201 -2.97%
2014-10-28 0 2.020 2.010 2.020 1.990 2.040 2,818,000 5,654,880 2.0067 1.651 1.643 1.651 1.627 1.667 3,447,571 1.6403 0.00%
2014-10-27 0 2.020 2.010 2.030 2.010 2.040 522,000 1,055,900 2.0228 1.651 1.643 1.659 1.643 1.667 638,620 1.6534 -0.98%
2014-10-24 0 2.040 2.020 2.040 2.000 2.050 1,022,000 2,070,140 2.0256 1.667 1.651 1.667 1.635 1.676 1,250,326 1.6557 0.99%
2014-10-23 0 2.020 2.020 2.030 2.010 2.050 1,134,000 2,299,320 2.0276 1.651 1.651 1.659 1.643 1.676 1,387,348 1.6573 -0.49%
2014-10-22 0 2.030 2.030 2.050 2.020 2.060 1,260,000 2,567,440 2.0377 1.659 1.659 1.676 1.651 1.684 1,541,497 1.6655 0.50%
2014-10-21 0 2.020 2.010 2.040 1.980 2.040 1,248,000 2,510,080 2.0113 1.651 1.643 1.667 1.618 1.667 1,526,816 1.6440 -0.49%
2014-10-20 0 2.030 2.030 2.040 2.000 2.040 1,484,000 2,990,400 2.0151 1.659 1.659 1.667 1.635 1.667 1,815,541 1.6471 1.50%
2014-10-17 0 2.000 2.000 2.010 2.000 2.010 584,000 1,170,960 2.0051 1.635 1.635 1.643 1.635 1.643 714,472 1.6389 -0.50%
2014-10-16 0 2.010 2.010 2.020 2.000 2.030 1,120,000 2,250,840 2.0097 1.643 1.643 1.651 1.635 1.659 1,370,220 1.6427 -0.50%
2014-10-15 0 2.020 2.020 2.030 2.020 2.060 740,000 1,501,940 2.0296 1.651 1.651 1.659 1.651 1.684 905,324 1.6590 0.00%
2014-10-14 0 2.020 2.020 2.030 2.000 2.030 2,196,000 4,416,790 2.0113 1.651 1.651 1.659 1.635 1.659 2,686,610 1.6440 0.50%
2014-10-13 0 2.010 2.000 2.010 1.910 2.050 3,320,000 6,591,980 1.9855 1.643 1.635 1.643 1.561 1.676 4,061,723 1.6230 -1.47%
2014-10-10 0 2.040 2.030 2.040 2.020 2.080 5,084,000 10,411,740 2.0479 1.667 1.659 1.667 1.651 1.700 6,219,820 1.6740 -1.45%
2014-10-09 0 2.070 2.050 2.070 2.060 2.120 4,946,000 10,255,880 2.0736 1.692 1.676 1.692 1.684 1.733 6,050,989 1.6949 -1.90%
2014-10-08 0 2.110 2.090 2.130 2.090 2.140 4,339,000 9,116,130 2.1010 1.725 1.708 1.741 1.708 1.749 5,308,379 1.7173 -0.47%
2014-10-07 0 2.120 2.120 2.130 2.100 2.150 7,381,000 15,667,620 2.1227 1.733 1.733 1.741 1.717 1.757 9,029,994 1.7351 -0.47%
2014-10-06 0 2.130 2.100 2.120 2.080 2.170 6,410,000 13,658,500 2.1308 1.741 1.717 1.733 1.700 1.774 7,842,062 1.7417 2.40%
2014-10-03 0 2.080 2.080 2.090 2.050 2.120 4,126,000 8,567,560 2.0765 1.700 1.700 1.708 1.676 1.733 5,047,792 1.6973 -2.35%
2014-09-30 0 2.130 2.130 2.140 2.100 2.200 6,339,956 13,477,936 2.1259 1.741 1.741 1.749 1.717 1.798 7,756,370 1.7377 -1.84%
2014-09-29 0 2.170 2.170 2.180 2.100 2.230 7,068,000 15,255,470 2.1584 1.774 1.774 1.782 1.717 1.823 8,647,066 1.7642 -3.98%
2014-09-26 0 2.260 2.250 2.260 2.220 2.270 3,542,000 7,961,740 2.2478 1.847 1.839 1.847 1.815 1.855 4,333,321 1.8373 0.89%
2014-09-25 0 2.240 2.220 2.260 2.220 2.280 4,002,000 9,057,640 2.2633 1.831 1.815 1.847 1.815 1.864 4,896,089 1.8500 -1.32%
2014-09-24 0 2.270 2.260 2.270 2.230 2.280 2,814,000 6,355,300 2.2585 1.855 1.847 1.855 1.823 1.864 3,442,678 1.8460 -0.44%
2014-09-23 0 2.280 2.270 2.280 2.200 2.280 8,376,000 18,897,200 2.2561 1.864 1.855 1.864 1.798 1.864 10,247,288 1.8441 2.24%
2014-09-22 0 2.230 2.220 2.230 2.160 2.240 8,244,000 18,278,090 2.2171 1.823 1.815 1.823 1.766 1.831 10,085,797 1.8123 1.83%
2014-09-19 0 2.190 2.190 2.200 2.170 2.210 5,060,000 11,068,110 2.1874 1.790 1.790 1.798 1.774 1.806 6,190,458 1.7879 0.46%
2014-09-18 0 2.180 2.180 2.190 2.180 2.230 2,770,000 6,072,210 2.1921 1.782 1.782 1.790 1.782 1.823 3,388,847 1.7918 -0.46%
2014-09-17 0 2.190 2.180 2.190 2.160 2.200 3,806,000 8,298,320 2.1803 1.790 1.782 1.790 1.766 1.798 4,656,301 1.7822 1.39%
2014-09-16 0 2.160 2.150 2.160 2.150 2.220 2,186,000 4,741,700 2.1691 1.766 1.757 1.766 1.757 1.815 2,674,376 1.7730 -2.26%
2014-09-15 0 2.210 2.200 2.210 2.180 2.220 2,716,000 5,976,020 2.2003 1.806 1.798 1.806 1.782 1.815 3,322,783 1.7985 0.91%
2014-09-12 0 2.190 2.190 2.200 2.160 2.230 4,222,000 9,247,460 2.1903 1.790 1.790 1.798 1.766 1.823 5,165,240 1.7903 -0.90%
2014-09-11 0 2.210 2.210 2.220 2.210 2.240 2,874,000 6,378,180 2.2193 1.806 1.806 1.815 1.806 1.831 3,516,082 1.8140 -1.34%
2014-09-10 0 2.240 2.220 2.240 2.190 2.250 3,865,514 8,572,832 2.2178 1.831 1.815 1.831 1.790 1.839 4,729,111 1.8128 0.00%
2014-09-08 0 2.240 2.230 2.240 2.200 2.250 3,794,000 8,467,520 2.2318 1.831 1.823 1.831 1.798 1.839 4,641,620 1.8243 1.36%
2014-09-05 0 2.210 2.200 2.210 2.160 2.220 6,792,000 14,898,560 2.1935 1.806 1.798 1.806 1.766 1.815 8,309,405 1.7930 1.38%
2014-09-04 0 2.250 2.240 2.250 2.210 2.250 14,782,400 33,047,876 2.2356 1.782 1.774 1.782 1.750 1.782 18,665,655 1.7705 3.69%
2014-09-03 0 2.170 2.150 2.170 2.120 2.190 6,206,000 13,270,380 2.1383 1.719 1.703 1.719 1.679 1.734 7,836,282 1.6935 0.93%
2014-09-02 0 2.150 2.140 2.150 2.100 2.150 5,314,000 11,348,590 2.1356 1.703 1.695 1.703 1.663 1.703 6,709,958 1.6913 1.42%
2014-09-01 0 2.120 2.110 2.120 2.100 2.130 2,830,000 5,978,070 2.1124 1.679 1.671 1.679 1.663 1.687 3,573,425 1.6729 0.47%
2014-08-29 0 2.110 2.100 2.130 2.080 2.150 6,552,000 13,811,870 2.1080 1.671 1.663 1.687 1.647 1.703 8,273,174 1.6695 -0.47%
2014-08-28 0 2.120 2.120 2.130 2.110 2.170 5,412,000 11,623,816 2.1478 1.679 1.679 1.687 1.671 1.719 6,833,703 1.7010 -1.40%
2014-08-27 0 2.150 2.150 2.160 2.150 2.200 5,504,000 12,020,620 2.1840 1.703 1.703 1.711 1.703 1.742 6,949,870 1.7296 -1.38%
2014-08-26 0 2.180 2.180 2.190 2.130 2.250 10,490,000 22,834,562 2.1768 1.726 1.726 1.734 1.687 1.782 13,245,665 1.7239 -3.11%
2014-08-25 0 2.250 2.250 2.260 2.240 2.290 5,578,000 12,608,870 2.2605 1.782 1.782 1.790 1.774 1.814 7,043,310 1.7902 0.45%
2014-08-22 0 2.240 2.240 2.250 2.180 2.250 9,416,000 20,946,200 2.2245 1.774 1.774 1.782 1.726 1.782 11,889,531 1.7617 2.28%
2014-08-21 0 2.190 2.190 2.200 2.140 2.270 15,524,000 34,260,600 2.2069 1.734 1.734 1.742 1.695 1.798 19,602,069 1.7478 3.79%
2014-08-20 0 2.110 2.110 2.120 2.100 2.140 2,124,000 4,502,200 2.1197 1.671 1.671 1.679 1.663 1.695 2,681,963 1.6787 0.00%
2014-08-19 0 2.110 2.110 2.120 2.070 2.120 2,529,200 5,289,736 2.0915 1.671 1.671 1.679 1.639 1.679 3,193,607 1.6564 0.48%
2014-08-18 0 2.100 2.090 2.100 2.080 2.130 1,696,000 3,547,620 2.0918 1.663 1.655 1.663 1.647 1.687 2,141,530 1.6566 -0.47%
2014-08-15 0 2.110 2.110 2.120 2.100 2.140 2,758,000 5,823,520 2.1115 1.671 1.671 1.679 1.663 1.695 3,482,511 1.6722 -0.47%
2014-08-14 0 2.120 2.120 2.130 2.100 2.140 2,270,000 4,813,390 2.1204 1.679 1.679 1.687 1.663 1.695 2,866,316 1.6793 0.47%
2014-08-13 0 2.110 2.100 2.110 2.030 2.120 4,476,000 9,362,190 2.0916 1.671 1.663 1.671 1.608 1.679 5,651,820 1.6565 3.43%
2014-08-12 0 2.040 2.040 2.050 2.030 2.080 4,176,000 8,537,884 2.0445 1.616 1.616 1.624 1.608 1.647 5,273,012 1.6192 0.49%
2014-08-11 0 2.030 2.030 2.040 2.030 2.090 5,940,000 12,161,560 2.0474 1.608 1.608 1.616 1.608 1.655 7,500,405 1.6215 -0.98%
2014-08-08 0 2.050 2.050 2.060 2.040 2.090 6,256,000 12,858,120 2.0553 1.624 1.624 1.631 1.616 1.655 7,899,417 1.6277 -1.91%
2014-08-07 0 2.090 2.080 2.090 2.060 2.140 6,974,000 14,544,940 2.0856 1.655 1.647 1.655 1.631 1.695 8,806,031 1.6517 -2.34%
2014-08-06 0 2.140 2.120 2.140 2.080 2.140 5,302,000 11,212,900 2.1148 1.695 1.679 1.695 1.647 1.695 6,694,806 1.6749 1.90%
2014-08-05 0 2.100 2.100 2.110 2.090 2.220 9,826,000 20,929,710 2.1300 1.663 1.663 1.671 1.655 1.758 12,407,236 1.6869 -5.83%
2014-08-04 0 2.230 2.220 2.230 2.200 2.250 3,486,000 7,740,720 2.2205 1.766 1.758 1.766 1.742 1.782 4,401,753 1.7586 -0.89%
2014-08-01 0 2.250 2.220 2.250 2.210 2.260 20,530,000 45,419,380 2.2123 1.782 1.758 1.782 1.750 1.790 25,923,118 1.7521 0.45%
2014-07-31 0 2.240 2.210 2.250 2.200 2.280 4,054,000 9,020,460 2.2251 1.774 1.750 1.782 1.742 1.806 5,118,963 1.7622 -1.75%
2014-07-30 0 2.280 2.250 2.300 2.250 2.330 3,666,000 8,349,840 2.2776 1.806 1.782 1.822 1.782 1.845 4,629,038 1.8038 -0.87%
2014-07-29 0 2.300 2.290 2.300 2.280 2.340 1,468,000 3,365,820 2.2928 1.822 1.814 1.822 1.806 1.853 1,853,635 1.8158 -1.29%
2014-07-28 0 2.330 2.300 2.330 2.280 2.390 4,556,000 10,577,600 2.3217 1.845 1.822 1.845 1.806 1.893 5,752,836 1.8387 -0.85%
2014-07-25 0 2.350 2.310 2.350 2.240 2.350 3,006,000 6,819,660 2.2687 1.861 1.829 1.861 1.774 1.861 3,795,660 1.7967 2.62%
2014-07-24 0 2.290 2.270 2.290 2.240 2.350 3,230,000 7,320,100 2.2663 1.814 1.798 1.814 1.774 1.861 4,078,503 1.7948 -0.43%
2014-07-23 0 2.300 2.300 2.310 2.290 2.370 5,500,000 12,787,540 2.3250 1.822 1.822 1.829 1.814 1.877 6,944,820 1.8413 -0.86%
2014-07-22 0 2.320 2.320 2.330 2.300 2.340 4,046,000 9,415,780 2.3272 1.837 1.837 1.845 1.822 1.853 5,108,862 1.8430 1.31%
2014-07-21 0 2.290 2.290 2.300 2.230 2.310 3,076,000 7,022,640 2.2830 1.814 1.814 1.822 1.766 1.829 3,884,048 1.8081 0.00%
2014-07-18 0 2.290 2.280 2.290 2.200 2.300 2,966,000 6,639,340 2.2385 1.814 1.806 1.814 1.742 1.822 3,745,152 1.7728 1.33%
2014-07-17 0 2.260 2.250 2.260 2.220 2.300 3,172,000 7,189,340 2.2665 1.790 1.782 1.790 1.758 1.822 4,005,267 1.7950 0.89%
2014-07-16 0 2.240 2.240 2.250 2.130 2.310 13,898,000 31,328,170 2.2541 1.774 1.774 1.782 1.687 1.829 17,548,928 1.7852 3.23%
2014-07-15 0 2.170 2.140 2.170 2.110 2.180 3,424,000 7,393,400 2.1593 1.719 1.695 1.719 1.671 1.726 4,323,466 1.7101 1.88%
2014-07-14 0 2.130 2.120 2.130 2.060 2.130 1,588,000 3,334,840 2.1000 1.687 1.679 1.687 1.631 1.687 2,005,159 1.6631 2.90%
2014-07-11 0 2.070 2.070 2.080 2.060 2.120 938,000 1,955,580 2.0848 1.639 1.639 1.647 1.631 1.679 1,184,407 1.6511 -0.48%
2014-07-10 0 2.080 2.070 2.080 2.060 2.090 670,000 1,389,440 2.0738 1.647 1.639 1.647 1.631 1.655 846,005 1.6424 0.00%
2014-07-09 0 2.080 2.070 2.090 2.070 2.100 1,278,000 2,661,920 2.0829 1.647 1.639 1.655 1.639 1.663 1,613,724 1.6496 -1.89%
2014-07-08 0 2.120 2.120 2.130 2.110 2.140 898,000 1,910,056 2.1270 1.679 1.679 1.687 1.671 1.695 1,133,900 1.6845 -0.47%
