Jiangnan Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01366  2012-04-20  2023-05-16  2023-05-23
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
2023-05-22 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-05-16 0 0.400 0.395 0.400 0.395 0.400 10,334,000 4,109,330 0.3977 0.400 0.395 0.400 0.395 0.400 10,334,000 0.3977 1.27%
2023-05-15 0 0.395 0.390 0.395 0.390 0.395 34,794,000 13,572,220 0.3901 0.395 0.390 0.395 0.390 0.395 34,794,000 0.3901 1.28%
2023-05-12 0 0.390 0.385 0.390 0.385 0.390 9,692,000 3,768,880 0.3889 0.390 0.385 0.390 0.385 0.390 9,692,000 0.3889 0.00%
2023-05-11 0 0.390 0.385 0.390 0.385 0.390 2,422,000 932,730 0.3851 0.390 0.385 0.390 0.385 0.390 2,422,000 0.3851 0.00%
2023-05-10 0 0.390 0.385 0.390 0.385 0.390 25,844,000 9,949,960 0.3850 0.390 0.385 0.390 0.385 0.390 25,844,000 0.3850 1.30%
2023-05-09 0 0.385 0.385 0.390 0.385 0.390 5,464,000 2,103,650 0.3850 0.385 0.385 0.390 0.385 0.390 5,464,000 0.3850 0.00%
2023-05-08 0 0.385 0.385 0.390 0.385 0.390 5,374,000 2,086,580 0.3883 0.385 0.385 0.390 0.385 0.390 5,374,000 0.3883 -1.28%
2023-05-05 0 0.390 0.385 0.390 0.385 0.390 5,102,000 1,989,180 0.3899 0.390 0.385 0.390 0.385 0.390 5,102,000 0.3899 0.00%
2023-05-04 0 0.390 0.385 0.390 0.385 0.390 1,688,000 656,070 0.3887 0.390 0.385 0.390 0.385 0.390 1,688,000 0.3887 0.00%
2023-05-03 0 0.390 0.385 0.390 0.385 0.390 5,458,000 2,116,810 0.3878 0.390 0.385 0.390 0.385 0.390 5,458,000 0.3878 0.00%
2023-05-02 0 0.390 0.385 0.390 0.385 0.390 3,162,000 1,230,380 0.3891 0.390 0.385 0.390 0.385 0.390 3,162,000 0.3891 0.00%
2023-04-28 0 0.390 0.385 0.390 0.385 0.390 2,670,000 1,034,220 0.3873 0.390 0.385 0.390 0.385 0.390 2,670,000 0.3873 0.00%
2023-04-27 0 0.390 0.385 0.390 0.385 0.390 13,962,000 5,380,510 0.3854 0.390 0.385 0.390 0.385 0.390 13,962,000 0.3854 0.00%
2023-04-26 0 0.390 0.385 0.390 0.385 0.390 7,076,000 2,758,030 0.3898 0.390 0.385 0.390 0.385 0.390 7,076,000 0.3898 0.00%
2023-04-25 0 0.390 0.385 0.390 0.385 0.390 5,078,000 1,961,810 0.3863 0.390 0.385 0.390 0.385 0.390 5,078,000 0.3863 0.00%
2023-04-24 0 0.390 0.385 0.390 0.385 0.395 32,402,000 12,636,720 0.3900 0.390 0.385 0.390 0.385 0.395 32,402,000 0.3900 1.30%
2023-04-21 0 0.385 0.380 0.385 0.380 0.385 1,302,000 500,980 0.3848 0.385 0.380 0.385 0.380 0.385 1,302,000 0.3848 0.00%
2023-04-20 0 0.385 0.380 0.385 0.380 0.385 860,000 328,180 0.3816 0.385 0.380 0.385 0.380 0.385 860,000 0.3816 0.00%
2023-04-19 0 0.385 0.380 0.385 0.380 0.385 964,000 369,330 0.3831 0.385 0.380 0.385 0.380 0.385 964,000 0.3831 0.00%
2023-04-18 0 0.385 0.380 0.385 0.380 0.385 894,000 344,070 0.3849 0.385 0.380 0.385 0.380 0.385 894,000 0.3849 0.00%
2023-04-17 0 0.385 0.380 0.385 0.380 0.385 1,000,000 384,780 0.3848 0.385 0.380 0.385 0.380 0.385 1,000,000 0.3848 0.00%
2023-04-14 0 0.385 0.380 0.385 0.380 0.385 702,000 267,210 0.3806 0.385 0.380 0.385 0.380 0.385 702,000 0.3806 1.32%
2023-04-13 0 0.380 0.380 0.385 0.380 0.385 2,288,000 869,860 0.3802 0.380 0.380 0.385 0.380 0.385 2,288,000 0.3802 0.00%
2023-04-12 0 0.380 0.380 0.385 0.380 0.385 374,000 142,650 0.3814 0.380 0.380 0.385 0.380 0.385 374,000 0.3814 0.00%
2023-04-11 0 0.380 0.380 0.385 0.375 0.385 2,652,000 1,007,110 0.3798 0.380 0.380 0.385 0.375 0.385 2,652,000 0.3798 1.33%
2023-04-06 0 0.375 0.375 0.380 0.375 0.375 296,000 111,000 0.3750 0.375 0.375 0.380 0.375 0.375 296,000 0.3750 0.00%
2023-04-04 0 0.375 0.375 0.380 0.375 0.375 8,558,000 3,209,250 0.3750 0.375 0.375 0.380 0.375 0.375 8,558,000 0.3750 0.00%
2023-04-03 0 0.375 0.375 0.380 0.375 0.375 1,300,000 487,500 0.3750 0.375 0.375 0.380 0.375 0.375 1,300,000 0.3750 0.00%
2023-03-31 0 0.375 0.375 0.380 0.375 0.380 5,776,000 2,166,500 0.3751 0.375 0.375 0.380 0.375 0.380 5,776,000 0.3751 0.00%
2023-03-30 0 0.375 0.375 0.380 0.370 0.380 7,446,000 2,787,540 0.3744 0.375 0.375 0.380 0.370 0.380 7,446,000 0.3744 0.00%
2023-03-29 0 0.375 0.370 0.375 0.370 0.375 1,028,000 384,120 0.3737 0.375 0.370 0.375 0.370 0.375 1,028,000 0.3737 0.00%
2023-03-28 0 0.375 0.370 0.375 0.370 0.375 458,000 170,370 0.3720 0.375 0.370 0.375 0.370 0.375 458,000 0.3720 0.00%
2023-03-27 0 0.375 0.370 0.375 0.370 0.375 4,522,500 1,673,341 0.3700 0.375 0.370 0.375 0.370 0.375 4,522,500 0.3700 0.00%
2023-03-24 0 0.375 0.370 0.375 0.370 0.380 13,382,000 4,989,760 0.3729 0.375 0.370 0.375 0.370 0.380 13,382,000 0.3729 0.00%
2023-03-23 0 0.375 0.375 0.380 0.375 0.390 14,280,000 5,490,570 0.3845 0.375 0.375 0.380 0.375 0.390 14,280,000 0.3845 1.35%
2023-03-22 0 0.370 0.365 0.370 0.365 0.370 512,000 187,750 0.3667 0.370 0.365 0.370 0.365 0.370 512,000 0.3667 0.00%
2023-03-21 0 0.370 0.365 0.370 0.365 0.370 110,000 40,230 0.3657 0.370 0.365 0.370 0.365 0.370 110,000 0.3657 0.00%