2014-07-07 0 2.130 2.120 2.140 2.110 2.150 1,234,000 2,615,920 2.1199 1.687 1.679 1.695 1.671 1.703 1,558,165 1.6788 -0.47%
2014-07-04 0 2.140 2.130 2.160 2.110 2.170 1,444,000 3,079,400 2.1325 1.695 1.687 1.711 1.671 1.719 1,823,331 1.6889 -0.47%
2014-07-03 0 2.150 2.140 2.150 2.140 2.170 1,232,800 2,652,624 2.1517 1.703 1.695 1.703 1.695 1.719 1,556,650 1.7041 0.00%
2014-07-02 0 2.150 2.130 2.150 2.110 2.170 3,260,000 6,966,120 2.1368 1.703 1.687 1.703 1.671 1.719 4,116,384 1.6923 1.90%
2014-06-30 0 2.110 2.110 2.120 2.040 2.130 3,640,000 7,607,120 2.0899 1.671 1.671 1.679 1.616 1.687 4,596,208 1.6551 3.94%
2014-06-27 0 2.030 2.030 2.040 2.020 2.040 1,760,000 3,572,280 2.0297 1.608 1.608 1.616 1.600 1.616 2,222,342 1.6074 0.00%
2014-06-26 0 2.030 2.030 2.040 2.020 2.040 1,666,000 3,382,640 2.0304 1.608 1.608 1.616 1.600 1.616 2,103,649 1.6080 0.50%
2014-06-25 0 2.020 2.010 2.020 2.010 2.050 1,428,000 2,890,740 2.0243 1.600 1.592 1.600 1.592 1.624 1,803,128 1.6032 -0.98%
2014-06-24 0 2.040 2.030 2.040 1.990 2.050 1,634,000 3,303,720 2.0219 1.616 1.608 1.616 1.576 1.624 2,063,243 1.6012 2.00%
2014-06-23 0 2.000 2.000 2.010 1.980 2.040 10,576,000 21,175,940 2.0023 1.584 1.584 1.592 1.568 1.616 13,354,257 1.5857 0.00%
2014-06-20 0 2.000 2.000 2.010 1.980 2.000 1,216,000 2,425,740 1.9949 1.584 1.584 1.592 1.568 1.584 1,535,436 1.5798 0.00%
2014-06-19 0 2.000 1.990 2.000 1.990 2.020 2,558,500 5,111,680 1.9979 1.584 1.576 1.584 1.576 1.600 3,230,604 1.5823 -0.50%
2014-06-18 0 2.010 2.000 2.010 1.990 2.020 1,264,500 2,527,560 1.9989 1.592 1.584 1.592 1.576 1.600 1,596,677 1.5830 0.00%
2014-06-17 0 2.010 2.000 2.010 1.980 2.030 1,596,000 3,197,520 2.0035 1.592 1.584 1.592 1.568 1.608 2,015,260 1.5867 -0.50%
2014-06-16 0 2.020 2.010 2.020 1.990 2.030 1,620,000 3,256,560 2.0102 1.600 1.592 1.600 1.576 1.608 2,045,565 1.5920 1.00%
2014-06-13 0 2.000 1.990 2.000 1.980 2.020 2,436,000 4,874,800 2.0011 1.584 1.576 1.584 1.568 1.600 3,075,924 1.5848 -0.50%
2014-06-12 0 2.010 2.000 2.010 1.970 2.020 2,002,000 4,005,360 2.0007 1.592 1.584 1.592 1.560 1.600 2,527,914 1.5845 0.50%
2014-06-11 0 2.000 1.990 2.000 1.980 2.030 3,434,500 6,869,255 2.0001 1.584 1.576 1.584 1.568 1.608 4,336,724 1.5840 -1.96%
2014-06-10 0 2.040 2.020 2.040 1.980 2.050 2,268,500 4,569,975 2.0145 1.616 1.600 1.616 1.568 1.624 2,864,422 1.5954 2.00%
2014-06-09 0 2.000 1.990 2.010 1.970 2.030 1,938,000 3,871,260 1.9976 1.584 1.576 1.592 1.560 1.608 2,447,102 1.5820 0.00%
2014-06-06 0 2.000 2.000 2.010 1.990 2.050 1,958,000 3,943,120 2.0139 1.584 1.584 1.592 1.576 1.624 2,472,356 1.5949 -0.50%
2014-06-05 0 2.080 2.080 2.100 2.060 2.090 1,568,000 3,255,040 2.0759 1.592 1.592 1.607 1.577 1.599 2,048,857 1.5887 0.00%
2014-06-04 0 2.080 2.070 2.080 2.050 2.090 1,330,000 2,752,740 2.0697 1.592 1.584 1.592 1.569 1.599 1,737,870 1.5840 1.46%
2014-06-03 0 2.050 2.050 2.060 2.040 2.110 3,082,000 6,329,540 2.0537 1.569 1.569 1.577 1.561 1.615 4,027,154 1.5717 -2.38%
2014-05-30 0 2.100 2.070 2.100 1.980 2.100 6,326,000 12,844,260 2.0304 1.607 1.584 1.607 1.515 1.607 8,265,988 1.5539 5.53%
2014-05-29 0 1.990 1.980 1.990 1.980 2.000 3,032,000 6,041,280 1.9925 1.523 1.515 1.523 1.515 1.531 3,961,820 1.5249 0.00%
2014-05-28 0 1.990 1.990 2.000 1.990 2.040 3,186,000 6,405,900 2.0106 1.523 1.523 1.531 1.523 1.561 4,163,047 1.5388 0.00%
2014-05-27 0 1.990 1.990 2.000 1.980 2.000 2,248,000 4,472,840 1.9897 1.523 1.523 1.531 1.515 1.531 2,937,392 1.5227 -0.50%
2014-05-26 0 2.000 1.990 2.000 1.990 2.050 2,630,000 5,256,820 1.9988 1.531 1.523 1.531 1.523 1.569 3,436,539 1.5297 0.50%
2014-05-23 0 1.990 1.990 2.000 1.980 2.060 5,692,000 11,393,440 2.0017 1.523 1.523 1.531 1.515 1.577 7,437,559 1.5319 -2.45%
2014-05-22 0 2.040 2.030 2.050 2.030 2.070 2,688,000 5,493,060 2.0435 1.561 1.554 1.569 1.554 1.584 3,512,326 1.5639 0.00%
2014-05-21 0 2.040 2.040 2.050 2.040 2.080 1,594,000 3,271,540 2.0524 1.561 1.561 1.569 1.561 1.592 2,082,830 1.5707 0.00%
2014-05-20 0 2.040 2.030 2.070 2.030 2.110 2,682,000 5,541,180 2.0661 1.561 1.554 1.584 1.554 1.615 3,504,486 1.5812 -1.45%
2014-05-19 0 2.070 2.070 2.080 2.060 2.090 1,922,000 3,989,810 2.0759 1.584 1.584 1.592 1.577 1.599 2,511,418 1.5887 -1.43%
2014-05-16 0 2.100 2.100 2.110 2.080 2.150 1,288,000 2,703,200 2.0988 1.607 1.607 1.615 1.592 1.645 1,682,990 1.6062 -2.33%
2014-05-15 0 2.150 2.140 2.150 2.000 2.150 4,179,440 8,752,466 2.0942 1.645 1.638 1.645 1.531 1.645 5,461,144 1.6027 5.91%
2014-05-14 0 2.030 2.010 2.030 1.990 2.080 6,898,400 13,962,612 2.0240 1.554 1.538 1.554 1.523 1.592 9,013,925 1.5490 -1.46%
2014-05-13 0 2.060 2.050 2.060 2.040 2.140 4,067,000 8,397,330 2.0647 1.577 1.569 1.577 1.561 1.638 5,314,222 1.5802 -2.37%
2014-05-12 0 2.110 2.090 2.120 2.080 2.150 2,991,000 6,318,940 2.1127 1.615 1.599 1.622 1.592 1.645 3,908,247 1.6168 0.96%
2014-05-09 0 2.090 2.090 2.100 2.070 2.150 1,773,400 3,733,376 2.1052 1.599 1.599 1.607 1.584 1.645 2,317,247 1.6111 0.48%
2014-05-08 0 2.080 2.070 2.090 2.070 2.200 3,759,400 8,019,888 2.1333 1.592 1.584 1.599 1.584 1.684 4,912,291 1.6326 -5.02%
2014-05-07 0 2.190 2.190 2.210 2.180 2.240 2,053,000 4,525,450 2.2043 1.676 1.676 1.691 1.668 1.714 2,682,591 1.6870 -3.10%
2014-05-05 0 2.260 2.250 2.260 2.190 2.350 3,158,000 7,121,330 2.2550 1.730 1.722 1.730 1.676 1.798 4,126,460 1.7258 -1.74%
2014-05-02 0 2.300 2.290 2.300 2.250 2.340 2,840,000 6,518,520 2.2953 1.760 1.753 1.760 1.722 1.791 3,710,940 1.7566 -4.96%
2014-04-30 0 2.420 2.410 2.420 2.330 2.470 4,302,000 10,325,100 2.4001 1.852 1.844 1.852 1.783 1.890 5,621,290 1.8368 0.00%
2014-04-29 0 2.420 2.410 2.420 2.390 2.470 2,218,000 5,366,200 2.4194 1.852 1.844 1.852 1.829 1.890 2,898,192 1.8516 -1.63%
2014-04-28 0 2.460 2.490 2.500 2.350 2.530 3,454,000 8,481,140 2.4555 1.883 1.906 1.913 1.798 1.936 4,513,234 1.8792 1.23%
2014-04-25 0 2.430 2.430 2.440 2.430 2.520 1,844,000 4,529,410 2.4563 1.860 1.860 1.867 1.860 1.929 2,409,497 1.8798 -2.80%
2014-04-24 0 2.500 2.490 2.510 2.450 2.540 4,870,000 12,223,086 2.5099 1.913 1.906 1.921 1.875 1.944 6,363,478 1.9208 1.63%
2014-04-23 0 2.460 2.440 2.460 2.410 2.500 6,690,500 16,489,000 2.4645 1.883 1.867 1.883 1.844 1.913 8,742,268 1.8861 2.50%
2014-04-22 0 2.400 2.400 2.410 2.280 2.440 7,506,000 17,881,600 2.3823 1.837 1.837 1.844 1.745 1.867 9,807,857 1.8232 5.73%
2014-04-17 0 2.270 2.260 2.270 2.240 2.310 2,538,000 5,740,300 2.2617 1.737 1.730 1.737 1.714 1.768 3,316,326 1.7309 -0.87%
2014-04-16 0 2.290 2.290 2.300 2.260 2.340 2,542,000 5,854,300 2.3030 1.753 1.753 1.760 1.730 1.791 3,321,552 1.7625 0.44%
2014-04-15 0 2.280 2.240 2.280 2.220 2.300 2,112,000 4,775,060 2.2609 1.745 1.714 1.745 1.699 1.760 2,759,685 1.7303 -0.44%
2014-04-14 0 2.290 2.270 2.290 2.220 2.300 1,902,000 4,322,100 2.2724 1.753 1.737 1.753 1.699 1.760 2,485,284 1.7391 1.33%
2014-04-11 0 2.260 2.240 2.270 2.210 2.320 3,534,000 7,994,380 2.2621 1.730 1.714 1.737 1.691 1.776 4,617,768 1.7312 -0.88%
2014-04-10 0 2.280 2.280 2.320 2.200 2.330 14,058,919 30,545,846 2.1727 1.745 1.745 1.776 1.684 1.783 18,370,352 1.6628 1.33%
2014-04-09 0 2.250 2.250 2.260 2.080 2.260 2,738,288 5,988,957 2.1871 1.722 1.722 1.730 1.592 1.730 3,578,036 1.6738 8.70%
2014-04-08 0 2.070 2.060 2.080 2.050 2.130 5,264,000 10,971,460 2.0842 1.584 1.577 1.592 1.569 1.630 6,878,305 1.5951 -1.90%
2014-04-07 0 2.110 2.110 2.120 2.060 2.120 3,596,000 7,528,500 2.0936 1.615 1.615 1.622 1.577 1.622 4,698,781 1.6022 0.48%
2014-04-04 0 2.100 2.100 2.110 2.090 2.170 7,124,000 15,046,150 2.1120 1.607 1.607 1.615 1.599 1.661 9,308,709 1.6164 -1.87%
2014-04-03 0 2.140 2.120 2.130 2.110 2.180 5,056,000 10,815,750 2.1392 1.638 1.622 1.630 1.615 1.668 6,606,518 1.6371 -0.93%
2014-04-02 0 2.160 2.140 2.160 2.120 2.240 6,394,000 13,886,250 2.1718 1.653 1.638 1.653 1.622 1.714 8,354,841 1.6621 -2.26%
2014-04-01 0 2.210 2.190 2.200 2.180 2.250 4,381,000 9,678,280 2.2091 1.691 1.676 1.684 1.668 1.722 5,724,517 1.6907 2.31%
2014-03-31 0 2.160 2.150 2.160 2.070 2.280 12,772,000 27,039,360 2.1171 1.653 1.645 1.653 1.584 1.745 16,688,775 1.6202 -1.37%
2014-03-28 0 2.190 2.190 2.220 2.170 2.420 16,222,000 36,578,840 2.2549 1.676 1.676 1.699 1.661 1.852 21,196,783 1.7257 -6.81%
2014-03-27 0 2.350 2.310 2.350 2.290 2.480 12,790,000 30,470,960 2.3824 1.798 1.768 1.798 1.753 1.898 16,712,295 1.8233 -6.00%
2014-03-26 0 2.500 2.480 2.510 2.480 2.510 6,782,000 16,932,340 2.4967 1.913 1.898 1.921 1.898 1.921 8,861,829 1.9107 0.00%
2014-03-25 0 2.500 2.480 2.500 2.450 2.540 5,568,000 13,823,960 2.4828 1.913 1.898 1.913 1.875 1.944 7,275,533 1.9001 -1.19%
2014-03-24 0 2.530 2.520 2.530 2.480 2.560 15,887,814 39,934,183 2.5135 1.936 1.929 1.936 1.898 1.959 20,760,113 1.9236 0.80%
2014-03-21 0 2.510 2.490 2.520 2.490 2.540 3,614,000 9,099,940 2.5180 1.921 1.906 1.929 1.906 1.944 4,722,301 1.9270 0.40%
2014-03-20 0 2.500 2.480 2.500 2.450 2.540 6,374,000 15,967,120 2.5050 1.913 1.898 1.913 1.875 1.944 8,328,708 1.9171 0.40%
2014-03-19 0 2.490 2.470 2.490 2.470 2.540 4,072,000 10,151,560 2.4930 1.906 1.890 1.906 1.890 1.944 5,320,756 1.9079 -0.80%
2014-03-18 0 2.510 2.500 2.510 2.480 2.520 4,768,000 11,929,060 2.5019 1.921 1.913 1.921 1.898 1.929 6,230,197 1.9147 0.80%
2014-03-17 0 2.490 2.480 2.490 2.400 2.510 5,786,000 14,214,170 2.4566 1.906 1.898 1.906 1.837 1.921 7,560,386 1.8801 3.75%
2014-03-14 0 2.400 2.400 2.410 2.380 2.500 5,496,000 13,268,070 2.4141 1.837 1.837 1.844 1.821 1.913 7,181,452 1.8475 -3.61%
2014-03-13 0 2.490 2.470 2.490 2.440 2.540 2,702,000 6,725,060 2.4889 1.906 1.890 1.906 1.867 1.944 3,530,619 1.9048 0.40%
2014-03-12 0 2.480 2.470 2.480 2.400 2.480 4,208,000 10,223,920 2.4296 1.898 1.890 1.898 1.837 1.898 5,498,463 1.8594 2.48%
2014-03-11 0 2.420 2.410 2.430 2.410 2.480 5,442,000 13,238,690 2.4327 1.852 1.844 1.860 1.844 1.898 7,110,892 1.8617 -1.63%
2014-03-10 0 2.460 2.460 2.480 2.450 2.550 7,766,000 19,415,390 2.5001 1.883 1.883 1.898 1.875 1.952 10,147,591 1.9133 -2.77%
2014-03-07 0 2.530 2.510 2.540 2.500 2.570 6,928,000 17,551,660 2.5334 1.936 1.921 1.944 1.913 1.967 9,052,602 1.9389 -0.39%
2014-03-06 0 2.540 2.530 2.540 2.500 2.560 5,636,000 14,265,320 2.5311 1.944 1.936 1.944 1.913 1.959 7,364,386 1.9371 1.20%
2014-03-05 0 2.510 2.500 2.520 2.500 2.600 4,964,000 12,576,240 2.5335 1.921 1.913 1.929 1.913 1.990 6,486,304 1.9389 -1.95%
2014-03-04 0 2.560 2.570 2.580 2.520 2.640 7,206,000 18,386,816 2.5516 1.959 1.967 1.974 1.929 2.020 9,415,856 1.9528 0.79%
2014-03-03 0 2.540 2.520 2.550 2.450 2.600 10,886,000 27,550,564 2.5308 1.944 1.929 1.952 1.875 1.990 14,224,398 1.9369 3.25%
2014-02-28 0 2.460 2.460 2.480 2.390 2.490 9,126,000 22,320,320 2.4458 1.883 1.883 1.898 1.829 1.906 11,924,660 1.8718 3.36%
2014-02-27 0 2.380 2.370 2.380 2.340 2.420 3,602,000 8,585,080 2.3834 1.821 1.814 1.821 1.791 1.852 4,706,621 1.8240 0.85%
2014-02-26 0 2.360 2.360 2.370 2.290 2.400 6,666,000 15,558,560 2.3340 1.806 1.806 1.814 1.753 1.837 8,710,255 1.7862 -0.42%
2014-02-25 0 2.370 2.350 2.390 2.280 2.540 12,766,000 30,913,890 2.4216 1.814 1.798 1.829 1.745 1.944 16,680,935 1.8532 -3.27%
2014-02-24 0 2.450 2.450 2.460 2.370 2.540 8,348,000 20,315,402 2.4336 1.875 1.875 1.883 1.814 1.944 10,908,072 1.8624 -2.78%
2014-02-21 0 2.520 2.510 2.520 2.470 2.670 14,954,000 38,036,130 2.5435 1.929 1.921 1.929 1.890 2.043 19,539,927 1.9466 -3.82%
2014-02-20 0 2.620 2.610 2.630 2.570 2.720 15,772,000 41,596,920 2.6374 2.005 1.997 2.013 1.967 2.082 20,608,782 2.0184 0.77%
2014-02-19 0 2.600 2.600 2.610 2.440 2.620 12,909,263 32,670,712 2.5308 1.990 1.990 1.997 1.867 2.005 16,868,133 1.9368 6.56%
2014-02-18 0 2.440 2.430 2.440 2.420 2.510 7,420,000 18,234,560 2.4575 1.867 1.860 1.867 1.852 1.921 9,695,483 1.8807 -0.81%
2014-02-17 0 2.460 2.450 2.460 2.400 2.490 6,706,000 16,451,400 2.4532 1.883 1.875 1.883 1.837 1.906 8,762,522 1.8775 1.65%
2014-02-14 0 2.420 2.400 2.420 2.370 2.510 6,836,000 16,593,600 2.4274 1.852 1.837 1.852 1.814 1.921 8,932,389 1.8577 -2.81%
2014-02-13 0 2.490 2.450 2.490 2.390 2.540 8,294,000 20,220,920 2.4380 1.906 1.875 1.906 1.829 1.944 10,837,512 1.8658 0.40%
2014-02-12 0 2.480 2.480 2.500 2.450 2.660 9,346,000 23,920,050 2.5594 1.898 1.898 1.913 1.875 2.036 12,212,128 1.9587 -1.20%
2014-02-11 0 2.510 2.500 2.510 2.290 2.520 14,905,758 36,227,004 2.4304 1.921 1.913 1.921 1.753 1.929 19,476,891 1.8600 9.61%
2014-02-10 0 2.290 2.290 2.300 2.250 2.330 3,028,000 6,898,600 2.2783 1.753 1.753 1.760 1.722 1.783 3,956,593 1.7436 0.88%
2014-02-07 0 2.270 2.270 2.280 2.230 2.300 2,520,000 5,735,440 2.2760 1.737 1.737 1.745 1.707 1.760 3,292,806 1.7418 0.00%
2014-02-06 0 2.270 2.260 2.280 2.190 2.290 5,142,000 11,505,976 2.2376 1.737 1.730 1.745 1.676 1.753 6,718,892 1.7125 5.58%
2014-02-05 0 2.150 2.140 2.150 2.120 2.200 3,710,000 7,971,484 2.1486 1.645 1.638 1.645 1.622 1.684 4,847,742 1.6444 0.00%
2014-02-04 0 2.150 2.140 2.150 2.130 2.220 3,910,000 8,514,610 2.1776 1.645 1.638 1.645 1.630 1.699 5,109,075 1.6666 -2.71%
2014-01-30 0 2.210 2.210 2.330 2.170 2.320 4,040,000 9,067,960 2.2445 1.691 1.691 1.783 1.661 1.776 5,278,942 1.7178 -2.21%
2014-01-29 0 2.260 2.260 2.270 2.160 2.280 3,260,000 7,191,640 2.2060 1.730 1.730 1.737 1.653 1.745 4,259,741 1.6883 6.10%
2014-01-28 0 2.130 2.130 2.150 2.060 2.200 2,480,000 5,314,924 2.1431 1.630 1.630 1.645 1.577 1.684 3,240,539 1.6401 1.91%
2014-01-27 0 2.090 2.080 2.100 2.030 2.120 3,224,107 6,686,398 2.0739 1.599 1.592 1.607 1.554 1.622 4,212,840 1.5871 -2.79%
2014-01-24 0 2.150 2.150 2.160 2.150 2.230 3,614,000 7,921,712 2.1920 1.645 1.645 1.653 1.645 1.707 4,722,301 1.6775 -2.71%
2014-01-23 0 2.210 2.200 2.210 2.150 2.240 6,036,214 13,213,599 2.1891 1.691 1.684 1.691 1.645 1.714 7,887,333 1.6753 -0.45%
2014-01-22 0 2.220 2.210 2.220 2.200 2.290 5,586,000 12,513,079 2.2401 1.699 1.691 1.699 1.684 1.753 7,299,053 1.7143 -2.63%
2014-01-21 0 2.280 2.260 2.280 2.210 2.290 4,970,000 11,251,840 2.2640 1.745 1.730 1.745 1.691 1.753 6,494,144 1.7326 1.79%
2014-01-20 0 2.240 2.250 2.260 2.220 2.380 6,372,000 14,451,660 2.2680 1.714 1.722 1.730 1.699 1.821 8,326,094 1.7357 -1.75%
2014-01-17 0 2.280 2.260 2.300 2.180 2.300 12,634,000 28,478,680 2.2541 1.745 1.730 1.760 1.668 1.760 16,508,455 1.7251 5.56%
2014-01-16 0 2.160 2.140 2.160 2.040 2.170 19,254,000 39,932,018 2.0740 1.653 1.638 1.653 1.561 1.661 25,158,603 1.5872 5.37%
2014-01-15 0 2.050 2.050 2.060 2.020 2.170 11,162,000 23,142,752 2.0734 1.569 1.569 1.577 1.546 1.661 14,585,038 1.5867 0.00%
2014-01-14 0 2.050 2.040 2.050 2.040 2.210 11,297,000 23,802,090 2.1069 1.569 1.561 1.569 1.561 1.691 14,761,439 1.6125 -8.07%
2014-01-13 0 2.230 2.230 2.240 2.170 2.310 6,089,000 13,586,940 2.2314 1.707 1.707 1.714 1.661 1.768 7,956,307 1.7077 -3.04%
2014-01-10 0 2.300 2.280 2.300 2.280 2.330 2,972,000 6,839,760 2.3014 1.760 1.745 1.760 1.745 1.783 3,883,420 1.7613 0.44%
2014-01-09 0 2.290 2.290 2.340 2.140 2.380 6,235,832 14,279,849 2.2900 1.753 1.753 1.791 1.638 1.821 8,148,168 1.7525 2.23%
2014-01-08 0 2.240 2.220 2.240 2.000 2.300 14,236,000 30,709,618 2.1572 1.714 1.699 1.714 1.531 1.760 18,601,739 1.6509 0.45%
2014-01-07 0 2.230 2.220 2.270 2.220 2.490 11,312,000 26,262,053 2.3216 1.707 1.699 1.737 1.699 1.906 14,781,039 1.7767 -8.61%
2014-01-06 0 2.440 2.440 2.480 2.430 2.600 6,361,000 15,738,540 2.4742 1.867 1.867 1.898 1.860 1.990 8,311,721 1.8935 -4.69%
2014-01-03 0 2.560 2.560 2.570 2.550 2.630 2,686,000 6,912,040 2.5734 1.959 1.959 1.967 1.952 2.013 3,509,713 1.9694 -4.48%
2014-01-02 0 2.680 2.660 2.680 2.560 2.710 3,430,000 9,133,580 2.6629 2.051 2.036 2.051 1.959 2.074 4,481,874 2.0379 1.90%
2013-12-31 0 2.630 2.640 2.650 2.560 2.680 2,024,000 5,280,920 2.6092 2.013 2.020 2.028 1.959 2.051 2,644,698 1.9968 2.73%
2013-12-30 0 2.560 2.580 2.590 2.540 2.640 1,340,000 3,455,740 2.5789 1.959 1.974 1.982 1.944 2.020 1,750,936 1.9737 0.00%
2013-12-27 0 2.560 2.550 2.590 2.520 2.650 1,298,000 3,361,780 2.5900 1.959 1.952 1.982 1.929 2.028 1,696,056 1.9821 -1.16%
2013-12-24 0 2.590 2.570 2.610 2.520 2.640 985,000 2,546,620 2.5854 1.982 1.967 1.997 1.929 2.020 1,287,069 1.9786 1.57%
2013-12-23 0 2.550 2.550 2.560 2.510 2.630 4,212,000 10,723,740 2.5460 1.952 1.952 1.959 1.921 2.013 5,503,689 1.9485 -5.20%
2013-12-20 0 2.690 2.680 2.700 2.500 2.700 2,832,000 7,377,200 2.6049 2.059 2.051 2.066 1.913 2.066 3,700,486 1.9936 0.75%
2013-12-19 0 2.670 2.620 2.670 2.600 2.710 2,516,000 6,683,520 2.6564 2.043 2.005 2.043 1.990 2.074 3,287,579 2.0330 0.38%
2013-12-18 0 2.660 2.630 2.650 2.580 2.660 1,668,000 4,373,360 2.6219 2.036 2.013 2.028 1.974 2.036 2,179,524 2.0066 0.00%
2013-12-17 0 2.660 2.650 2.670 2.660 2.790 1,744,000 4,710,380 2.7009 2.036 2.028 2.043 2.036 2.135 2,278,831 2.0670 -2.56%
2013-12-16 0 2.730 2.720 2.740 2.650 2.740 2,002,000 5,401,000 2.6978 2.089 2.082 2.097 2.028 2.097 2,615,951 2.0646 0.37%
2013-12-13 0 2.720 2.710 2.740 2.590 2.740 5,022,000 13,466,940 2.6816 2.082 2.074 2.097 1.982 2.097 6,562,091 2.0522 5.02%
2013-12-12 0 2.590 2.590 2.610 2.520 2.680 3,528,000 9,149,980 2.5935 1.982 1.982 1.997 1.929 2.051 4,609,928 1.9848 -0.77%
2013-12-11 0 2.610 2.610 2.620 2.460 2.620 10,138,000 25,526,810 2.5179 1.997 1.997 2.005 1.883 2.005 13,247,009 1.9270 2.76%
2013-12-10 0 2.540 2.520 2.530 2.400 2.680 9,222,000 23,355,440 2.5326 1.944 1.929 1.936 1.837 2.051 12,050,101 1.9382 -5.22%
2013-12-09 0 2.680 2.700 2.710 2.620 2.810 8,512,000 22,979,480 2.6997 2.051 2.066 2.074 2.005 2.151 11,122,366 2.0661 -6.29%
2013-12-06 0 2.860 2.860 2.890 2.740 2.920 10,769,938 30,651,054 2.8460 2.189 2.189 2.212 2.097 2.235 14,072,743 2.1780 -1.04%
2013-12-05 0 2.890 2.850 2.900 2.760 2.960 22,822,000 66,032,770 2.8934 2.212 2.181 2.219 2.112 2.265 29,820,798 2.2143 4.71%
2013-12-04 0 2.760 2.730 2.770 2.650 2.780 2,730,000 7,450,990 2.7293 2.112 2.089 2.120 2.028 2.128 3,567,206 2.0887 2.60%
2013-12-03 0 2.690 2.690 2.710 2.650 2.780 2,127,598 5,762,832 2.7086 2.059 2.059 2.074 2.028 2.128 2,780,066 2.0729 -1.47%
2013-12-02 0 2.730 2.710 2.730 2.720 2.790 3,558,000 9,780,910 2.7490 2.089 2.074 2.089 2.082 2.135 4,649,128 2.1038 0.00%
2013-11-29 0 2.730 2.730 2.740 2.680 2.780 3,638,000 9,903,060 2.7221 2.089 2.089 2.097 2.051 2.128 4,753,662 2.0832 0.37%
2013-11-28 0 2.720 2.730 2.740 2.530 2.750 9,972,000 26,149,580 2.6223 2.082 2.089 2.097 1.936 2.105 13,030,102 2.0069 0.37%
2013-11-27 0 2.710 2.710 2.730 2.670 2.770 4,488,000 12,237,840 2.7268 2.074 2.074 2.089 2.043 2.120 5,864,330 2.0868 -2.17%
2013-11-26 0 2.770 2.750 2.800 2.740 2.800 4,350,000 12,021,750 2.7636 2.120 2.105 2.143 2.097 2.143 5,684,010 2.1150 0.00%
2013-11-25 0 2.770 2.770 2.800 2.650 2.810 13,196,000 36,367,320 2.7559 2.120 2.120 2.143 2.028 2.151 17,242,803 2.1091 5.73%
2013-11-22 0 2.620 2.590 2.610 2.500 2.650 8,333,196 21,668,557 2.6003 2.005 1.982 1.997 1.913 2.028 10,888,728 1.9900 3.15%
2013-11-21 0 2.540 2.530 2.550 2.400 2.560 5,784,000 14,459,180 2.4999 1.944 1.936 1.952 1.837 1.959 7,557,773 1.9132 1.20%
2013-11-20 0 2.510 2.490 2.520 2.490 2.600 5,362,000 13,594,010 2.5352 1.921 1.906 1.929 1.906 1.990 7,006,359 1.9402 -2.33%
2013-11-19 0 2.570 2.570 2.590 2.500 2.590 6,718,000 17,137,740 2.5510 1.967 1.967 1.982 1.913 1.982 8,778,202 1.9523 1.18%
2013-11-18 0 2.540 2.530 2.560 2.420 2.560 9,642,000 24,248,010 2.5148 1.944 1.936 1.959 1.852 1.959 12,598,902 1.9246 2.01%