2023-03-20 0 0.370 0.365 0.370 0.365 0.370 5,912,000 2,162,260 0.3657 0.370 0.365 0.370 0.365 0.370 5,912,000 0.3657 0.00%
2023-03-17 0 0.370 0.365 0.370 0.365 0.370 1,444,000 532,950 0.3691 0.370 0.365 0.370 0.365 0.370 1,444,000 0.3691 0.00%
2023-03-16 0 0.370 0.365 0.370 0.365 0.370 2,690,000 989,360 0.3678 0.370 0.365 0.370 0.365 0.370 2,690,000 0.3678 0.00%
2023-03-15 0 0.370 0.365 0.370 0.365 0.370 730,000 269,950 0.3698 0.370 0.365 0.370 0.365 0.370 730,000 0.3698 0.00%
2023-03-14 0 0.370 0.365 0.370 0.365 0.370 12,518,000 4,574,680 0.3654 0.370 0.365 0.370 0.365 0.370 12,518,000 0.3654 0.00%
2023-03-13 0 0.370 0.365 0.370 0.365 0.370 1,386,000 507,930 0.3665 0.370 0.365 0.370 0.365 0.370 1,386,000 0.3665 0.00%
2023-03-10 0 0.370 0.365 0.370 0.365 0.370 1,296,000 477,730 0.3686 0.370 0.365 0.370 0.365 0.370 1,296,000 0.3686 0.00%
2023-03-09 0 0.370 0.370 0.375 0.365 0.370 4,380,000 1,619,730 0.3698 0.370 0.370 0.375 0.365 0.370 4,380,000 0.3698 0.00%
2023-03-08 0 0.370 0.370 0.375 0.370 0.370 1,540,000 569,800 0.3700 0.370 0.370 0.375 0.370 0.370 1,540,000 0.3700 -1.33%
2023-03-07 0 0.375 0.370 0.375 0.370 0.375 1,536,021 569,858 0.3710 0.375 0.370 0.375 0.370 0.375 1,536,021 0.3710 0.00%
2023-03-06 0 0.375 0.370 0.375 0.370 0.375 1,994,000 743,780 0.3730 0.375 0.370 0.375 0.370 0.375 1,994,000 0.3730 0.00%
2023-03-03 0 0.375 0.370 0.375 0.370 0.375 3,152,000 1,171,260 0.3716 0.375 0.370 0.375 0.370 0.375 3,152,000 0.3716 0.00%
2023-03-02 0 0.375 0.370 0.375 0.370 0.375 788,000 291,640 0.3701 0.375 0.370 0.375 0.370 0.375 788,000 0.3701 0.00%
2023-03-01 0 0.375 0.370 0.375 0.365 0.375 9,841,550 3,626,842 0.3685 0.375 0.370 0.375 0.365 0.375 9,841,550 0.3685 0.00%
2023-02-28 0 0.375 0.370 0.375 0.370 0.375 30,374,000 11,238,400 0.3700 0.375 0.370 0.375 0.370 0.375 30,374,000 0.3700 0.00%
2023-02-27 0 0.375 0.370 0.375 0.370 0.375 4,456,000 1,648,820 0.3700 0.375 0.370 0.375 0.370 0.375 4,456,000 0.3700 0.00%
2023-02-24 0 0.375 0.370 0.375 0.370 0.375 3,968,000 1,477,540 0.3724 0.375 0.370 0.375 0.370 0.375 3,968,000 0.3724 0.00%
2023-02-23 0 0.375 0.370 0.375 0.370 0.380 8,842,000 3,289,630 0.3720 0.375 0.370 0.375 0.370 0.380 8,842,000 0.3720 0.00%
2023-02-22 0 0.375 0.370 0.375 0.360 0.385 64,380,000 23,910,820 0.3714 0.375 0.370 0.375 0.360 0.385 64,380,000 0.3714 5.63%
2023-02-21 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2023-02-16 1 0.355 0.350 0.365 0.219 0.380 19,023,000 6,292,009 0.3308 0.355 0.350 0.365 0.219 0.380 19,023,000 0.3308 62.84%
2023-02-15 0 0.218 0.208 0.220 0.192 0.260 2,758,000 642,560 0.2330 0.218 0.208 0.220 0.192 0.260 2,758,000 0.2330 7.92%
2023-02-14 0 0.202 0.200 0.202 0.184 0.202 1,186,000 221,322 0.1866 0.202 0.200 0.202 0.184 0.202 1,186,000 0.1866 4.66%
2023-02-13 0 0.193 0.186 0.193 0.186 0.198 515,000 97,061 0.1885 0.193 0.186 0.193 0.186 0.198 515,000 0.1885 0.00%
2023-02-10 0 0.193 0.188 0.193 0.188 0.197 268,000 51,556 0.1924 0.193 0.188 0.193 0.188 0.197 268,000 0.1924 -0.52%
2023-02-09 0 0.194 0.187 0.194 0.187 0.198 234,000 45,330 0.1937 0.194 0.187 0.194 0.187 0.198 234,000 0.1937 2.65%
2023-02-08 0 0.189 0.186 0.189 0.186 0.190 644,000 121,162 0.1881 0.189 0.186 0.189 0.186 0.190 644,000 0.1881 0.53%
2023-02-07 0 0.188 0.188 0.189 0.186 0.190 426,000 80,318 0.1885 0.188 0.188 0.189 0.186 0.190 426,000 0.1885 -0.53%
2023-02-06 0 0.189 0.189 0.190 0.184 0.194 1,204,000 225,384 0.1872 0.189 0.189 0.190 0.184 0.194 1,204,000 0.1872 2.16%
2023-02-03 0 0.185 0.185 0.186 0.184 0.186 972,000 179,620 0.1848 0.185 0.185 0.186 0.184 0.186 972,000 0.1848 -1.07%
2023-02-02 0 0.187 0.187 0.188 0.185 0.187 356,000 65,960 0.1853 0.187 0.187 0.188 0.185 0.187 356,000 0.1853 -1.58%
2023-02-01 0 0.190 0.190 0.193 0.181 0.189 1,316,000 243,684 0.1852 0.190 0.190 0.193 0.181 0.189 1,316,000 0.1852 -0.52%
2023-01-31 0 0.191 0.183 0.192 0.178 0.191 706,000 130,310 0.1846 0.191 0.183 0.192 0.178 0.191 706,000 0.1846 -1.04%
2023-01-30 0 0.193 0.193 0.194 - - 0 0 - 0.193 0.193 0.194 - - 0 - 3.76%
2023-01-27 0 0.186 0.179 0.186 0.180 0.186 34,000 6,312 0.1856 0.186 0.179 0.186 0.180 0.186 34,000 0.1856 0.54%
2023-01-26 0 0.185 0.177 0.186 0.177 0.186 292,000 53,228 0.1823 0.185 0.177 0.186 0.177 0.186 292,000 0.1823 -0.54%
2023-01-20 0 0.186 0.185 0.188 0.179 0.186 600,000 108,382 0.1806 0.186 0.185 0.188 0.179 0.186 600,000 0.1806 -1.06%
2023-01-19 0 0.188 0.180 0.188 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2023-01-18 0 0.188 0.180 0.194 - - 0 0 - 0.188 0.180 0.194 - - 0 - 0.00%
2023-01-17 0 0.188 0.182 0.194 0.193 0.193 2,000 386 0.1930 0.188 0.182 0.194 0.193 0.193 2,000 0.1930 0.00%
2023-01-16 0 0.188 0.185 0.190 0.180 0.195 2,320,000 423,322 0.1825 0.188 0.185 0.190 0.180 0.195 2,320,000 0.1825 -10.05%