2013-11-15 0 2.490 2.490 2.500 2.250 2.580 28,606,000 70,087,464 2.4501 1.906 1.906 1.913 1.722 1.974 37,378,571 1.8751 11.66%
2013-11-14 0 2.230 2.230 2.240 2.140 2.270 9,062,000 20,068,660 2.2146 1.707 1.707 1.714 1.638 1.737 11,841,034 1.6948 3.24%
2013-11-13 0 2.160 2.170 2.180 1.880 2.260 18,804,000 38,902,960 2.0689 1.653 1.661 1.668 1.439 1.730 24,570,602 1.5833 -4.42%
2013-11-12 0 2.260 2.260 2.280 2.180 2.420 13,788,100 31,202,015 2.2630 1.730 1.730 1.745 1.668 1.852 18,016,482 1.7319 -4.64%
2013-11-11 0 2.370 2.360 2.370 2.100 2.480 36,590,000 84,620,430 2.3127 1.814 1.806 1.814 1.607 1.898 47,811,015 1.7699 8.72%
2013-11-08 0 2.180 2.210 2.230 1.420 2.720 133,962,622 275,987,965 2.0602 1.668 1.691 1.707 1.087 2.082 175,044,794 1.5767 -18.66%
2013-11-07 0 2.680 2.670 2.750 2.630 2.870 18,782,000 51,272,988 2.7299 2.051 2.043 2.105 2.013 2.196 24,541,856 2.0892 -6.29%
2013-11-06 0 2.860 2.860 2.870 2.850 2.970 5,512,000 16,110,160 2.9227 2.189 2.189 2.196 2.181 2.273 7,202,359 2.2368 -3.05%
2013-11-05 0 2.950 2.950 2.980 2.900 2.980 1,938,000 5,671,580 2.9265 2.258 2.258 2.281 2.219 2.281 2,532,324 2.2397 0.34%
2013-11-04 0 2.940 2.930 2.940 2.900 3.000 4,604,958 13,564,535 2.9456 2.250 2.242 2.250 2.219 2.296 6,017,155 2.2543 1.73%
2013-11-01 0 2.890 2.890 2.900 2.880 2.940 4,816,000 14,003,042 2.9076 2.212 2.212 2.219 2.204 2.250 6,292,917 2.2252 -1.37%
2013-10-31 0 2.930 2.940 2.950 2.860 2.960 5,662,000 16,514,030 2.9166 2.242 2.250 2.258 2.189 2.265 7,398,359 2.2321 2.45%
2013-10-30 0 2.860 2.860 2.880 2.840 3.100 21,612,000 63,274,372 2.9277 2.189 2.189 2.204 2.173 2.372 28,239,729 2.2406 -5.61%
2013-10-29 0 3.030 3.010 3.020 2.970 3.210 9,362,000 28,397,864 3.0333 2.319 2.304 2.311 2.273 2.457 12,233,034 2.3214 -5.02%
2013-10-28 0 3.190 3.140 3.190 3.040 3.240 7,090,000 22,096,040 3.1165 2.441 2.403 2.441 2.327 2.480 9,264,283 2.3851 0.63%
2013-10-25 0 3.170 3.170 3.200 3.170 3.280 3,564,000 11,499,120 3.2265 2.426 2.426 2.449 2.426 2.510 4,656,968 2.4692 -2.16%
2013-10-24 0 3.240 3.220 3.240 3.230 3.340 3,482,000 11,429,920 3.2826 2.480 2.464 2.480 2.472 2.556 4,549,821 2.5122 -2.99%
2013-10-23 0 3.340 3.340 3.350 3.300 3.550 11,960,000 40,468,280 3.3836 2.556 2.556 2.564 2.526 2.717 15,627,760 2.5895 -3.19%
2013-10-22 0 3.450 3.450 3.480 3.270 3.490 11,734,000 39,674,610 3.3812 2.640 2.640 2.663 2.503 2.671 15,332,453 2.5876 4.23%
2013-10-21 0 3.310 3.280 3.300 3.130 3.350 12,821,578 41,358,359 3.2257 2.533 2.510 2.526 2.395 2.564 16,753,557 2.4686 6.43%
2013-10-18 0 3.110 3.100 3.110 2.950 3.200 15,488,000 47,618,270 3.0745 2.380 2.372 2.380 2.258 2.449 20,237,688 2.3530 -0.96%
2013-10-17 0 3.140 3.130 3.140 3.120 3.270 6,622,000 21,101,116 3.1865 2.403 2.395 2.403 2.388 2.503 8,652,762 2.4387 -2.48%
2013-10-16 0 3.220 3.200 3.220 3.110 3.270 8,074,000 25,608,860 3.1718 2.464 2.449 2.464 2.380 2.503 10,550,045 2.4274 -1.53%
2013-10-15 0 3.270 3.260 3.270 3.250 3.450 8,304,000 27,534,780 3.3158 2.503 2.495 2.503 2.487 2.640 10,850,579 2.5376 -3.82%
2013-10-11 0 3.400 3.380 3.400 3.330 3.500 4,138,000 14,089,060 3.4048 2.602 2.587 2.602 2.548 2.679 5,406,996 2.6057 0.59%
2013-10-10 0 3.380 3.380 3.400 3.350 3.430 10,170,000 34,074,440 3.3505 2.587 2.587 2.602 2.564 2.625 13,288,823 2.5641 0.90%
2013-10-09 0 3.350 3.350 3.360 3.220 3.430 154,657,000 494,789,862 3.1993 2.564 2.564 2.571 2.464 2.625 202,085,494 2.4484 -5.90%
2013-10-08 0 3.560 3.550 3.570 3.450 3.610 9,808,000 34,865,300 3.5548 2.724 2.717 2.732 2.640 2.763 12,815,809 2.7205 -1.11%
2013-10-07 0 3.600 3.600 3.630 3.480 3.650 12,726,000 45,452,980 3.5717 2.755 2.755 2.778 2.663 2.793 16,628,669 2.7334 3.45%
2013-10-04 0 3.480 3.460 3.480 3.230 3.510 15,166,000 51,253,074 3.3795 2.663 2.648 2.663 2.472 2.686 19,816,941 2.5863 7.74%
2013-10-03 0 3.230 3.220 3.230 3.150 3.290 11,994,000 38,894,830 3.2429 2.472 2.464 2.472 2.411 2.518 15,672,187 2.4818 1.89%
2013-10-02 0 3.170 3.170 3.180 3.050 3.170 2,028,000 6,349,800 3.1311 2.426 2.426 2.434 2.334 2.426 2,649,925 2.3962 3.59%
2013-09-30 0 3.060 3.100 3.110 3.060 3.170 2,514,000 7,787,240 3.0975 2.342 2.372 2.380 2.342 2.426 3,284,966 2.3706 -0.65%
2013-09-27 0 3.080 3.080 3.090 3.050 3.210 2,220,000 6,955,360 3.1330 2.357 2.357 2.365 2.334 2.457 2,900,805 2.3977 -4.35%
2013-09-26 0 3.220 3.190 3.200 3.130 3.240 11,545,000 35,829,574 3.1035 2.464 2.441 2.449 2.395 2.480 15,085,493 2.3751 1.26%
2013-09-25 0 3.180 3.190 3.200 3.160 3.230 1,146,000 3,650,020 3.1850 2.434 2.441 2.449 2.418 2.472 1,497,443 2.4375 -0.93%
2013-09-24 0 3.210 3.180 3.220 3.170 3.270 2,448,000 7,874,380 3.2167 2.457 2.434 2.464 2.426 2.503 3,198,725 2.4617 0.63%
2013-09-23 0 3.190 3.150 3.200 3.130 3.200 1,240,000 3,926,180 3.1663 2.441 2.411 2.449 2.395 2.449 1,620,269 2.4232 0.00%
2013-09-19 0 3.190 3.180 3.200 3.120 3.260 2,950,000 9,412,366 3.1906 2.441 2.434 2.449 2.388 2.495 3,854,673 2.4418 -0.31%
2013-09-18 0 3.200 3.200 3.210 3.170 3.400 10,689,263 34,656,230 3.2422 2.449 2.449 2.457 2.426 2.602 13,967,328 2.4812 1.91%
2013-09-17 0 3.140 3.130 3.140 3.010 3.150 4,908,000 15,009,830 3.0582 2.403 2.395 2.403 2.304 2.411 6,413,131 2.3405 0.64%
2013-09-16 0 3.120 3.120 3.130 3.080 3.250 2,166,000 6,762,000 3.1219 2.388 2.388 2.395 2.357 2.487 2,830,245 2.3892 -1.58%
2013-09-13 0 3.170 3.160 3.190 3.100 3.210 4,980,000 15,732,450 3.1591 2.426 2.418 2.441 2.372 2.457 6,507,211 2.4177 0.32%
2013-09-12 0 3.160 3.150 3.170 3.050 3.210 5,424,000 17,078,920 3.1488 2.418 2.411 2.426 2.334 2.457 7,087,372 2.4098 3.27%
2013-09-11 0 3.060 3.050 3.060 2.940 3.090 3,130,000 9,429,970 3.0128 2.342 2.334 2.342 2.250 2.365 4,089,874 2.3057 -0.33%
2013-09-10 0 3.070 3.070 3.090 3.030 3.110 1,086,000 3,325,760 3.0624 2.349 2.349 2.365 2.319 2.380 1,419,042 2.3437 0.33%
2013-09-09 0 3.060 3.020 3.070 3.010 3.170 3,276,000 10,024,580 3.0600 2.342 2.311 2.349 2.304 2.426 4,280,647 2.3418 -0.97%
2013-09-06 0 3.160 3.110 3.170 3.100 3.200 2,164,000 6,806,000 3.1451 2.365 2.327 2.372 2.320 2.395 2,891,688 2.3536 -0.32%
2013-09-05 0 3.170 3.150 3.170 3.050 3.210 4,834,000 15,136,840 3.1313 2.372 2.357 2.372 2.282 2.402 6,459,528 2.3433 3.26%
2013-09-04 0 3.070 3.070 3.080 3.030 3.140 3,534,000 10,879,720 3.0786 2.297 2.297 2.305 2.268 2.350 4,722,378 2.3039 -1.29%
2013-09-03 0 3.110 3.110 3.130 3.090 3.210 8,134,000 25,440,440 3.1277 2.327 2.327 2.342 2.312 2.402 10,869,219 2.3406 -3.42%
2013-09-02 0 3.220 3.210 3.240 3.150 3.290 8,845,700 28,492,818 3.2211 2.410 2.402 2.425 2.357 2.462 11,820,242 2.4105 0.31%
2013-08-30 0 3.210 3.250 3.270 2.990 3.260 20,027,080 61,737,488 3.0827 2.402 2.432 2.447 2.238 2.440 26,761,583 2.3069 3.55%
2013-08-29 0 3.100 3.080 3.100 2.970 3.180 49,252,000 140,362,130 2.8499 2.320 2.305 2.320 2.223 2.380 65,813,961 2.1327 0.32%
2013-08-28 0 3.090 3.080 3.100 2.770 3.240 64,844,000 175,622,312 2.7084 2.312 2.305 2.320 2.073 2.425 86,649,081 2.0268 4.39%
2013-08-27 0 2.960 2.950 2.960 2.720 3.070 28,906,000 85,164,160 2.9462 2.215 2.208 2.215 2.036 2.297 38,626,216 2.2048 11.70%
2013-08-26 0 2.650 2.650 2.660 2.550 2.670 2,922,000 7,676,290 2.6271 1.983 1.983 1.991 1.908 1.998 3,904,580 1.9660 0.00%
2013-08-23 0 2.650 2.640 2.670 2.630 2.770 3,422,000 9,122,530 2.6658 1.983 1.976 1.998 1.968 2.073 4,572,715 1.9950 -2.21%
2013-08-22 0 2.710 2.710 2.730 2.600 2.810 9,648,000 25,931,650 2.6878 2.028 2.028 2.043 1.946 2.103 12,892,331 2.0114 1.12%
2013-08-21 0 2.680 2.640 2.680 2.550 2.700 776,000 2,050,460 2.6423 2.006 1.976 2.006 1.908 2.021 1,036,945 1.9774 2.29%
2013-08-20 0 2.620 2.580 2.630 2.550 2.730 2,718,000 7,101,500 2.6128 1.961 1.931 1.968 1.908 2.043 3,631,981 1.9553 -2.96%
2013-08-19 0 2.700 2.690 2.700 2.650 2.770 3,208,000 8,687,640 2.7081 2.021 2.013 2.021 1.983 2.073 4,286,754 2.0266 -0.37%
2013-08-16 0 2.710 2.720 2.740 2.550 2.740 5,510,000 14,776,680 2.6818 2.028 2.036 2.050 1.908 2.050 7,362,847 2.0069 3.04%
2013-08-15 0 2.630 2.590 2.630 2.590 2.720 5,918,000 15,707,000 2.6541 1.968 1.938 1.968 1.938 2.036 7,908,045 1.9862 1.94%
2013-08-13 0 2.580 2.570 2.590 2.540 2.600 1,206,000 3,101,760 2.5719 1.931 1.923 1.938 1.901 1.946 1,611,541 1.9247 0.00%
2013-08-12 0 2.580 2.570 2.580 2.520 2.580 1,266,000 3,224,290 2.5468 1.931 1.923 1.931 1.886 1.931 1,691,718 1.9059 -0.39%
2013-08-09 0 2.590 2.570 2.590 2.540 2.640 2,892,000 7,407,910 2.5615 1.938 1.923 1.938 1.901 1.976 3,864,492 1.9169 -1.52%
2013-08-08 0 2.630 2.600 2.630 2.580 2.640 2,875,566 7,489,842 2.6046 1.968 1.946 1.968 1.931 1.976 3,842,532 1.9492 1.94%
2013-08-07 0 2.580 2.560 2.580 2.490 2.670 4,132,000 10,598,880 2.5651 1.931 1.916 1.931 1.863 1.998 5,521,467 1.9196 -1.53%
2013-08-06 0 2.620 2.600 2.620 2.560 2.630 1,140,000 2,961,680 2.5980 1.961 1.946 1.961 1.916 1.968 1,523,348 1.9442 1.95%
2013-08-05 0 2.570 2.560 2.570 2.550 2.690 3,124,000 8,104,484 2.5943 1.923 1.916 1.923 1.908 2.013 4,174,507 1.9414 -3.38%
2013-08-02 0 2.660 2.630 2.660 2.590 2.700 14,618,000 37,154,800 2.5417 1.991 1.968 1.991 1.938 2.021 19,533,592 1.9021 1.14%
2013-08-01 0 2.630 2.560 2.620 2.540 2.850 24,024,000 60,201,330 2.5059 1.968 1.916 1.961 1.901 2.133 32,102,546 1.8753 0.00%
2013-07-31 0 2.630 2.620 2.670 2.620 2.670 2,416,000 6,367,140 2.6354 1.968 1.961 1.998 1.961 1.998 3,228,428 1.9722 -1.13%
2013-07-30 0 2.660 2.630 2.660 2.600 2.660 848,000 2,227,300 2.6265 1.991 1.968 1.991 1.946 1.991 1,133,157 1.9656 -0.75%
2013-07-29 0 2.680 2.670 2.690 2.640 2.690 818,000 2,192,320 2.6801 2.006 1.998 2.013 1.976 2.013 1,093,069 2.0057 -0.74%
2013-07-26 0 2.700 2.680 2.700 2.680 2.750 4,624,000 12,448,180 2.6921 2.021 2.006 2.021 2.006 2.058 6,178,912 2.0146 -2.17%
2013-07-25 0 2.760 2.730 2.760 2.700 2.820 4,114,000 11,334,640 2.7551 2.065 2.043 2.065 2.021 2.110 5,497,414 2.0618 2.60%
2013-07-24 0 2.690 2.680 2.700 2.670 2.740 1,906,000 5,153,420 2.7038 2.013 2.006 2.021 1.998 2.050 2,546,930 2.0234 0.00%
2013-07-23 0 2.690 2.680 2.690 2.610 2.710 1,518,000 4,061,560 2.6756 2.013 2.006 2.013 1.953 2.028 2,028,458 2.0023 4.67%
2013-07-22 0 2.570 2.570 2.590 2.560 2.640 640,000 1,663,020 2.5985 1.923 1.923 1.938 1.916 1.976 855,213 1.9446 -1.53%
2013-07-19 0 2.610 2.600 2.620 2.580 2.700 1,984,000 5,223,900 2.6330 1.953 1.946 1.961 1.931 2.021 2,651,159 1.9704 0.38%
2013-07-18 0 2.600 2.600 2.620 2.600 2.670 1,074,000 2,819,620 2.6253 1.946 1.946 1.961 1.946 1.998 1,435,154 1.9647 -1.52%
2013-07-17 0 2.640 2.650 2.660 2.620 2.780 4,714,000 12,606,580 2.6743 1.976 1.983 1.991 1.961 2.080 6,299,176 2.0013 -3.30%
2013-07-16 0 2.730 2.700 2.730 2.650 2.790 4,304,000 11,692,360 2.7166 2.043 2.021 2.043 1.983 2.088 5,751,305 2.0330 -0.36%
2013-07-15 0 2.740 2.710 2.720 2.690 2.830 2,668,000 7,308,720 2.7394 2.050 2.028 2.036 2.013 2.118 3,565,168 2.0500 4.18%
2013-07-12 0 2.630 2.630 2.680 2.620 2.810 1,774,000 4,807,000 2.7097 1.968 1.968 2.006 1.961 2.103 2,370,543 2.0278 -2.59%
2013-07-11 0 2.700 2.650 2.700 2.570 2.810 5,584,000 15,046,340 2.6945 2.021 1.983 2.021 1.923 2.103 7,461,731 2.0165 1.89%
2013-07-10 0 2.650 2.650 2.680 2.490 2.700 25,940,000 62,853,820 2.4230 1.983 1.983 2.006 1.863 2.021 34,662,839 1.8133 7.29%
2013-07-09 0 2.470 2.460 2.480 2.350 2.480 888,000 2,159,420 2.4318 1.848 1.841 1.856 1.759 1.856 1,186,608 1.8198 4.22%
2013-07-08 0 2.370 2.400 2.430 2.310 2.400 612,000 1,446,420 2.3634 1.774 1.796 1.818 1.729 1.796 817,797 1.7687 -0.42%
2013-07-05 0 2.380 2.380 2.390 2.330 2.400 434,000 1,031,820 2.3775 1.781 1.781 1.789 1.744 1.796 579,941 1.7792 1.71%
2013-07-04 0 2.340 2.310 2.350 2.280 2.370 470,000 1,098,880 2.3380 1.751 1.729 1.759 1.706 1.774 628,047 1.7497 1.30%
2013-07-03 0 2.310 2.300 2.310 2.280 2.400 644,000 1,492,920 2.3182 1.729 1.721 1.729 1.706 1.796 860,558 1.7348 -5.71%
2013-07-02 0 2.450 2.470 2.490 2.340 2.490 1,790,880 4,342,784 2.4249 1.833 1.848 1.863 1.751 1.863 2,393,099 1.8147 3.81%
2013-06-28 0 2.360 2.330 2.360 2.300 2.380 978,000 2,282,044 2.3334 1.766 1.744 1.766 1.721 1.781 1,306,872 1.7462 3.06%
2013-06-27 0 2.290 2.260 2.290 2.240 2.420 2,202,000 5,080,820 2.3074 1.714 1.691 1.714 1.676 1.811 2,942,466 1.7267 -3.78%
2013-06-26 0 2.380 2.380 2.420 2.300 2.440 1,926,000 4,597,580 2.3871 1.781 1.781 1.811 1.721 1.826 2,573,656 1.7864 5.31%
2013-06-25 0 2.260 2.260 2.340 2.150 2.500 2,886,000 6,628,220 2.2967 1.691 1.691 1.751 1.609 1.871 3,856,475 1.7187 -5.04%
2013-06-24 0 2.380 2.300 2.380 2.290 2.490 2,552,000 6,021,700 2.3596 1.781 1.721 1.781 1.714 1.863 3,410,161 1.7658 -3.64%
2013-06-21 0 2.470 2.470 2.520 2.450 2.550 1,002,000 2,484,360 2.4794 1.848 1.848 1.886 1.833 1.908 1,338,942 1.8555 -0.80%
2013-06-20 0 2.490 2.470 2.500 2.460 2.580 3,030,000 7,568,960 2.4980 1.863 1.848 1.871 1.841 1.931 4,048,898 1.8694 -4.96%
2013-06-19 0 2.620 2.620 2.680 2.580 2.660 74,000 194,840 2.6330 1.961 1.961 2.006 1.931 1.991 98,884 1.9704 -2.60%
2013-06-18 0 2.690 2.630 2.690 2.670 2.700 176,000 473,720 2.6916 2.013 1.968 2.013 1.998 2.021 235,183 2.0143 1.13%
2013-06-17 0 2.660 2.620 2.670 2.660 2.710 266,000 710,700 2.6718 1.991 1.961 1.998 1.991 2.028 355,448 1.9994 -0.37%
2013-06-14 0 2.670 2.670 2.700 2.660 2.730 566,000 1,525,600 2.6954 1.998 1.998 2.021 1.991 2.043 756,329 2.0171 0.38%
2013-06-13 0 2.660 2.660 2.670 2.500 2.730 1,466,000 3,853,840 2.6288 1.991 1.991 1.998 1.871 2.043 1,958,972 1.9673 -4.66%
2013-06-11 0 2.790 2.790 2.830 2.780 3.000 2,044,000 5,929,900 2.9011 2.088 2.088 2.118 2.080 2.245 2,731,336 2.1711 -1.76%
2013-06-10 0 2.840 2.840 2.870 2.810 2.920 1,048,000 2,973,880 2.8377 2.125 2.125 2.148 2.103 2.185 1,400,411 2.1236 0.35%
2013-06-07 0 2.830 2.810 2.830 2.710 2.880 542,000 1,511,200 2.7882 2.118 2.103 2.118 2.028 2.155 724,258 2.0865 5.20%
2013-06-06 0 2.740 2.740 2.780 2.740 2.810 400,000 1,105,180 2.7630 2.013 2.013 2.042 2.013 2.064 544,443 2.0299 -3.52%
2013-06-05 0 2.840 2.840 2.870 2.750 2.880 914,000 2,563,920 2.8052 2.087 2.087 2.109 2.020 2.116 1,244,052 2.0609 -2.07%
2013-06-04 0 2.900 2.880 2.900 2.740 2.920 1,258,000 3,605,400 2.8660 2.131 2.116 2.131 2.013 2.145 1,712,273 2.1056 1.40%
2013-06-03 0 2.860 2.800 2.860 2.680 2.860 1,382,000 3,867,820 2.7987 2.101 2.057 2.101 1.969 2.101 1,881,051 2.0562 3.62%
2013-05-31 0 2.760 2.710 2.780 2.600 2.790 4,194,000 11,273,420 2.6880 2.028 1.991 2.042 1.910 2.050 5,708,485 1.9749 0.36%
2013-05-30 0 2.750 2.710 2.750 2.640 2.890 3,716,000 10,166,940 2.7360 2.020 1.991 2.020 1.940 2.123 5,057,876 2.0101 -2.48%
2013-05-29 0 2.820 2.810 2.820 2.770 3.070 14,942,000 43,200,460 2.8912 2.072 2.064 2.072 2.035 2.256 20,337,669 2.1242 0.36%
2013-05-28 0 2.810 2.810 2.840 2.780 3.010 3,800,000 11,089,740 2.9184 2.064 2.064 2.087 2.042 2.211 5,172,209 2.1441 0.36%
2013-05-27 0 2.800 2.750 2.830 2.550 2.800 1,880,000 5,046,660 2.6844 2.057 2.020 2.079 1.873 2.057 2,558,882 1.9722 6.87%
2013-05-24 0 2.620 2.620 2.630 2.510 2.640 1,574,000 4,032,080 2.5617 1.925 1.925 1.932 1.844 1.940 2,142,383 1.8821 1.16%
2013-05-23 0 2.590 2.580 2.590 2.530 2.690 2,350,000 6,084,680 2.5892 1.903 1.896 1.903 1.859 1.976 3,198,603 1.9023 -2.63%
2013-05-22 0 2.660 2.640 2.660 2.500 2.790 2,628,000 6,964,900 2.6503 1.954 1.940 1.954 1.837 2.050 3,576,991 1.9471 -2.56%
2013-05-21 0 2.730 2.710 2.730 2.680 2.850 1,708,000 4,670,060 2.7342 2.006 1.991 2.006 1.969 2.094 2,324,772 2.0088 -4.21%
2013-05-20 0 2.850 2.840 2.850 2.740 2.880 3,920,000 11,071,940 2.8245 2.094 2.087 2.094 2.013 2.116 5,335,542 2.0751 2.52%
2013-05-16 0 2.780 2.770 2.780 2.680 2.820 4,208,000 11,650,680 2.7687 2.042 2.035 2.042 1.969 2.072 5,727,541 2.0342 0.72%
2013-05-15 0 2.760 2.750 2.760 2.550 2.790 8,000,000 21,628,940 2.7036 2.028 2.020 2.028 1.873 2.050 10,888,860 1.9863 7.39%
2013-05-14 0 2.570 2.560 2.580 2.450 2.670 7,740,000 19,574,840 2.5290 1.888 1.881 1.896 1.800 1.962 10,534,972 1.8581 -1.15%
2013-05-13 0 2.600 2.570 2.600 2.260 2.610 18,524,000 45,259,780 2.4433 1.910 1.888 1.910 1.660 1.918 25,213,156 1.7951 8.79%
2013-05-10 0 2.390 2.380 2.400 2.000 2.430 13,248,000 29,994,580 2.2641 1.756 1.749 1.763 1.469 1.785 18,031,953 1.6634 17.16%
2013-05-09 0 2.040 2.020 2.050 2.000 2.160 7,890,000 16,169,440 2.0494 1.499 1.484 1.506 1.469 1.587 10,739,139 1.5057 1.49%
2013-05-08 0 2.010 2.000 2.020 2.000 2.040 1,234,000 2,480,520 2.0101 1.477 1.469 1.484 1.469 1.499 1,679,607 1.4768 -1.47%
2013-05-07 0 2.040 2.020 2.040 2.000 2.060 1,430,000 2,899,590 2.0277 1.499 1.484 1.499 1.469 1.513 1,946,384 1.4897 0.49%
2013-05-06 0 2.030 2.030 2.050 1.990 2.060 1,392,000 2,824,280 2.0289 1.491 1.491 1.506 1.462 1.513 1,894,662 1.4907 -1.46%
2013-05-03 0 2.060 2.060 2.080 2.040 2.120 1,666,000 3,470,540 2.0832 1.513 1.513 1.528 1.499 1.558 2,267,605 1.5305 0.00%
2013-05-02 0 2.060 2.040 2.060 1.990 2.060 1,022,000 2,064,220 2.0198 1.513 1.499 1.513 1.462 1.513 1,391,052 1.4839 4.57%
2013-04-30 0 1.970 1.970 2.020 1.960 2.020 280,000 555,680 1.9846 1.447 1.447 1.484 1.440 1.484 381,110 1.4581 -1.99%
2013-04-29 0 2.010 2.000 2.010 1.990 2.070 278,000 557,120 2.0040 1.477 1.469 1.477 1.462 1.521 378,388 1.4724 1.01%
2013-04-26 0 1.990 1.950 2.000 1.930 2.000 418,000 828,400 1.9818 1.462 1.433 1.469 1.418 1.469 568,943 1.4560 -0.50%
2013-04-25 0 2.000 1.980 2.000 1.980 2.030 196,000 390,340 1.9915 1.469 1.455 1.469 1.455 1.491 266,777 1.4632 2.04%
2013-04-24 0 1.960 1.950 1.960 1.950 2.010 346,000 683,900 1.9766 1.440 1.433 1.440 1.433 1.477 470,943 1.4522 -2.49%
2013-04-23 0 2.010 1.990 2.020 1.990 2.040 320,000 642,420 2.0076 1.477 1.462 1.484 1.462 1.499 435,554 1.4749 -0.50%
2013-04-22 0 2.020 1.990 2.020 1.990 2.030 384,000 772,040 2.0105 1.484 1.462 1.484 1.462 1.491 522,665 1.4771 1.00%
2013-04-19 0 2.000 1.990 2.000 1.980 2.020 2,336,000 4,668,380 1.9985 1.469 1.462 1.469 1.455 1.484 3,179,547 1.4683 -1.96%
2013-04-18 0 2.040 1.990 2.040 1.990 2.070 568,000 1,137,440 2.0025 1.499 1.462 1.499 1.462 1.521 773,109 1.4713 2.00%
2013-04-17 0 2.000 2.000 2.040 2.000 2.080 1,044,000 2,113,120 2.0241 1.469 1.469 1.499 1.469 1.528 1,420,996 1.4871 -3.85%
2013-04-16 0 2.080 2.070 2.080 1.970 2.100 3,240,000 6,659,500 2.0554 1.528 1.521 1.528 1.447 1.543 4,409,988 1.5101 4.00%
2013-04-15 0 2.000 1.980 2.000 1.950 2.030 4,646,000 9,295,260 2.0007 1.469 1.455 1.469 1.433 1.491 6,323,706 1.4699 1.52%
2013-04-12 0 1.970 1.970 1.990 1.970 2.080 1,476,000 2,980,380 2.0192 1.447 1.447 1.462 1.447 1.528 2,008,995 1.4835 -1.50%
2013-04-11 0 2.000 1.990 2.000 1.900 2.050 2,990,000 5,936,020 1.9853 1.469 1.462 1.469 1.396 1.506 4,069,712 1.4586 0.00%
2013-04-10 0 2.000 1.980 2.000 1.960 2.100 1,466,000 2,953,440 2.0146 1.469 1.455 1.469 1.440 1.543 1,995,384 1.4801 -3.38%
2013-04-09 0 2.070 2.050 2.090 1.990 2.090 1,012,000 2,067,560 2.0430 1.521 1.506 1.536 1.462 1.536 1,377,441 1.5010 0.98%
2013-04-08 0 2.050 2.040 2.050 1.970 2.050 1,317,000 2,643,880 2.0075 1.506 1.499 1.506 1.447 1.506 1,792,579 1.4749 4.06%
2013-04-05 0 1.970 1.970 1.980 1.880 2.000 688,000 1,343,240 1.9524 1.447 1.447 1.455 1.381 1.469 936,442 1.4344 -1.50%
2013-04-03 0 2.000 1.980 2.000 1.970 2.050 374,000 744,460 1.9905 1.469 1.455 1.469 1.447 1.506 509,054 1.4624 -0.99%
2013-04-02 0 2.020 1.970 2.020 1.960 2.120 1,700,000 3,464,560 2.0380 1.484 1.447 1.484 1.440 1.558 2,313,883 1.4973 -4.72%
2013-03-28 0 2.120 2.100 2.140 2.040 2.200 1,288,000 2,715,060 2.1080 1.558 1.543 1.572 1.499 1.616 1,753,107 1.5487 -1.40%
2013-03-27 0 2.150 2.110 2.150 2.030 2.200 2,391,000 5,083,780 2.1262 1.580 1.550 1.580 1.491 1.616 3,254,408 1.5621 5.91%