2023-01-13 0 0.209 0.209 0.210 - - 0 0 - 0.209 0.209 0.210 - - 0 - 1.95%
2023-01-12 0 0.205 0.184 0.205 - - 0 0 - 0.205 0.184 0.205 - - 0 - -1.91%
2023-01-11 0 0.209 0.209 0.210 0.200 0.216 26,000 5,424 0.2086 0.209 0.209 0.210 0.200 0.216 26,000 0.2086 6.09%
2023-01-10 0 0.197 0.197 0.198 0.190 0.211 114,000 22,022 0.1932 0.197 0.197 0.198 0.190 0.211 114,000 0.1932 0.00%
2023-01-09 0 0.197 0.197 0.198 0.179 0.194 400,000 77,268 0.1932 0.197 0.197 0.198 0.179 0.194 400,000 0.1932 4.79%
2023-01-06 0 0.188 0.188 0.189 0.176 0.189 388,000 71,696 0.1848 0.188 0.188 0.189 0.176 0.189 388,000 0.1848 1.62%
2023-01-05 0 0.185 0.181 0.185 0.180 0.195 664,000 120,364 0.1813 0.185 0.181 0.185 0.180 0.195 664,000 0.1813 -2.63%
2023-01-04 0 0.190 0.185 0.190 0.182 0.190 534,000 101,444 0.1900 0.190 0.185 0.190 0.182 0.190 534,000 0.1900 -5.47%
2023-01-03 0 0.201 0.201 0.202 - - 0 0 - 0.201 0.201 0.202 - - 0 - 1.01%
2022-12-30 0 0.199 0.182 0.199 - - 0 0 - 0.199 0.182 0.199 - - 0 - -0.50%
2022-12-29 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - -3.85%
2022-12-28 0 0.208 0.208 0.209 0.176 0.219 4,000 790 0.1975 0.208 0.208 0.209 0.176 0.219 4,000 0.1975 4.00%
2022-12-23 0 0.200 0.200 0.208 0.173 0.210 24,000 4,748 0.1978 0.200 0.200 0.208 0.173 0.210 24,000 0.1978 1.01%
2022-12-22 0 0.198 0.190 0.198 0.173 0.198 10,000 1,928 0.1928 0.198 0.190 0.198 0.173 0.198 10,000 0.1928 1.54%
2022-12-21 0 0.195 0.173 0.198 - - 0 0 - 0.195 0.173 0.198 - - 0 - 0.00%
2022-12-20 0 0.195 0.173 0.198 - - 0 0 - 0.195 0.173 0.198 - - 0 - 0.00%
2022-12-19 0 0.195 0.173 0.195 0.196 0.196 2,000 392 0.1960 0.195 0.173 0.195 0.196 0.196 2,000 0.1960 2.63%
2022-12-16 0 0.190 0.173 0.190 0.190 0.199 10,000 1,972 0.1972 0.190 0.173 0.190 0.190 0.199 10,000 0.1972 -4.04%
2022-12-15 0 0.198 0.198 0.199 0.171 0.190 51,000 9,542 0.1871 0.198 0.198 0.199 0.171 0.190 51,000 0.1871 -1.00%
2022-12-14 0 0.200 0.190 0.200 0.200 0.200 50,000 10,000 0.2000 0.200 0.190 0.200 0.200 0.200 50,000 0.2000 0.00%
2022-12-13 0 0.200 0.190 0.200 0.199 0.200 152,000 30,368 0.1998 0.200 0.190 0.200 0.199 0.200 152,000 0.1998 5.26%
2022-12-12 0 0.190 0.190 0.199 0.190 0.190 304,000 57,760 0.1900 0.190 0.190 0.199 0.190 0.190 304,000 0.1900 -2.56%
2022-12-09 0 0.195 0.195 0.199 0.190 0.200 906,000 176,792 0.1951 0.195 0.195 0.199 0.190 0.200 906,000 0.1951 -2.50%
2022-12-08 0 0.200 0.193 0.200 0.198 0.200 150,000 29,992 0.1999 0.200 0.193 0.200 0.198 0.200 150,000 0.1999 0.00%
2022-12-07 0 0.200 0.195 0.200 0.200 0.200 1,924,000 384,800 0.2000 0.200 0.195 0.200 0.200 0.200 1,924,000 0.2000 0.50%
2022-12-06 0 0.199 0.199 0.200 0.199 0.200 318,000 63,596 0.2000 0.199 0.199 0.200 0.199 0.200 318,000 0.2000 0.00%
2022-12-05 0 0.199 0.199 0.200 0.198 0.200 982,000 195,986 0.1996 0.199 0.199 0.200 0.198 0.200 982,000 0.1996 -4.78%
2022-12-02 0 0.209 0.193 0.210 0.209 0.209 2,000 418 0.2090 0.209 0.193 0.210 0.209 0.209 2,000 0.2090 0.00%
2022-12-01 0 0.209 0.209 0.210 - - 0 0 - 0.209 0.209 0.210 - - 0 - 3.47%
2022-11-30 0 0.202 0.200 0.202 0.200 0.202 24,000 4,844 0.2018 0.202 0.200 0.202 0.200 0.202 24,000 0.2018 -3.81%
2022-11-29 0 0.210 0.202 0.210 0.196 0.210 2,208,000 446,348 0.2022 0.210 0.202 0.210 0.196 0.210 2,208,000 0.2022 -3.67%
2022-11-28 0 0.218 0.215 0.218 0.200 0.228 28,000 6,032 0.2154 0.218 0.215 0.218 0.200 0.228 28,000 0.2154 -0.46%
2022-11-25 0 0.219 0.219 0.220 0.210 0.210 30,000 6,300 0.2100 0.219 0.219 0.220 0.210 0.210 30,000 0.2100 4.29%
2022-11-24 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-11-23 0 0.210 0.209 0.210 - - 0 0 - 0.210 0.209 0.210 - - 0 - 0.00%
2022-11-22 0 0.210 0.209 0.210 0.209 0.220 32,000 6,720 0.2100 0.210 0.209 0.210 0.209 0.220 32,000 0.2100 0.96%
2022-11-21 0 0.208 0.207 0.209 0.191 0.209 28,000 5,466 0.1952 0.208 0.207 0.209 0.191 0.209 28,000 0.1952 2.97%
2022-11-18 0 0.202 0.192 0.206 - - 0 0 - 0.202 0.192 0.206 - - 0 - 0.00%
2022-11-17 0 0.202 0.196 0.202 0.195 0.202 636,000 127,278 0.2001 0.202 0.196 0.202 0.195 0.202 636,000 0.2001 -6.05%
2022-11-16 0 0.215 0.214 0.215 0.215 0.215 2,000 430 0.2150 0.215 0.214 0.215 0.215 0.215 2,000 0.2150 3.86%
2022-11-15 0 0.207 0.199 0.207 0.207 0.207 2,000 414 0.2070 0.207 0.199 0.207 0.207 0.207 2,000 0.2070 -3.27%
2022-11-14 0 0.214 0.214 0.215 - - 0 0 - 0.214 0.214 0.215 - - 0 - 1.90%
2022-11-11 0 0.210 0.209 0.210 0.213 0.215 140,000 29,968 0.2141 0.210 0.209 0.210 0.213 0.215 140,000 0.2141 7.14%
2022-11-10 0 0.196 0.196 0.204 0.190 0.206 2,324,000 470,628 0.2025 0.196 0.196 0.204 0.190 0.206 2,324,000 0.2025 -14.04%
2022-11-09 0 0.228 0.206 0.229 - - 0 0 - 0.228 0.206 0.229 - - 0 - -0.87%
2022-11-08 0 0.230 0.206 0.230 - - 0 0 - 0.230 0.206 0.230 - - 0 - 0.00%
2022-11-07 0 0.230 0.206 0.230 0.211 0.238 70,000 15,488 0.2213 0.230 0.206 0.230 0.211 0.238 70,000 0.2213 -1.29%
2022-11-04 0 0.233 0.203 0.233 - - 0 0 - 0.233 0.203 0.233 - - 0 - -0.85%
2022-11-03 0 0.235 0.203 0.235 0.200 0.239 10,000 2,308 0.2308 0.235 0.203 0.235 0.200 0.239 10,000 0.2308 6.82%
2022-11-02 0 0.220 0.200 0.220 0.220 0.225 4,000 890 0.2225 0.220 0.200 0.220 0.220 0.225 4,000 0.2225 8.91%
2022-11-01 0 0.202 0.201 0.202 0.201 0.210 440,000 92,332 0.2098 0.202 0.201 0.202 0.201 0.210 440,000 0.2098 -3.81%
2022-10-31 0 0.210 0.210 0.211 0.205 0.211 138,000 28,970 0.2099 0.210 0.210 0.211 0.205 0.211 138,000 0.2099 -3.23%
2022-10-28 0 0.217 0.212 0.217 0.214 0.230 90,000 19,754 0.2195 0.217 0.212 0.217 0.214 0.230 90,000 0.2195 -11.79%
2022-10-27 0 0.246 0.230 0.246 - - 0 0 - 0.246 0.230 0.246 - - 0 - -0.40%
2022-10-26 0 0.247 0.230 0.247 0.244 0.248 12,000 2,936 0.2447 0.247 0.230 0.247 0.244 0.248 12,000 0.2447 5.11%
2022-10-25 0 0.235 0.218 0.235 0.204 0.245 202,000 45,250 0.2240 0.235 0.218 0.235 0.204 0.245 202,000 0.2240 4.44%
2022-10-24 0 0.225 0.222 0.225 0.225 0.225 250,000 56,250 0.2250 0.225 0.222 0.225 0.225 0.225 250,000 0.2250 -7.41%
2022-10-21 0 0.243 0.225 0.243 - - 0 0 - 0.243 0.225 0.243 - - 0 - -0.41%
2022-10-20 0 0.244 0.244 0.245 - - 0 0 - 0.244 0.244 0.245 - - 0 - 2.95%
2022-10-19 0 0.237 0.225 0.237 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2022-10-18 0 0.237 0.225 0.237 0.221 0.244 156,000 34,860 0.2235 0.237 0.225 0.237 0.221 0.244 156,000 0.2235 -2.87%
2022-10-17 0 0.244 0.244 0.245 - - 0 0 - 0.244 0.244 0.245 - - 0 - 2.09%
2022-10-14 0 0.239 0.239 0.240 0.230 0.240 618,000 148,030 0.2395 0.239 0.239 0.240 0.230 0.240 618,000 0.2395 0.00%
2022-10-13 0 0.239 0.238 0.239 0.240 0.240 12,000 2,880 0.2400 0.239 0.238 0.239 0.240 0.240 12,000 0.2400 -0.42%
2022-10-12 0 0.240 0.239 0.240 - - 0 0 - 0.240 0.239 0.240 - - 0 - 0.00%
2022-10-11 0 0.240 0.239 0.240 - - 0 0 - 0.240 0.239 0.240 - - 0 - -1.64%
2022-10-10 0 0.244 0.243 0.244 - - 0 0 - 0.244 0.243 0.244 - - 0 - 0.00%
2022-10-07 0 0.244 0.244 0.245 0.223 0.246 66,000 14,852 0.2250 0.244 0.244 0.245 0.223 0.246 66,000 0.2250 -0.41%
2022-10-06 0 0.245 0.244 0.245 0.245 0.245 2,000 490 0.2450 0.245 0.244 0.245 0.245 0.245 2,000 0.2450 0.41%
2022-10-05 0 0.244 0.244 0.245 0.234 0.250 134,000 31,740 0.2369 0.244 0.244 0.245 0.234 0.250 134,000 0.2369 -0.81%
2022-10-03 0 0.246 0.245 0.246 0.223 0.247 68,000 15,352 0.2258 0.246 0.245 0.246 0.223 0.247 68,000 0.2258 -0.81%
2022-09-30 0 0.248 0.248 0.249 0.240 0.248 3,066,000 758,780 0.2475 0.248 0.248 0.249 0.240 0.248 3,066,000 0.2475 0.81%
2022-09-29 0 0.246 0.246 0.247 0.233 0.247 374,000 90,132 0.2410 0.246 0.246 0.247 0.233 0.247 374,000 0.2410 2.50%
2022-09-28 0 0.240 0.233 0.240 0.239 0.248 6,415,000 1,590,650 0.2480 0.240 0.233 0.240 0.239 0.248 6,415,000 0.2480 0.42%
2022-09-27 0 0.239 0.239 0.240 0.223 0.243 326,000 78,490 0.2408 0.239 0.239 0.240 0.223 0.243 326,000 0.2408 6.22%
2022-09-26 0 0.225 0.224 0.225 0.221 0.240 476,000 113,088 0.2376 0.225 0.224 0.225 0.221 0.240 476,000 0.2376 -5.06%
2022-09-23 0 0.237 0.222 0.237 0.221 0.239 12,000 2,756 0.2297 0.237 0.222 0.237 0.221 0.239 12,000 0.2297 -0.42%
2022-09-22 0 0.238 0.238 0.239 0.231 0.240 122,000 28,744 0.2356 0.238 0.238 0.239 0.231 0.240 122,000 0.2356 0.00%
2022-09-21 0 0.238 0.236 0.250 0.237 0.250 522,000 124,250 0.2380 0.238 0.236 0.250 0.237 0.250 522,000 0.2380 -1.65%
2022-09-20 0 0.242 0.242 0.249 0.234 0.242 180,000 42,920 0.2384 0.242 0.242 0.249 0.234 0.242 180,000 0.2384 0.41%
2022-09-19 0 0.241 0.241 0.242 0.234 0.242 198,000 46,462 0.2347 0.241 0.241 0.242 0.234 0.242 198,000 0.2347 2.99%
2022-09-16 0 0.234 0.234 0.245 0.234 0.249 208,000 48,946 0.2353 0.234 0.234 0.245 0.234 0.249 208,000 0.2353 -6.02%
2022-09-15 0 0.249 0.249 0.250 0.241 0.255 58,000 14,058 0.2424 0.249 0.249 0.250 0.241 0.255 58,000 0.2424 0.40%
2022-09-14 0 0.248 0.242 0.248 0.242 0.248 122,000 29,586 0.2425 0.248 0.242 0.248 0.242 0.248 122,000 0.2425 -0.80%
2022-09-13 0 0.250 0.250 0.255 0.241 0.260 316,000 77,538 0.2454 0.250 0.250 0.255 0.241 0.260 316,000 0.2454 0.00%
2022-09-09 0 0.250 0.241 0.255 0.240 0.250 1,238,000 308,188 0.2489 0.250 0.241 0.255 0.240 0.250 1,238,000 0.2489 0.40%
2022-09-08 0 0.249 0.240 0.249 0.248 0.255 122,000 30,290 0.2483 0.249 0.240 0.249 0.248 0.255 122,000 0.2483 0.40%
2022-09-07 0 0.248 0.247 0.248 0.240 0.260 192,000 46,176 0.2405 0.248 0.247 0.248 0.240 0.260 192,000 0.2405 -2.75%
2022-09-06 0 0.255 0.249 0.250 0.242 0.255 1,976,000 496,130 0.2511 0.255 0.249 0.250 0.242 0.255 1,976,000 0.2511 5.81%
2022-09-05 0 0.241 0.240 0.241 0.230 0.249 364,000 85,208 0.2341 0.241 0.240 0.241 0.230 0.249 364,000 0.2341 -3.60%
2022-09-02 0 0.250 0.249 0.250 0.241 0.250 1,866,000 466,292 0.2499 0.250 0.249 0.250 0.241 0.250 1,866,000 0.2499 -1.96%