2013-03-26 0 2.030 2.020 2.030 1.970 2.060 1,216,000 2,453,620 2.0178 1.491 1.484 1.491 1.447 1.513 1,655,107 1.4825 -2.40%
2013-03-25 0 2.080 2.060 2.090 2.050 2.090 1,328,000 2,745,200 2.0672 1.528 1.513 1.536 1.506 1.536 1,807,551 1.5187 -0.48%
2013-03-22 0 2.090 2.060 2.090 2.010 2.130 1,458,100 3,000,629 2.0579 1.536 1.513 1.536 1.477 1.565 1,984,631 1.5119 1.46%
2013-03-21 0 2.060 2.050 2.060 1.900 2.060 2,030,000 4,077,660 2.0087 1.513 1.506 1.513 1.396 1.513 2,763,048 1.4758 5.10%
2013-03-20 0 1.960 1.910 1.960 1.810 1.990 1,680,000 3,106,120 1.8489 1.440 1.403 1.440 1.330 1.462 2,286,661 1.3584 7.69%
2013-03-19 0 1.820 1.820 1.850 1.820 1.860 706,000 1,300,900 1.8426 1.337 1.337 1.359 1.337 1.367 960,942 1.3538 -4.21%
2013-03-18 0 1.900 1.880 1.950 1.850 1.950 1,390,000 2,639,140 1.8987 1.396 1.381 1.433 1.359 1.433 1,891,940 1.3949 0.00%
2013-03-15 0 1.900 1.870 1.900 1.880 1.950 1,460,000 2,786,260 1.9084 1.396 1.374 1.396 1.381 1.433 1,987,217 1.4021 0.00%
2013-03-14 0 1.900 1.880 1.900 1.890 1.950 940,000 1,786,740 1.9008 1.396 1.381 1.396 1.389 1.433 1,279,441 1.3965 -3.06%
2013-03-13 0 1.960 1.960 1.970 1.930 1.990 338,000 662,040 1.9587 1.440 1.440 1.447 1.418 1.462 460,054 1.4390 -1.51%
2013-03-12 0 1.990 1.980 2.000 1.940 2.100 3,818,000 7,604,640 1.9918 1.462 1.455 1.469 1.425 1.543 5,196,709 1.4634 2.05%
2013-03-11 0 1.950 1.940 1.950 1.810 2.000 4,012,000 7,772,380 1.9373 1.433 1.425 1.433 1.330 1.469 5,460,764 1.4233 8.94%
2013-03-08 0 1.790 1.790 1.800 1.730 2.000 6,326,000 11,557,240 1.8269 1.315 1.315 1.322 1.271 1.469 8,610,366 1.3422 3.47%
2013-03-07 0 1.730 1.700 1.730 1.730 1.730 228,000 394,440 1.7300 1.271 1.249 1.271 1.271 1.271 310,333 1.2710 0.00%
2013-03-06 0 1.730 1.720 1.740 1.680 1.740 716,000 1,229,380 1.7170 1.271 1.264 1.278 1.234 1.278 974,553 1.2615 1.76%
2013-03-05 0 1.700 1.690 1.700 1.690 1.700 238,000 403,920 1.6971 1.249 1.242 1.249 1.242 1.249 323,944 1.2469 0.59%
2013-03-04 0 1.690 1.670 1.690 1.670 1.700 112,000 189,220 1.6895 1.242 1.227 1.242 1.227 1.249 152,444 1.2412 2.42%
2013-03-01 0 1.650 1.650 1.660 1.650 1.760 222,000 374,500 1.6869 1.212 1.212 1.220 1.212 1.293 302,166 1.2394 -2.94%
2013-02-28 0 1.700 1.650 1.700 1.700 1.700 84,000 142,800 1.7000 1.249 1.212 1.249 1.249 1.249 114,333 1.2490 0.00%
2013-02-27 0 1.700 1.680 1.700 1.650 1.770 1,418,000 2,361,900 1.6657 1.249 1.234 1.249 1.212 1.300 1,930,051 1.2238 0.00%
2013-02-26 0 1.700 1.670 1.700 1.680 1.700 52,000 88,220 1.6965 1.249 1.227 1.249 1.234 1.249 70,778 1.2464 0.59%
2013-02-25 0 1.690 1.650 1.690 1.690 1.700 110,000 186,400 1.6945 1.242 1.212 1.242 1.242 1.249 149,722 1.2450 -1.17%
2013-02-22 0 1.710 1.690 1.710 1.700 1.710 30,000 51,240 1.7080 1.256 1.242 1.256 1.249 1.256 40,833 1.2549 -1.16%
2013-02-21 0 1.730 1.730 1.740 1.700 1.730 316,000 541,440 1.7134 1.271 1.271 1.278 1.249 1.271 430,110 1.2588 -1.14%
2013-02-20 0 1.750 1.710 1.780 1.690 1.780 452,000 769,800 1.7031 1.286 1.256 1.308 1.242 1.308 615,221 1.2513 2.94%
2013-02-19 0 1.700 1.690 1.700 1.680 1.710 208,000 353,300 1.6986 1.249 1.242 1.249 1.234 1.256 283,110 1.2479 -0.58%
2013-02-18 0 1.710 1.710 1.720 1.700 1.710 656,000 1,119,120 1.7060 1.256 1.256 1.264 1.249 1.256 892,887 1.2534 0.00%
2013-02-15 0 1.710 1.650 1.710 1.710 1.730 10,000 17,220 1.7220 1.256 1.212 1.256 1.256 1.271 13,611 1.2651 3.64%
2013-02-14 0 1.650 1.650 1.700 1.650 1.650 12,000 19,800 1.6500 1.212 1.212 1.249 1.212 1.212 16,333 1.2122 -2.94%
2013-02-08 0 1.700 1.650 1.700 1.700 1.700 64,000 108,800 1.7000 1.249 1.212 1.249 1.249 1.249 87,111 1.2490 -1.16%
2013-02-07 0 1.720 1.680 1.720 1.680 1.720 92,000 154,640 1.6809 1.264 1.234 1.264 1.234 1.264 125,222 1.2349 -0.58%
2013-02-06 0 1.730 1.730 1.740 1.700 1.740 664,000 1,149,840 1.7317 1.271 1.271 1.278 1.249 1.278 903,775 1.2723 1.76%
2013-02-05 0 1.700 1.700 1.710 1.670 1.730 218,000 369,160 1.6934 1.249 1.249 1.256 1.227 1.271 296,721 1.2441 -2.30%
2013-02-04 0 1.740 1.700 1.740 1.680 1.770 364,000 617,780 1.6972 1.278 1.249 1.278 1.234 1.300 495,443 1.2469 1.75%
2013-02-01 0 1.710 1.680 1.730 1.700 1.710 896,000 1,523,700 1.7006 1.256 1.234 1.271 1.249 1.256 1,219,552 1.2494 0.00%
2013-01-31 0 1.710 1.690 1.710 1.650 1.720 334,000 570,640 1.7085 1.256 1.242 1.256 1.212 1.264 454,610 1.2552 -2.29%
2013-01-30 0 1.750 1.750 1.770 1.700 1.750 620,000 1,069,700 1.7253 1.286 1.286 1.300 1.249 1.286 843,887 1.2676 0.00%
2013-01-29 0 1.750 1.690 1.780 1.700 1.780 570,000 978,100 1.7160 1.286 1.242 1.308 1.249 1.308 775,831 1.2607 2.94%
2013-01-28 0 1.700 1.700 1.710 1.700 1.710 806,000 1,375,000 1.7060 1.249 1.249 1.256 1.249 1.256 1,097,053 1.2534 -0.58%
2013-01-25 0 1.710 1.680 1.710 1.700 1.790 694,000 1,189,980 1.7147 1.256 1.234 1.256 1.249 1.315 944,609 1.2598 0.59%
2013-01-24 0 1.700 1.680 1.700 1.700 1.720 1,110,000 1,893,700 1.7060 1.249 1.234 1.249 1.249 1.264 1,510,829 1.2534 -1.16%
2013-01-23 0 1.720 1.710 1.720 1.680 1.720 232,000 393,500 1.6961 1.264 1.256 1.264 1.234 1.264 315,777 1.2461 1.18%
2013-01-22 0 1.700 1.670 1.710 1.670 1.740 1,552,000 2,632,100 1.6959 1.249 1.227 1.256 1.227 1.278 2,112,439 1.2460 0.59%
2013-01-21 0 1.690 1.660 1.690 1.630 1.690 598,000 1,006,240 1.6827 1.242 1.220 1.242 1.198 1.242 813,942 1.2363 0.60%
2013-01-18 0 1.680 1.660 1.680 1.640 1.680 1,768,000 2,923,820 1.6537 1.234 1.220 1.234 1.205 1.234 2,406,438 1.2150 0.00%
2013-01-17 0 1.680 1.640 1.690 1.640 1.680 562,000 930,780 1.6562 1.234 1.205 1.242 1.205 1.234 764,942 1.2168 -0.59%
2013-01-16 0 1.690 1.630 1.690 1.670 1.690 390,000 651,500 1.6705 1.242 1.198 1.242 1.227 1.242 530,832 1.2273 0.00%
2013-01-15 0 1.690 1.670 1.690 1.670 1.720 1,340,000 2,272,400 1.6958 1.242 1.227 1.242 1.227 1.264 1,823,884 1.2459 -1.17%
2013-01-14 0 1.710 1.700 1.710 1.690 1.750 3,040,000 5,223,080 1.7181 1.256 1.249 1.256 1.242 1.286 4,137,767 1.2623 -0.58%
2013-01-11 0 1.720 1.700 1.730 1.690 1.720 2,358,000 4,014,800 1.7026 1.264 1.249 1.271 1.242 1.264 3,209,492 1.2509 1.18%
2013-01-10 0 1.700 1.690 1.700 1.670 1.770 4,914,000 8,435,080 1.7165 1.249 1.242 1.249 1.227 1.300 6,688,483 1.2611 -2.30%
2013-01-09 0 1.740 1.700 1.740 1.640 1.750 2,310,000 3,881,540 1.6803 1.278 1.249 1.278 1.205 1.286 3,144,158 1.2345 8.07%
2013-01-08 0 1.610 1.610 1.660 1.610 1.690 176,000 283,980 1.6135 1.183 1.183 1.220 1.183 1.242 239,555 1.1854 -3.01%
2013-01-07 0 1.660 1.650 1.660 1.550 1.660 660,000 1,077,120 1.6320 1.220 1.212 1.220 1.139 1.220 898,331 1.1990 0.00%
2013-01-04 0 1.660 1.670 1.680 1.630 1.920 946,000 1,589,400 1.6801 1.220 1.227 1.234 1.198 1.411 1,287,608 1.2344 -3.49%
2013-01-03 0 1.720 1.650 1.720 1.710 1.720 70,000 120,160 1.7166 1.264 1.212 1.264 1.256 1.264 95,278 1.2612 0.00%
2013-01-02 0 1.720 1.720 1.730 1.630 1.720 420,000 698,900 1.6640 1.264 1.264 1.271 1.198 1.264 571,665 1.2226 4.88%
2012-12-31 0 1.640 1.530 1.640 - - 0 0 - 1.205 1.124 1.205 - - 0 - -0.61%
2012-12-28 0 1.650 1.640 1.650 1.650 1.710 610,000 1,012,760 1.6603 1.212 1.205 1.212 1.212 1.256 830,276 1.2198 1.23%
2012-12-27 0 1.630 1.610 1.660 1.620 1.660 240,000 392,500 1.6354 1.198 1.183 1.220 1.190 1.220 326,666 1.2015 -1.81%
2012-12-24 0 1.660 1.650 1.660 1.480 1.710 600,000 914,640 1.5244 1.220 1.212 1.220 1.087 1.256 816,665 1.1200 0.61%
2012-12-21 0 1.650 1.640 1.650 1.630 1.710 208,000 344,580 1.6566 1.212 1.205 1.212 1.198 1.256 283,110 1.2171 -0.60%
2012-12-20 0 1.660 1.520 1.660 1.660 1.710 100,000 167,660 1.6766 1.220 1.117 1.220 1.220 1.256 136,111 1.2318 -2.35%
2012-12-19 0 1.700 1.690 1.700 1.650 1.720 470,000 791,800 1.6847 1.249 1.242 1.249 1.212 1.264 639,721 1.2377 2.41%
2012-12-18 0 1.660 1.650 1.660 1.660 1.710 180,000 301,100 1.6728 1.220 1.212 1.220 1.220 1.256 244,999 1.2290 0.00%
2012-12-17 0 1.660 1.660 1.680 1.660 1.700 100,000 168,120 1.6812 1.220 1.220 1.234 1.220 1.249 136,111 1.2352 -1.78%
2012-12-14 0 1.690 1.690 1.700 1.680 1.710 278,000 470,280 1.6917 1.242 1.242 1.249 1.234 1.256 378,388 1.2429 -0.59%
2012-12-13 0 1.700 1.700 1.710 1.680 1.710 294,000 496,140 1.6876 1.249 1.249 1.256 1.234 1.256 400,166 1.2398 0.59%
2012-12-12 0 1.690 1.690 1.700 1.650 1.710 630,000 1,065,980 1.6920 1.242 1.242 1.249 1.212 1.256 857,498 1.2431 1.81%
2012-12-11 0 1.660 1.660 1.680 1.650 1.660 20,000 33,040 1.6520 1.220 1.220 1.234 1.212 1.220 27,222 1.2137 -2.35%
2012-12-10 0 1.700 1.680 1.700 1.680 1.710 158,000 268,320 1.6982 1.249 1.234 1.249 1.234 1.256 215,055 1.2477 -0.58%
2012-12-07 0 1.710 1.690 1.710 1.690 1.710 154,000 261,340 1.6970 1.256 1.242 1.256 1.242 1.256 209,611 1.2468 0.59%
2012-12-06 0 1.700 1.680 1.700 - - 0 0 - 1.249 1.234 1.249 - - 0 - -0.58%
2012-12-05 0 1.710 1.680 1.710 1.680 1.710 412,000 697,940 1.6940 1.256 1.234 1.256 1.234 1.256 560,776 1.2446 0.59%
2012-12-04 0 1.700 1.650 1.700 1.700 1.700 378,000 642,600 1.7000 1.249 1.212 1.249 1.249 1.249 514,499 1.2490 -0.58%
2012-12-03 0 1.710 1.680 1.740 1.710 1.720 4,000 6,860 1.7150 1.256 1.234 1.278 1.256 1.264 5,444 1.2600 0.59%
2012-11-30 0 1.700 1.680 1.700 1.690 1.700 456,000 770,880 1.6905 1.249 1.234 1.249 1.242 1.249 620,665 1.2420 -0.58%
2012-11-29 0 1.710 1.690 1.710 1.690 1.730 1,002,000 1,707,100 1.7037 1.256 1.242 1.256 1.242 1.271 1,363,830 1.2517 -1.72%
2012-11-28 0 1.740 1.700 1.720 1.690 1.740 100,000 170,980 1.7098 1.278 1.249 1.264 1.242 1.278 136,111 1.2562 2.35%
2012-11-27 0 1.700 1.660 1.700 1.690 1.710 102,000 173,000 1.6961 1.249 1.220 1.249 1.242 1.256 138,833 1.2461 -0.58%
2012-11-26 0 1.710 1.680 1.720 1.680 1.710 82,000 139,380 1.6998 1.256 1.234 1.264 1.234 1.256 111,611 1.2488 0.59%
2012-11-23 0 1.700 1.620 1.720 1.620 1.740 778,000 1,334,060 1.7147 1.249 1.190 1.264 1.190 1.278 1,058,942 1.2598 1.19%
2012-11-22 0 1.680 1.680 1.730 1.680 1.750 578,000 982,080 1.6991 1.234 1.234 1.271 1.234 1.286 786,720 1.2483 -1.18%
2012-11-21 0 1.700 1.690 1.700 1.690 1.860 184,000 313,400 1.7033 1.249 1.242 1.249 1.242 1.367 250,444 1.2514 0.00%
2012-11-20 0 1.700 1.700 1.710 1.700 1.700 266,000 452,200 1.7000 1.249 1.249 1.256 1.249 1.249 362,055 1.2490 0.00%
2012-11-19 0 1.700 1.700 1.720 1.680 1.900 742,000 1,269,260 1.7106 1.249 1.249 1.264 1.234 1.396 1,009,942 1.2568 -0.58%
2012-11-16 0 1.710 1.700 1.710 1.700 1.720 194,000 331,260 1.7075 1.256 1.249 1.256 1.249 1.264 264,055 1.2545 1.18%
2012-11-15 0 1.690 1.690 1.710 1.690 1.700 288,000 489,060 1.6981 1.242 1.242 1.256 1.242 1.249 391,999 1.2476 -1.17%
2012-11-14 0 1.710 1.690 1.710 1.680 1.710 1,854,000 3,167,480 1.7085 1.256 1.242 1.256 1.234 1.256 2,523,493 1.2552 -1.16%
2012-11-13 0 1.730 1.700 1.740 1.700 1.730 276,000 471,200 1.7072 1.271 1.249 1.278 1.249 1.271 375,666 1.2543 1.76%
2012-11-12 0 1.700 1.690 1.740 1.690 1.740 1,874,000 3,224,000 1.7204 1.249 1.242 1.278 1.242 1.278 2,550,716 1.2640 -1.16%
2012-11-09 0 1.720 1.700 1.730 1.700 1.730 1,746,500 2,995,560 1.7152 1.264 1.249 1.271 1.249 1.271 2,377,174 1.2601 0.58%
2012-11-08 0 1.710 1.690 1.710 1.680 1.740 14,796,000 25,259,620 1.7072 1.256 1.242 1.256 1.234 1.278 20,138,947 1.2543 1.79%
2012-11-07 0 1.680 1.680 1.700 1.680 1.720 1,134,000 1,918,820 1.6921 1.234 1.234 1.249 1.234 1.264 1,543,496 1.2432 -1.18%
2012-11-06 0 1.700 1.670 1.720 1.680 1.730 2,278,000 3,872,560 1.7000 1.249 1.227 1.264 1.234 1.271 3,100,603 1.2490 0.59%
2012-11-05 0 1.690 1.680 1.720 1.680 1.950 4,758,000 8,251,920 1.7343 1.242 1.234 1.264 1.234 1.433 6,476,150 1.2742 0.60%
2012-11-02 0 1.680 1.660 1.690 1.660 1.700 572,000 958,780 1.6762 1.234 1.220 1.242 1.220 1.249 778,554 1.2315 -0.59%
2012-11-01 0 1.690 1.670 1.690 1.670 1.700 1,740,000 2,915,240 1.6754 1.242 1.227 1.242 1.227 1.249 2,368,327 1.2309 -0.59%
2012-10-31 0 1.700 1.690 1.700 1.670 1.830 1,224,000 2,099,960 1.7157 1.249 1.242 1.249 1.227 1.344 1,665,996 1.2605 -1.73%
2012-10-30 0 1.730 1.690 1.730 1.630 1.750 1,106,000 1,847,540 1.6705 1.271 1.242 1.271 1.198 1.286 1,505,385 1.2273 2.37%
2012-10-29 0 1.690 1.650 1.690 1.620 1.700 278,000 457,780 1.6467 1.242 1.212 1.242 1.190 1.249 378,388 1.2098 -0.59%
2012-10-26 0 1.700 1.650 1.700 1.640 1.700 120,000 202,560 1.6880 1.249 1.212 1.249 1.205 1.249 163,333 1.2402 0.59%
2012-10-25 0 1.690 1.660 1.690 1.600 1.730 2,488,000 4,135,920 1.6623 1.242 1.220 1.242 1.176 1.271 3,386,436 1.2213 -2.31%
2012-10-24 0 1.730 1.730 1.750 1.700 1.760 11,542,000 20,218,240 1.7517 1.271 1.271 1.286 1.249 1.293 15,709,903 1.2870 0.58%
2012-10-22 0 1.720 1.710 1.720 1.640 1.760 2,604,000 4,481,280 1.7209 1.264 1.256 1.264 1.205 1.293 3,544,324 1.2644 -1.71%
2012-10-19 0 1.750 1.720 1.760 1.700 1.780 2,756,000 4,833,180 1.7537 1.286 1.264 1.293 1.249 1.308 3,751,212 1.2884 1.16%
2012-10-18 0 1.730 1.730 1.750 1.650 1.780 8,082,000 14,009,280 1.7334 1.271 1.271 1.286 1.212 1.308 11,000,471 1.2735 2.37%
2012-10-17 0 1.690 1.660 1.690 1.500 1.720 3,640,000 5,964,360 1.6386 1.242 1.220 1.242 1.102 1.264 4,954,431 1.2038 14.97%
2012-10-16 0 1.470 1.450 1.470 1.420 1.490 1,622,000 2,349,520 1.4485 1.080 1.065 1.080 1.043 1.095 2,207,716 1.0642 3.52%
2012-10-15 0 1.420 1.410 1.420 1.400 1.420 6,154,000 8,679,080 1.4103 1.043 1.036 1.043 1.029 1.043 8,376,256 1.0362 0.00%
2012-10-12 0 1.420 1.400 1.420 1.400 1.420 1,298,000 1,841,240 1.4185 1.043 1.029 1.043 1.029 1.043 1,766,718 1.0422 1.43%
2012-10-11 0 1.400 1.390 1.400 1.390 1.410 524,000 732,160 1.3973 1.029 1.021 1.029 1.021 1.036 713,220 1.0266 -2.78%
2012-10-10 0 1.440 1.430 1.440 1.400 1.440 1,194,000 1,691,780 1.4169 1.058 1.051 1.058 1.029 1.058 1,625,162 1.0410 3.60%
2012-10-09 0 1.390 1.390 1.400 1.390 1.390 20,000 27,800 1.3900 1.021 1.021 1.029 1.021 1.021 27,222 1.0212 -0.71%
2012-10-08 0 1.400 1.390 1.400 1.360 1.400 318,000 438,620 1.3793 1.029 1.021 1.029 0.999 1.029 432,832 1.0134 0.00%
2012-10-05 0 1.400 1.390 1.400 1.380 1.400 742,000 1,034,240 1.3939 1.029 1.021 1.029 1.014 1.029 1,009,942 1.0241 -1.41%
2012-10-04 0 1.420 1.410 1.420 1.400 1.420 438,000 618,800 1.4128 1.043 1.036 1.043 1.029 1.043 596,165 1.0380 0.71%
2012-10-03 0 1.410 1.410 1.420 1.360 1.430 4,460,000 6,259,580 1.4035 1.036 1.036 1.043 0.999 1.051 6,070,540 1.0311 0.71%
2012-09-28 0 1.400 1.390 1.400 1.390 1.440 3,046,000 4,216,380 1.3842 1.029 1.021 1.029 1.021 1.058 4,145,934 1.0170 0.72%
2012-09-27 0 1.390 1.380 1.390 1.380 1.400 132,000 182,760 1.3845 1.021 1.014 1.021 1.014 1.029 179,666 1.0172 0.00%
2012-09-26 0 1.390 1.380 1.390 1.350 1.390 1,348,000 1,833,940 1.3605 1.021 1.014 1.021 0.992 1.021 1,834,773 0.9995 0.00%
2012-09-25 0 1.390 1.380 1.390 1.380 1.390 564,000 781,860 1.3863 1.021 1.014 1.021 1.014 1.021 767,665 1.0185 0.00%
2012-09-24 0 1.390 1.380 1.390 1.380 1.400 1,154,000 1,604,000 1.3899 1.021 1.014 1.021 1.014 1.029 1,570,718 1.0212 -0.71%
2012-09-21 0 1.400 1.400 1.410 1.350 1.490 1,270,000 1,768,980 1.3929 1.029 1.029 1.036 0.992 1.095 1,728,607 1.0234 0.00%
2012-09-20 0 1.400 1.390 1.400 1.380 1.400 348,000 486,540 1.3981 1.029 1.021 1.029 1.014 1.029 473,665 1.0272 0.00%
2012-09-19 0 1.400 1.380 1.390 1.390 1.440 356,000 497,680 1.3980 1.029 1.014 1.021 1.021 1.058 484,554 1.0271 0.00%
2012-09-18 0 1.400 1.390 1.400 1.400 1.410 518,000 725,440 1.4005 1.029 1.021 1.029 1.029 1.036 705,054 1.0289 -0.71%
2012-09-17 0 1.410 1.400 1.420 1.400 1.470 532,000 755,680 1.4205 1.036 1.029 1.043 1.029 1.080 724,109 1.0436 -2.76%
2012-09-14 0 1.450 1.410 1.450 1.400 1.600 722,000 1,032,860 1.4306 1.065 1.036 1.065 1.029 1.176 982,720 1.0510 3.57%
2012-09-13 0 1.400 1.390 1.400 1.300 1.400 550,000 758,400 1.3789 1.029 1.021 1.029 0.955 1.029 748,609 1.0131 1.45%
2012-09-12 0 1.380 1.370 1.400 1.350 1.400 416,000 577,320 1.3878 1.014 1.007 1.029 0.992 1.029 566,221 1.0196 -1.43%
2012-09-11 0 1.400 1.360 1.400 1.400 1.400 82,000 114,800 1.4000 1.029 0.999 1.029 1.029 1.029 111,611 1.0286 0.00%
2012-09-10 0 1.400 1.390 1.400 1.400 1.500 568,000 803,040 1.4138 1.029 1.021 1.029 1.029 1.102 773,109 1.0387 2.19%
2012-09-07 0 1.420 1.410 1.420 1.410 1.420 498,000 705,900 1.4175 1.007 0.999 1.007 0.999 1.007 702,570 1.0047 0.00%
2012-09-06 0 1.420 1.410 1.420 1.400 1.420 804,000 1,138,480 1.4160 1.007 0.999 1.007 0.992 1.007 1,134,270 1.0037 0.71%
2012-09-05 0 1.410 1.390 1.410 1.360 1.410 326,000 457,920 1.4047 0.999 0.985 0.999 0.964 0.999 459,915 0.9957 -0.70%
2012-09-04 0 1.420 1.370 1.420 - - 0 0 - 1.007 0.971 1.007 - - 0 - 0.00%
2012-09-03 0 1.420 1.410 1.430 1.380 1.440 1,052,000 1,472,100 1.3993 1.007 0.999 1.014 0.978 1.021 1,484,144 0.9919 2.90%
2012-08-31 0 1.380 1.360 1.390 1.380 1.400 402,000 556,420 1.3841 0.978 0.964 0.985 0.978 0.992 567,135 0.9811 -1.43%
2012-08-30 0 1.400 1.390 1.400 1.370 1.420 192,000 268,220 1.3970 0.992 0.985 0.992 0.971 1.007 270,870 0.9902 -1.41%
2012-08-29 0 1.420 1.400 1.440 1.250 1.420 2,960,000 3,958,460 1.3373 1.007 0.992 1.021 0.886 1.007 4,175,918 0.9479 9.23%
2012-08-28 0 1.300 1.300 1.330 1.300 1.360 550,000 736,140 1.3384 0.921 0.921 0.943 0.921 0.964 775,931 0.9487 -1.52%
2012-08-27 0 1.320 1.310 1.320 1.310 1.320 572,000 751,540 1.3139 0.936 0.929 0.936 0.929 0.936 806,968 0.9313 0.00%
2012-08-24 0 1.320 1.320 1.330 1.320 1.330 596,000 790,160 1.3258 0.936 0.936 0.943 0.936 0.943 840,827 0.9397 0.00%
2012-08-23 0 1.320 1.320 1.350 1.300 1.380 680,000 905,340 1.3314 0.936 0.936 0.957 0.921 0.978 959,332 0.9437 1.54%
2012-08-22 0 1.300 1.280 1.350 1.250 1.300 758,000 972,900 1.2835 0.921 0.907 0.957 0.886 0.921 1,069,374 0.9098 7.44%
2012-08-21 0 1.210 1.230 1.290 1.210 1.300 108,000 139,900 1.2954 0.858 0.872 0.914 0.858 0.921 152,365 0.9182 -5.47%
2012-08-20 0 1.280 1.230 1.280 1.250 1.340 596,000 753,080 1.2636 0.907 0.872 0.907 0.886 0.950 840,827 0.8956 0.00%
2012-08-17 0 1.280 1.250 1.280 1.180 1.450 448,000 567,060 1.2658 0.907 0.886 0.907 0.836 1.028 632,031 0.8972 6.67%
2012-08-16 0 1.200 1.190 1.200 1.200 1.200 706,000 847,200 1.2000 0.851 0.844 0.851 0.851 0.851 996,013 0.8506 0.00%
2012-08-15 0 1.200 1.180 1.200 1.200 1.200 40,000 48,000 1.2000 0.851 0.836 0.851 0.851 0.851 56,431 0.8506 0.00%
2012-08-14 0 1.200 1.120 1.200 1.180 1.200 910,000 1,090,400 1.1982 0.851 0.794 0.851 0.836 0.851 1,283,813 0.8493 0.00%
2012-08-13 0 1.200 1.160 1.200 1.190 1.200 1,806,000 2,166,100 1.1994 0.851 0.822 0.851 0.844 0.851 2,547,874 0.8502 0.84%
2012-08-10 0 1.190 1.150 1.190 1.190 1.200 350,000 416,520 1.1901 0.844 0.815 0.844 0.844 0.851 493,774 0.8435 1.71%
2012-08-09 0 1.170 1.170 1.180 1.140 1.200 1,826,000 2,130,400 1.1667 0.829 0.829 0.836 0.808 0.851 2,576,090 0.8270 6.36%
2012-08-08 0 1.100 1.100 1.160 1.100 1.110 38,000 41,920 1.1032 0.780 0.780 0.822 0.780 0.787 53,610 0.7819 4.76%
2012-08-07 0 1.050 0.860 1.110 - - 0 0 - 0.744 0.610 0.787 - - 0 - 0.00%
2012-08-06 0 1.050 0.960 1.110 - - 0 0 - 0.744 0.680 0.787 - - 0 - 0.00%
2012-08-03 0 1.050 0.950 1.050 1.020 1.050 20,000 20,460 1.0230 0.744 0.673 0.744 0.723 0.744 28,216 0.7251 2.94%
2012-08-02 0 1.020 1.020 1.080 - - 0 0 - 0.723 0.723 0.766 - - 0 - 0.00%
2012-08-01 0 1.020 1.020 1.100 1.010 1.150 30,000 31,700 1.0567 0.723 0.723 0.780 0.716 0.815 42,323 0.7490 -11.30%
2012-07-31 0 1.150 1.050 1.160 1.000 1.160 104,000 117,200 1.1269 0.815 0.744 0.822 0.709 0.822 146,721 0.7988 4.55%
2012-07-30 0 1.100 0.980 1.100 - - 0 0 - 0.780 0.695 0.780 - - 0 - -1.79%
2012-07-27 0 1.120 1.110 1.120 1.100 1.180 16,000 18,180 1.1363 0.794 0.787 0.794 0.780 0.836 22,573 0.8054 4.67%
2012-07-26 0 1.070 0.980 1.200 - - 0 0 - 0.758 0.695 0.851 - - 0 - 0.00%