2022-09-01 0 0.255 0.240 0.255 0.240 0.255 3,182,000 784,796 0.2466 0.255 0.240 0.255 0.240 0.255 3,182,000 0.2466 2.82%
2022-08-31 0 0.248 0.230 0.248 0.248 0.255 1,550,000 384,494 0.2481 0.248 0.230 0.248 0.248 0.255 1,550,000 0.2481 0.00%
2022-08-30 0 0.248 0.247 0.248 0.230 0.250 3,926,000 979,698 0.2495 0.248 0.247 0.248 0.230 0.250 3,926,000 0.2495 -0.80%
2022-08-29 0 0.250 0.249 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.249 0.250 0.250 0.250 2,000 0.2500 0.81%
2022-08-26 0 0.248 0.230 0.248 0.228 0.260 176,000 40,580 0.2306 0.248 0.230 0.248 0.228 0.260 176,000 0.2306 -2.75%
2022-08-25 0 0.255 0.235 0.255 0.230 0.265 364,000 85,850 0.2359 0.255 0.235 0.255 0.230 0.265 364,000 0.2359 -1.92%
2022-08-24 0 0.260 0.255 0.260 0.216 0.260 16,000 3,544 0.2215 0.260 0.255 0.260 0.216 0.260 16,000 0.2215 10.64%
2022-08-23 0 0.235 0.234 0.235 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2022-08-22 0 0.235 0.235 0.236 - - 0 0 - 0.235 0.235 0.236 - - 0 - 0.00%
2022-08-19 0 0.235 0.235 0.236 0.212 0.235 60,000 13,896 0.2316 0.235 0.235 0.236 0.212 0.235 60,000 0.2316 0.00%
2022-08-18 0 0.235 0.234 0.236 - - 0 0 - 0.235 0.234 0.236 - - 0 - 0.00%
2022-08-17 0 0.235 0.234 0.235 0.220 0.235 458,000 100,998 0.2205 0.235 0.234 0.235 0.220 0.235 458,000 0.2205 3.52%
2022-08-16 0 0.227 0.226 0.227 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.44%
2022-08-15 0 0.228 0.227 0.228 0.228 0.228 2,000 456 0.2280 0.228 0.227 0.228 0.228 0.228 2,000 0.2280 -2.98%
2022-08-12 0 0.235 0.234 0.235 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2022-08-11 0 0.235 0.234 0.235 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2022-08-10 0 0.235 0.235 0.236 0.220 0.236 12,000 2,770 0.2308 0.235 0.235 0.236 0.220 0.236 12,000 0.2308 -0.42%
2022-08-09 0 0.236 0.235 0.236 0.236 0.236 14,000 3,304 0.2360 0.236 0.235 0.236 0.236 0.236 14,000 0.2360 0.00%
2022-08-08 0 0.236 0.235 0.236 0.220 0.236 560,000 123,570 0.2207 0.236 0.235 0.236 0.220 0.236 560,000 0.2207 6.79%
2022-08-05 0 0.221 0.220 0.221 0.221 0.222 74,000 16,368 0.2212 0.221 0.220 0.221 0.221 0.222 74,000 0.2212 0.00%
2022-08-04 0 0.221 0.221 0.222 0.206 0.222 514,000 111,746 0.2174 0.221 0.221 0.222 0.206 0.222 514,000 0.2174 8.33%
2022-08-03 0 0.204 0.204 0.205 0.200 0.205 72,000 14,740 0.2047 0.204 0.204 0.205 0.200 0.205 72,000 0.2047 -8.52%
2022-08-02 0 0.223 0.205 0.223 0.205 0.223 12,000 2,532 0.2110 0.223 0.205 0.223 0.205 0.223 12,000 0.2110 -2.19%
2022-08-01 0 0.228 0.228 0.229 0.205 0.220 204,000 41,880 0.2053 0.228 0.228 0.229 0.205 0.220 204,000 0.2053 0.88%
2022-07-29 0 0.226 0.225 0.226 0.205 0.226 226,000 46,722 0.2067 0.226 0.225 0.226 0.205 0.226 226,000 0.2067 -0.44%
2022-07-28 0 0.227 0.226 0.227 - - 0 0 - 0.227 0.226 0.227 - - 0 - 0.00%
2022-07-27 0 0.227 0.227 0.228 - - 0 0 - 0.227 0.227 0.228 - - 0 - 3.65%
2022-07-26 0 0.219 0.218 0.219 - - 0 0 - 0.219 0.218 0.219 - - 0 - 0.00%
2022-07-25 0 0.219 0.219 0.220 0.211 0.212 20,000 4,230 0.2115 0.219 0.219 0.220 0.211 0.212 20,000 0.2115 -3.52%
2022-07-22 0 0.227 0.227 0.228 0.210 0.229 280,000 60,308 0.2154 0.227 0.227 0.228 0.210 0.229 280,000 0.2154 -0.87%
2022-07-21 0 0.229 0.210 0.230 0.229 0.229 2,000 458 0.2290 0.229 0.210 0.230 0.229 0.229 2,000 0.2290 -0.87%
2022-07-20 0 0.231 0.231 0.232 0.219 0.223 404,000 89,138 0.2206 0.231 0.231 0.232 0.219 0.223 404,000 0.2206 0.43%
2022-07-19 0 0.230 0.230 0.231 0.230 0.233 206,000 47,818 0.2321 0.230 0.230 0.231 0.230 0.233 206,000 0.2321 -3.36%
2022-07-18 0 0.238 0.238 0.239 0.235 0.240 184,000 43,660 0.2373 0.238 0.238 0.239 0.235 0.240 184,000 0.2373 -0.83%
2022-07-15 0 0.240 0.239 0.240 0.250 0.250 2,000 500 0.2500 0.240 0.239 0.240 0.250 0.250 2,000 0.2500 -3.61%
2022-07-14 0 0.249 0.231 0.249 0.250 0.250 2,000 500 0.2500 0.249 0.231 0.249 0.250 0.250 2,000 0.2500 0.00%
2022-07-13 0 0.249 0.249 0.250 0.230 0.230 13,000 3,115 0.2396 0.249 0.249 0.250 0.230 0.230 13,000 0.2396 2.47%
2022-07-12 0 0.243 0.242 0.243 0.231 0.243 26,000 6,080 0.2338 0.243 0.242 0.243 0.231 0.243 26,000 0.2338 -0.41%
2022-07-11 0 0.244 0.244 0.245 0.240 0.245 70,000 16,950 0.2421 0.244 0.244 0.245 0.240 0.245 70,000 0.2421 -0.81%
2022-07-08 0 0.246 0.245 0.246 - - 0 0 - 0.246 0.245 0.246 - - 0 - -1.60%
2022-07-07 0 0.250 0.249 0.250 - - 0 0 - 0.250 0.249 0.250 - - 0 - 0.00%
2022-07-06 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.81%
2022-07-05 0 0.248 0.232 0.248 - - 0 0 - 0.248 0.232 0.248 - - 0 - 0.00%
2022-07-04 0 0.248 0.240 0.248 0.230 0.248 32,000 7,792 0.2435 0.248 0.240 0.248 0.230 0.248 32,000 0.2435 0.00%
2022-06-30 0 0.248 0.247 0.248 0.248 0.248 10,000 2,480 0.2480 0.248 0.247 0.248 0.248 0.248 10,000 0.2480 0.00%
2022-06-29 0 0.248 0.247 0.248 0.248 0.248 2,000 496 0.2480 0.248 0.247 0.248 0.248 0.248 2,000 0.2480 0.00%
2022-06-28 0 0.248 0.231 0.248 0.228 0.248 50,000 11,992 0.2398 0.248 0.231 0.248 0.228 0.248 50,000 0.2398 -0.40%
2022-06-27 0 0.249 0.227 0.250 0.225 0.249 112,000 25,918 0.2314 0.249 0.227 0.250 0.225 0.249 112,000 0.2314 3.75%
2022-06-24 0 0.240 0.233 0.255 0.240 0.240 6,000 1,440 0.2400 0.240 0.233 0.255 0.240 0.240 6,000 0.2400 0.00%
2022-06-23 0 0.240 0.239 0.240 0.240 0.240 14,000 3,360 0.2400 0.240 0.239 0.240 0.240 0.240 14,000 0.2400 3.45%
2022-06-22 0 0.232 0.232 0.240 0.232 0.233 72,000 16,754 0.2327 0.232 0.232 0.240 0.232 0.233 72,000 0.2327 -6.07%
2022-06-21 0 0.247 0.246 0.247 0.255 0.255 14,000 3,570 0.2550 0.247 0.246 0.247 0.255 0.255 14,000 0.2550 4.22%
2022-06-20 0 0.237 0.237 0.238 0.225 0.226 60,000 13,510 0.2252 0.237 0.237 0.238 0.225 0.226 60,000 0.2252 -3.27%
2022-06-17 0 0.245 0.244 0.245 0.226 0.250 132,000 31,364 0.2376 0.245 0.244 0.245 0.226 0.250 132,000 0.2376 -1.61%
2022-06-16 0 0.249 0.220 0.250 0.249 0.249 2,000 498 0.2490 0.249 0.220 0.250 0.249 0.249 2,000 0.2490 -2.35%
2022-06-15 0 0.255 0.250 0.255 0.238 0.260 154,000 39,166 0.2543 0.255 0.250 0.255 0.238 0.260 154,000 0.2543 -1.92%
2022-06-14 0 0.260 0.220 0.260 0.239 0.260 6,000 1,498 0.2497 0.260 0.220 0.260 0.239 0.260 6,000 0.2497 6.12%
2022-06-13 0 0.245 0.244 0.245 - - 0 0 - 0.245 0.244 0.245 - - 0 - -3.92%
2022-06-10 0 0.255 0.226 0.260 0.228 0.255 150,000 34,530 0.2302 0.255 0.226 0.260 0.228 0.255 150,000 0.2302 7.14%
2022-06-09 0 0.238 0.237 0.238 - - 0 0 - 0.238 0.237 0.238 - - 0 - -3.25%
2022-06-08 0 0.246 0.245 0.246 - - 0 0 - 0.246 0.245 0.246 - - 0 - 0.00%
2022-06-07 0 0.246 0.245 0.246 0.249 0.249 20,000 4,980 0.2490 0.246 0.245 0.246 0.249 0.249 20,000 0.2490 -1.60%
2022-06-06 0 0.250 0.249 0.250 - - 0 0 - 0.250 0.249 0.250 - - 0 - 0.00%
2022-06-02 0 0.250 0.249 0.250 - - 0 0 - 0.250 0.249 0.250 - - 0 - -1.96%
2022-06-01 0 0.255 0.255 0.260 0.249 0.275 88,000 22,738 0.2584 0.255 0.255 0.260 0.249 0.275 88,000 0.2584 4.08%
2022-05-31 0 0.245 0.245 0.265 0.213 0.214 40,000 8,550 0.2138 0.245 0.245 0.265 0.213 0.214 40,000 0.2138 11.36%
2022-05-30 0 0.220 0.220 0.230 0.220 0.223 80,000 17,666 0.2208 0.220 0.220 0.230 0.220 0.223 80,000 0.2208 -4.35%
2022-05-27 0 0.230 0.229 0.250 0.230 0.230 10,000 2,300 0.2300 0.230 0.229 0.250 0.230 0.230 10,000 0.2300 -3.36%
2022-05-26 0 0.238 0.238 0.265 - - 0 0 - 0.238 0.238 0.265 - - 0 - 6.73%
2022-05-25 0 0.223 0.205 0.238 0.161 0.231 104,000 21,894 0.2105 0.223 0.205 0.238 0.161 0.231 104,000 0.2105 -3.04%
2022-05-24 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2022-05-23 0 0.230 0.210 0.231 0.220 0.233 358,000 78,832 0.2202 0.230 0.210 0.231 0.220 0.233 358,000 0.2202 4.55%
2022-05-20 0 0.220 0.205 0.220 0.200 0.220 3,732,000 755,050 0.2023 0.220 0.205 0.220 0.200 0.220 3,732,000 0.2023 10.00%
2022-05-19 0 0.200 0.200 0.210 0.187 0.210 48,000 9,910 0.2065 0.200 0.200 0.210 0.187 0.210 48,000 0.2065 -5.66%
2022-05-18 0 0.212 0.211 - - - 0 0 - 0.212 0.211 - - - 0 - 0.00%
2022-05-17 0 0.212 0.210 0.214 0.212 0.218 192,000 41,232 0.2148 0.212 0.210 0.214 0.212 0.218 192,000 0.2148 -2.75%
2022-05-16 0 0.218 0.215 0.220 0.220 0.221 402,000 88,494 0.2201 0.218 0.215 0.220 0.220 0.221 402,000 0.2201 -3.11%
2022-05-13 0 0.225 0.215 0.225 0.225 0.225 74,000 16,650 0.2250 0.225 0.215 0.225 0.225 0.225 74,000 0.2250 -3.02%
2022-05-12 0 0.232 0.216 0.248 0.232 0.232 74,000 17,168 0.2320 0.232 0.216 0.248 0.232 0.232 74,000 0.2320 -1.28%
2022-05-11 0 0.235 - 0.247 0.235 0.235 20,000 4,700 0.2350 0.235 - 0.247 0.235 0.235 20,000 0.2350 0.00%
2022-05-10 0 0.235 0.215 0.234 - - 0 0 - 0.235 0.215 0.234 - - 0 - 0.00%
2022-05-06 0 0.235 0.220 0.235 0.234 0.236 292,000 68,690 0.2352 0.235 0.220 0.235 0.234 0.236 292,000 0.2352 -0.84%
2022-05-05 0 0.237 0.230 0.237 0.237 0.240 76,000 18,150 0.2388 0.237 0.230 0.237 0.237 0.240 76,000 0.2388 0.00%
2022-05-04 0 0.237 0.237 0.243 0.236 0.238 62,000 14,698 0.2371 0.237 0.237 0.243 0.236 0.238 62,000 0.2371 -2.07%
2022-05-03 0 0.242 0.228 0.242 - - 0 0 - 0.242 0.228 0.242 - - 0 - -0.41%
2022-04-29 0 0.243 0.230 0.255 - - 0 0 - 0.243 0.230 0.255 - - 0 - 0.00%
2022-04-28 0 0.243 0.240 0.250 0.244 0.270 11,182,000 2,901,288 0.2595 0.243 0.240 0.250 0.244 0.270 11,182,000 0.2595 8.00%
2022-04-27 0 0.225 0.218 0.260 0.218 0.290 136,000 31,040 0.2282 0.225 0.218 0.260 0.218 0.290 136,000 0.2282 2.74%
2022-04-26 0 0.219 0.215 0.222 0.222 0.230 340,000 77,940 0.2292 0.219 0.215 0.222 0.222 0.230 340,000 0.2292 -7.98%
2022-04-25 0 0.238 0.230 0.250 - - 0 0 - 0.238 0.230 0.250 - - 0 - 0.00%
2022-04-22 0 0.238 0.237 0.255 0.238 0.238 108,000 25,704 0.2380 0.238 0.237 0.255 0.238 0.238 108,000 0.2380 -3.25%