2012-07-25 0 1.070 0.980 1.200 - - 0 0 - 0.758 0.695 0.851 - - 0 - 0.00%
2012-07-24 0 1.070 1.000 1.200 - - 0 0 - 0.758 0.709 0.851 - - 0 - 0.00%
2012-07-23 0 1.070 1.070 1.100 1.050 1.050 20,000 21,000 1.0500 0.758 0.758 0.780 0.744 0.744 28,216 0.7443 0.94%
2012-07-20 0 1.060 1.060 1.080 1.060 1.130 4,000 4,380 1.0950 0.751 0.751 0.766 0.751 0.801 5,643 0.7762 -1.85%
2012-07-19 0 1.080 1.030 1.080 - - 0 0 - 0.766 0.730 0.766 - - 0 - 0.00%
2012-07-18 0 1.080 1.000 1.080 - - 0 0 - 0.766 0.709 0.766 - - 0 - 0.00%
2012-07-17 0 1.080 1.070 1.080 1.070 1.080 24,000 25,720 1.0717 0.766 0.758 0.766 0.758 0.766 33,859 0.7596 0.00%
2012-07-16 0 1.080 0.930 1.080 - - 0 0 - 0.766 0.659 0.766 - - 0 - 0.00%
2012-07-13 0 1.080 1.030 1.080 0.950 1.110 262,000 272,500 1.0401 0.766 0.730 0.766 0.673 0.787 369,625 0.7372 -6.90%
2012-07-12 0 1.160 0.990 1.160 - - 0 0 - 0.822 0.702 0.822 - - 0 - 0.00%
2012-07-11 0 1.160 1.000 1.160 - - 0 0 - 0.822 0.709 0.822 - - 0 - 0.00%
2012-07-10 0 1.160 0.990 1.160 - - 0 0 - 0.822 0.702 0.822 - - 0 - 0.00%
2012-07-09 0 1.160 1.000 1.160 1.190 1.190 2,000 2,380 1.1900 0.822 0.709 0.822 0.844 0.844 2,822 0.8435 -0.85%
2012-07-06 0 1.170 1.000 1.170 1.200 1.200 20,000 24,000 1.2000 0.829 0.709 0.829 0.851 0.851 28,216 0.8506 1.74%
2012-07-05 0 1.150 1.020 1.190 - - 0 0 - 0.815 0.723 0.844 - - 0 - 0.00%
2012-07-04 0 1.150 1.040 1.190 - - 0 0 - 0.815 0.737 0.844 - - 0 - 0.00%
2012-07-03 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.815 0.815 0.844 0.815 0.815 14,108 0.8152 8.49%
2012-06-29 0 1.060 1.060 1.190 1.060 1.190 48,000 52,440 1.0925 0.751 0.751 0.844 0.751 0.844 67,718 0.7744 -0.93%
2012-06-28 0 1.070 1.070 1.130 1.050 1.200 192,000 210,480 1.0963 0.758 0.758 0.801 0.744 0.851 270,870 0.7771 -10.83%
2012-06-27 0 1.200 1.180 1.200 1.010 1.200 6,000 6,820 1.1367 0.851 0.836 0.851 0.716 0.851 8,465 0.8057 0.84%
2012-06-26 0 1.190 1.010 1.190 - - 0 0 - 0.844 0.716 0.844 - - 0 - -0.83%
2012-06-25 0 1.200 1.020 1.200 - - 0 0 - 0.851 0.723 0.851 - - 0 - 0.00%
2012-06-22 0 1.200 1.100 1.200 - - 0 0 - 0.851 0.780 0.851 - - 0 - 0.00%
2012-06-21 0 1.200 1.070 1.200 - - 0 0 - 0.851 0.758 0.851 - - 0 - 0.00%
2012-06-20 0 1.200 1.150 1.200 1.150 1.200 462,000 549,400 1.1892 0.851 0.815 0.851 0.815 0.851 651,782 0.8429 4.35%
2012-06-19 0 1.150 1.150 1.200 1.150 1.190 30,000 34,580 1.1527 0.815 0.815 0.851 0.815 0.844 42,323 0.8170 -4.96%
2012-06-18 0 1.210 1.190 1.230 1.180 1.220 122,000 146,020 1.1969 0.858 0.844 0.872 0.836 0.865 172,116 0.8484 0.83%
2012-06-15 0 1.200 1.200 1.220 1.200 1.200 296,000 355,200 1.2000 0.851 0.851 0.865 0.851 0.851 417,592 0.8506 0.84%
2012-06-14 0 1.190 1.130 1.180 1.180 1.190 1,190,000 1,410,600 1.1854 0.844 0.801 0.836 0.836 0.844 1,678,832 0.8402 0.00%
2012-06-13 0 1.190 1.190 1.200 1.180 1.200 2,848,000 3,370,780 1.1836 0.844 0.844 0.851 0.836 0.851 4,017,910 0.8389 0.85%
2012-06-12 0 1.180 1.170 1.190 1.100 1.250 1,498,000 1,747,540 1.1666 0.836 0.829 0.844 0.780 0.886 2,113,353 0.8269 -2.48%
2012-06-11 0 1.210 1.210 1.230 1.200 1.300 5,134,000 6,174,960 1.2028 0.858 0.858 0.872 0.851 0.921 7,242,960 0.8525 1.68%
2012-06-08 0 1.190 1.190 1.200 1.190 1.220 3,414,000 4,099,420 1.2008 0.844 0.844 0.851 0.844 0.865 4,816,413 0.8511 8.18%
2012-06-07 0 1.100 1.100 1.150 1.100 1.100 12,000 13,200 1.1000 0.780 0.780 0.815 0.780 0.780 16,929 0.7797 -4.35%
2012-06-06 0 1.150 1.100 1.150 - - 0 0 - 0.815 0.780 0.815 - - 0 - -0.86%
2012-06-05 0 1.160 1.050 1.170 1.090 1.160 18,000 19,760 1.0978 0.822 0.744 0.829 0.773 0.822 25,394 0.7781 -0.85%
2012-06-04 0 1.170 1.050 1.170 1.190 1.190 100,000 119,000 1.1900 0.829 0.744 0.829 0.844 0.844 141,078 0.8435 6.36%
2012-06-01 0 1.100 1.150 1.240 1.100 1.100 20,000 22,000 1.1000 0.780 0.815 0.879 0.780 0.780 28,216 0.7797 -8.33%
2012-05-31 0 1.200 1.050 1.200 - - 0 0 - 0.851 0.744 0.851 - - 0 - -1.64%
2012-05-30 0 1.220 1.150 1.220 - - 0 0 - 0.865 0.815 0.865 - - 0 - 0.00%
2012-05-29 0 1.220 1.050 1.230 - - 0 0 - 0.865 0.744 0.872 - - 0 - 0.00%
2012-05-28 0 1.220 1.150 1.220 1.210 1.230 12,000 14,560 1.2133 0.865 0.815 0.865 0.858 0.872 16,929 0.8600 1.67%
2012-05-25 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 0.851 0.851 0.872 0.851 0.851 14,108 0.8506 -1.64%
2012-05-24 0 1.220 1.200 1.220 1.200 1.230 238,000 286,520 1.2039 0.865 0.851 0.865 0.851 0.872 335,766 0.8533 0.00%
2012-05-23 0 1.220 1.190 1.230 1.160 1.230 18,646,000 20,604,340 1.1050 0.865 0.844 0.872 0.822 0.872 26,305,460 0.7833 6.09%
2012-05-22 0 1.150 1.020 1.150 1.120 1.170 50,000 57,640 1.1528 0.815 0.723 0.815 0.794 0.829 70,539 0.8171 5.50%
2012-05-21 0 1.090 0.870 1.090 1.100 1.100 4,000 4,400 1.1000 0.773 0.617 0.773 0.780 0.780 5,643 0.7797 3.81%
2012-05-18 0 1.050 1.050 1.140 1.000 1.000 38,000 38,000 1.0000 0.744 0.744 0.808 0.709 0.709 53,610 0.7088 1.94%
2012-05-17 0 1.030 1.030 1.190 0.980 1.000 10,048,000 10,047,800 1.0000 0.730 0.730 0.844 0.695 0.709 14,175,548 0.7088 9.57%
2012-05-16 0 0.940 0.940 0.990 0.940 1.030 392,000 380,900 0.9717 0.666 0.666 0.702 0.666 0.730 553,027 0.6888 -8.74%
2012-05-15 0 1.030 1.000 1.040 0.960 1.030 84,000 84,440 1.0052 0.730 0.709 0.737 0.680 0.730 118,506 0.7125 0.00%
2012-05-14 0 1.030 1.010 1.050 1.000 1.100 278,000 288,000 1.0360 0.730 0.716 0.744 0.709 0.780 392,198 0.7343 -9.65%
2012-05-11 0 1.140 1.030 1.170 - - 0 0 - 0.808 0.730 0.829 - - 0 - 0.00%
2012-05-10 0 1.140 1.140 1.170 1.010 1.120 12,000 12,520 1.0433 0.808 0.808 0.829 0.716 0.794 16,929 0.7395 0.00%
2012-05-09 0 1.140 1.100 1.140 1.100 1.150 124,000 138,760 1.1190 0.808 0.780 0.808 0.780 0.815 174,937 0.7932 -1.72%
2012-05-08 0 1.160 1.120 1.170 1.160 1.160 10,000 11,600 1.1600 0.822 0.794 0.829 0.822 0.822 14,108 0.8222 -0.85%
2012-05-07 0 1.170 1.140 1.170 1.110 1.190 230,000 271,680 1.1812 0.829 0.808 0.829 0.787 0.844 324,480 0.8373 -1.68%
2012-05-04 0 1.190 1.190 1.200 1.190 1.200 34,000 40,780 1.1994 0.844 0.844 0.851 0.844 0.851 47,967 0.8502 0.00%
2012-05-03 0 1.190 1.190 1.200 1.190 1.190 12,000 14,300 1.1917 0.844 0.844 0.851 0.844 0.844 16,929 0.8447 0.85%
2012-05-02 0 1.180 1.180 1.200 1.170 1.190 46,000 54,140 1.1770 0.836 0.836 0.851 0.829 0.844 64,896 0.8343 2.61%
2012-04-30 0 1.150 1.150 1.200 1.150 1.160 30,000 34,700 1.1567 0.815 0.815 0.851 0.815 0.822 42,323 0.8199 0.00%
2012-04-27 0 1.150 1.140 1.200 1.080 1.180 250,000 278,520 1.1141 0.815 0.808 0.851 0.766 0.836 352,696 0.7897 0.00%
2012-04-26 0 1.150 1.090 1.150 1.160 1.190 1,218,000 1,436,580 1.1795 0.815 0.773 0.815 0.822 0.844 1,718,334 0.8360 -3.36%
2012-04-25 0 1.190 1.120 1.190 1.160 1.190 20,000 23,260 1.1630 0.844 0.794 0.844 0.822 0.844 28,216 0.8244 2.59%
2012-04-24 0 1.160 1.100 1.170 1.160 1.170 66,000 77,120 1.1685 0.822 0.780 0.829 0.822 0.829 93,112 0.8283 -1.69%
2012-04-23 0 1.180 1.180 1.200 1.180 1.180 106,000 125,080 1.1800 0.836 0.836 0.851 0.836 0.836 149,543 0.8364 0.00%
2012-04-20 0 1.180 1.180 1.200 1.170 1.230 734,000 888,720 1.2108 0.836 0.836 0.851 0.829 0.872 1,035,515 0.8582 -2.48%
2012-04-19 0 1.210 1.200 1.210 1.210 1.240 3,722,000 4,562,940 1.2259 0.858 0.851 0.858 0.858 0.879 5,250,934 0.8690 -0.82%
2012-04-18 0 1.220 1.220 1.240 1.220 1.250 1,496,000 1,843,420 1.2322 0.865 0.865 0.879 0.865 0.886 2,110,531 0.8734 -2.40%
2012-04-17 0 1.250 1.240 1.260 1.210 1.250 3,466,000 4,278,620 1.2345 0.886 0.879 0.893 0.858 0.886 4,889,774 0.8750 0.81%
2012-04-16 0 1.240 1.230 1.240 1.210 1.250 1,388,000 1,727,280 1.2444 0.879 0.872 0.879 0.858 0.886 1,958,167 0.8821 -0.80%
2012-04-13 0 1.250 1.250 1.260 1.240 1.300 1,000,000 1,250,400 1.2504 0.886 0.886 0.893 0.879 0.921 1,410,783 0.8863 -1.57%
2012-04-12 0 1.270 1.250 1.280 1.220 1.300 2,628,000 3,334,680 1.2689 0.900 0.886 0.907 0.865 0.921 3,707,538 0.8994 1.60%
2012-04-11 0 1.250 1.250 1.260 1.230 1.250 384,000 477,320 1.2430 0.886 0.886 0.893 0.872 0.886 541,741 0.8811 -0.79%
2012-04-10 0 1.260 1.250 1.270 1.250 1.290 408,000 515,620 1.2638 0.893 0.886 0.900 0.886 0.914 575,599 0.8958 -0.79%
2012-04-05 0 1.270 1.260 1.270 1.240 1.290 418,000 531,120 1.2706 0.900 0.893 0.900 0.879 0.914 589,707 0.9007 0.79%
2012-04-03 0 1.260 1.230 1.260 1.120 1.260 2,508,000 3,086,680 1.2307 0.893 0.872 0.893 0.794 0.893 3,538,244 0.8724 10.53%
2012-04-02 0 1.140 1.110 1.130 1.080 1.250 1,784,000 2,043,520 1.1455 0.808 0.787 0.801 0.766 0.886 2,516,837 0.8119 -6.56%
2012-03-30 0 1.220 1.220 1.240 1.200 1.260 498,000 613,460 1.2318 0.865 0.865 0.879 0.851 0.893 702,570 0.8732 -1.61%
2012-03-29 0 1.240 1.230 1.260 1.220 1.260 2,086,000 2,597,280 1.2451 0.879 0.872 0.893 0.865 0.893 2,942,893 0.8826 -0.80%
2012-03-28 0 1.250 1.250 1.260 1.190 1.280 5,126,000 6,306,300 1.2303 0.886 0.886 0.893 0.844 0.907 7,231,674 0.8720 -5.30%
2012-03-27 0 1.320 1.300 1.320 1.300 1.350 1,704,000 2,239,080 1.3140 0.936 0.921 0.936 0.921 0.957 2,403,974 0.9314 -2.22%
2012-03-26 0 1.350 1.320 1.360 1.320 1.410 1,404,000 1,914,840 1.3638 0.957 0.936 0.964 0.936 0.999 1,980,739 0.9667 -2.88%
2012-03-23 0 1.390 1.390 1.400 1.280 1.400 6,884,000 9,293,480 1.3500 0.985 0.985 0.992 0.907 0.992 9,711,830 0.9569 5.30%
2012-03-22 0 1.320 1.320 1.330 1.310 1.410 8,228,000 11,210,100 1.3624 0.936 0.936 0.943 0.929 0.999 11,607,923 0.9657 -5.71%
2012-03-21 0 1.400 1.390 1.400 1.280 1.420 15,588,000 21,211,820 1.3608 0.992 0.985 0.992 0.907 1.007 21,991,286 0.9646 2.19%
2012-03-20 0 1.370 1.360 1.370 1.230 1.440 16,136,000 21,595,860 1.3384 0.971 0.964 0.971 0.872 1.021 22,764,395 0.9487 9.60%
2012-03-19 0 1.250 1.240 1.250 1.190 1.280 33,102,000 40,836,780 1.2337 0.886 0.879 0.886 0.844 0.907 46,699,739 0.8745

Webb-site Database - Powered By Linux Group

Back to top