2022-04-21 0 0.246 0.230 0.250 0.230 0.246 810,000 195,314 0.2411 0.246 0.230 0.250 0.230 0.246 810,000 0.2411 -1.20%
2022-04-20 0 0.249 0.235 0.249 - - 0 0 - 0.249 0.235 0.249 - - 0 - 0.00%
2022-04-19 0 0.249 0.241 0.250 0.241 0.250 154,000 38,124 0.2476 0.249 0.241 0.250 0.241 0.250 154,000 0.2476 2.05%
2022-04-14 0 0.244 0.239 0.249 0.245 0.245 12,000 2,940 0.2450 0.244 0.239 0.249 0.245 0.245 12,000 0.2450 -1.21%
2022-04-13 0 0.247 0.245 0.247 0.247 0.275 3,988,000 1,000,410 0.2509 0.247 0.245 0.247 0.247 0.275 3,988,000 0.2509 -10.18%
2022-04-12 0 0.275 0.270 0.275 0.275 0.280 464,000 128,770 0.2775 0.275 0.270 0.275 0.275 0.280 464,000 0.2775 -1.79%
2022-04-11 0 0.280 0.270 0.285 0.265 0.300 104,000 30,790 0.2961 0.280 0.270 0.285 0.265 0.300 104,000 0.2961 0.00%
2022-04-08 0 0.280 0.280 0.295 0.265 0.270 38,000 10,140 0.2668 0.280 0.280 0.295 0.265 0.270 38,000 0.2668 3.70%
2022-04-07 0 0.270 0.265 0.270 0.270 0.270 70,000 18,900 0.2700 0.270 0.265 0.270 0.270 0.270 70,000 0.2700 1.89%
2022-04-06 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2022-04-04 0 0.265 0.265 0.275 0.265 0.275 132,000 35,020 0.2653 0.265 0.265 0.275 0.265 0.275 132,000 0.2653 -1.85%
2022-04-01 0 0.270 0.270 0.280 0.265 0.275 206,000 55,630 0.2700 0.270 0.270 0.280 0.265 0.275 206,000 0.2700 -1.82%
2022-03-31 0 0.275 0.270 0.280 0.270 0.275 170,000 46,670 0.2745 0.275 0.270 0.280 0.270 0.275 170,000 0.2745 -1.79%
2022-03-30 0 0.280 0.280 0.290 0.280 0.290 266,000 74,540 0.2802 0.280 0.280 0.290 0.280 0.290 266,000 0.2802 -5.08%
2022-03-29 0 0.295 0.285 0.295 0.270 0.300 1,528,000 460,970 0.3017 0.295 0.285 0.295 0.270 0.300 1,528,000 0.3017 0.00%
2022-03-28 0 0.295 0.280 0.330 0.240 0.325 4,412,000 1,226,034 0.2779 0.295 0.280 0.330 0.240 0.325 4,412,000 0.2779 20.41%
2022-03-25 0 0.245 0.245 0.250 0.245 0.275 1,414,000 356,780 0.2523 0.245 0.245 0.250 0.245 0.275 1,414,000 0.2523 -10.91%
2022-03-24 0 0.275 0.250 0.270 0.217 0.295 2,294,000 576,178 0.2512 0.275 0.250 0.270 0.217 0.295 2,294,000 0.2512 22.22%
2022-03-23 0 0.225 0.222 0.225 0.222 0.230 98,000 22,068 0.2252 0.225 0.222 0.225 0.222 0.230 98,000 0.2252 1.35%
2022-03-22 0 0.222 0.222 0.228 0.215 0.228 578,000 128,840 0.2229 0.222 0.222 0.228 0.215 0.228 578,000 0.2229 4.72%
2022-03-21 0 0.212 0.212 0.218 0.210 0.227 204,000 44,540 0.2183 0.212 0.212 0.218 0.210 0.227 204,000 0.2183 0.95%
2022-03-18 0 0.210 0.210 0.218 0.209 0.215 86,000 18,286 0.2126 0.210 0.210 0.218 0.209 0.215 86,000 0.2126 0.00%
2022-03-17 0 0.210 0.210 0.229 0.207 0.210 628,000 131,458 0.2093 0.210 0.210 0.229 0.207 0.210 628,000 0.2093 3.45%
2022-03-16 0 0.203 0.202 0.203 0.208 0.230 110,000 23,188 0.2108 0.203 0.202 0.203 0.208 0.230 110,000 0.2108 1.50%
2022-03-15 0 0.200 0.173 0.190 0.180 0.224 882,000 180,782 0.2050 0.200 0.173 0.190 0.180 0.224 882,000 0.2050 -9.50%
2022-03-14 0 0.221 0.221 0.229 0.221 0.249 230,000 51,576 0.2242 0.221 0.221 0.229 0.221 0.249 230,000 0.2242 -3.49%
2022-03-11 0 0.229 0.228 0.229 0.228 0.260 502,000 116,308 0.2317 0.229 0.228 0.229 0.228 0.260 502,000 0.2317 -0.43%
2022-03-10 0 0.230 0.230 0.235 0.226 0.245 194,000 44,220 0.2279 0.230 0.230 0.235 0.226 0.245 194,000 0.2279 1.77%
2022-03-09 0 0.226 0.216 0.229 0.210 0.255 8,408,000 2,043,392 0.2430 0.226 0.216 0.229 0.210 0.255 8,408,000 0.2430 -14.72%
2022-03-08 0 0.265 0.260 0.265 0.260 0.270 394,000 104,270 0.2646 0.265 0.260 0.265 0.260 0.270 394,000 0.2646 -3.64%
2022-03-07 0 0.275 0.265 0.280 0.265 0.270 348,000 93,770 0.2695 0.275 0.265 0.280 0.265 0.270 348,000 0.2695 -1.79%
2022-03-04 0 0.280 0.275 0.280 0.275 0.285 314,000 87,120 0.2775 0.280 0.275 0.280 0.275 0.285 314,000 0.2775 -1.75%
2022-03-03 0 0.285 0.280 0.285 0.280 0.295 4,682,000 1,359,330 0.2903 0.285 0.280 0.285 0.280 0.295 4,682,000 0.2903 1.79%
2022-03-02 0 0.280 0.280 0.285 0.265 0.290 11,360,029 3,276,367 0.2884 0.280 0.280 0.285 0.265 0.290 11,360,029 0.2884 5.66%
2022-03-01 0 0.265 0.265 0.275 0.260 0.300 11,830,328 3,485,250 0.2946 0.265 0.265 0.275 0.260 0.300 11,830,328 0.2946 0.00%
2022-02-28 0 0.265 0.260 0.270 0.265 0.265 554,000 146,810 0.2650 0.265 0.260 0.270 0.265 0.265 554,000 0.2650 0.00%
2022-02-25 0 0.265 0.265 0.270 0.265 0.275 1,164,000 312,070 0.2681 0.265 0.265 0.270 0.265 0.275 1,164,000 0.2681 -3.64%
2022-02-24 0 0.275 0.270 0.275 0.275 0.275 500,000 137,500 0.2750 0.275 0.270 0.275 0.275 0.275 500,000 0.2750 1.85%
2022-02-23 0 0.270 0.270 0.275 0.265 0.275 808,000 217,020 0.2686 0.270 0.270 0.275 0.265 0.275 808,000 0.2686 -1.82%
2022-02-22 0 0.275 0.270 0.275 0.260 0.285 3,836,000 1,028,200 0.2680 0.275 0.270 0.275 0.260 0.285 3,836,000 0.2680 -3.51%
2022-02-21 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2022-02-18 0 0.285 0.280 0.290 0.285 0.285 44,000 12,540 0.2850 0.285 0.280 0.290 0.285 0.285 44,000 0.2850 0.00%
2022-02-17 0 0.285 0.285 0.290 0.285 0.285 11,800 3,327 0.2819 0.285 0.285 0.290 0.285 0.285 11,800 0.2819 0.00%
2022-02-16 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2022-02-15 0 0.285 0.285 0.290 0.285 0.290 100,000 28,910 0.2891 0.285 0.285 0.290 0.285 0.290 100,000 0.2891 -3.39%
2022-02-14 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2022-02-11 0 0.295 0.290 0.300 0.290 0.295 100,000 29,490 0.2949 0.295 0.290 0.300 0.290 0.295 100,000 0.2949 0.00%
2022-02-10 0 0.295 0.295 0.300 0.295 0.300 676,000 199,690 0.2954 0.295 0.295 0.300 0.295 0.300 676,000 0.2954 0.00%
2022-02-09 0 0.295 0.290 0.295 0.290 0.295 4,000 1,170 0.2925 0.295 0.290 0.295 0.290 0.295 4,000 0.2925 1.72%
2022-02-08 0 0.290 0.285 0.290 0.290 0.290 247,000 71,615 0.2899 0.290 0.285 0.290 0.290 0.290 247,000 0.2899 -1.69%
2022-02-07 0 0.295 0.290 0.300 0.290 0.300 206,000 60,260 0.2925 0.295 0.290 0.300 0.290 0.300 206,000 0.2925 0.00%
2022-02-04 0 0.295 0.290 0.300 0.285 0.305 816,000 242,360 0.2970 0.295 0.290 0.300 0.285 0.305 816,000 0.2970 3.51%
2022-01-31 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 0.00%
2022-01-28 0 0.285 0.280 0.295 0.280 0.285 488,000 139,030 0.2849 0.285 0.280 0.295 0.280 0.285 488,000 0.2849 0.00%
2022-01-27 0 0.285 0.285 0.290 0.285 0.290 3,282,000 951,450 0.2899 0.285 0.285 0.290 0.285 0.290 3,282,000 0.2899 -1.72%
2022-01-26 0 0.290 0.290 0.300 0.285 0.290 1,304,000 378,110 0.2900 0.290 0.290 0.300 0.285 0.290 1,304,000 0.2900 -1.69%
2022-01-25 0 0.295 0.295 0.300 0.285 0.295 11,442,000 3,373,040 0.2948 0.295 0.295 0.300 0.285 0.295 11,442,000 0.2948 1.72%
2022-01-24 0 0.290 0.285 0.290 0.280 0.300 1,330,000 385,120 0.2896 0.290 0.285 0.290 0.280 0.300 1,330,000 0.2896 1.75%
2022-01-21 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2022-01-20 0 0.285 0.280 0.300 0.285 0.290 348,000 99,880 0.2870 0.285 0.280 0.300 0.285 0.290 348,000 0.2870 0.00%
2022-01-19 0 0.285 0.280 0.295 0.280 0.285 136,000 38,520 0.2832 0.285 0.280 0.295 0.280 0.285 136,000 0.2832 0.00%
2022-01-18 0 0.285 0.280 0.300 0.275 0.285 1,078,000 304,110 0.2821 0.285 0.280 0.300 0.275 0.285 1,078,000 0.2821 1.79%
2022-01-17 0 0.280 0.280 0.300 - - 29 9 0.3103 0.280 0.280 0.300 - - 29 0.3103 0.00%
2022-01-14 0 0.280 0.280 0.295 0.275 0.310 180,000 52,580 0.2921 0.280 0.280 0.295 0.275 0.310 180,000 0.2921 0.00%
2022-01-13 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2022-01-12 0 0.280 0.275 0.280 0.280 0.290 2,172,000 616,190 0.2837 0.280 0.275 0.280 0.280 0.290 2,172,000 0.2837 1.82%
2022-01-11 0 0.275 0.275 0.285 0.270 0.280 2,120,000 587,980 0.2773 0.275 0.275 0.285 0.270 0.280 2,120,000 0.2773 0.00%
2022-01-10 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2022-01-07 0 0.275 0.275 0.280 0.270 0.275 138,000 37,850 0.2743 0.275 0.275 0.280 0.270 0.275 138,000 0.2743 0.00%
2022-01-06 0 0.275 0.275 0.280 0.275 0.275 118,000 32,450 0.2750 0.275 0.275 0.280 0.275 0.275 118,000 0.2750 0.00%
2022-01-05 0 0.275 0.275 0.280 0.275 0.275 174,000 47,850 0.2750 0.275 0.275 0.280 0.275 0.275 174,000 0.2750 -1.79%
2022-01-04 0 0.280 0.270 0.280 0.270 0.280 540,000 147,790 0.2737 0.280 0.270 0.280 0.270 0.280 540,000 0.2737 0.00%
2022-01-03 0 0.280 0.275 0.280 0.280 0.280 150,000 42,000 0.2800 0.280 0.275 0.280 0.280 0.280 150,000 0.2800 -3.45%
2021-12-31 0 0.290 0.275 0.290 0.270 0.290 194,000 53,650 0.2765 0.290 0.275 0.290 0.270 0.290 194,000 0.2765 7.41%
2021-12-30 0 0.270 0.270 0.275 0.270 0.275 898,000 244,340 0.2721 0.270 0.270 0.275 0.270 0.275 898,000 0.2721 0.00%
2021-12-29 0 0.270 0.270 0.275 0.270 0.280 306,000 84,140 0.2750 0.270 0.270 0.275 0.270 0.280 306,000 0.2750 -3.57%
2021-12-28 0 0.280 0.275 0.285 0.270 0.280 420,000 116,040 0.2763 0.280 0.275 0.285 0.270 0.280 420,000 0.2763 3.70%
2021-12-24 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2021-12-23 0 0.270 0.270 0.275 0.270 0.270 8,000 2,160 0.2700 0.270 0.270 0.275 0.270 0.270 8,000 0.2700 -1.82%
2021-12-22 0 0.275 0.270 0.275 0.270 0.275 72,000 19,450 0.2701 0.275 0.270 0.275 0.270 0.275 72,000 0.2701 1.85%
2021-12-21 0 0.270 0.270 0.275 0.265 0.270 720,000 192,430 0.2673 0.270 0.270 0.275 0.265 0.270 720,000 0.2673 0.00%
2021-12-20 0 0.270 0.265 0.270 0.265 0.275 540,000 144,950 0.2684 0.270 0.265 0.270 0.265 0.275 540,000 0.2684 0.00%
2021-12-17 0 0.270 0.265 0.270 0.270 0.275 2,548,778 689,782 0.2706 0.270 0.265 0.270 0.270 0.275 2,548,778 0.2706 -3.57%
2021-12-16 0 0.280 0.275 0.280 0.275 0.280 340,000 94,030 0.2766 0.280 0.275 0.280 0.275 0.280 340,000 0.2766 0.00%
2021-12-15 0 0.280 0.275 0.280 0.275 0.280 290,000 80,260 0.2768 0.280 0.275 0.280 0.275 0.280 290,000 0.2768 0.00%
2021-12-14 0 0.280 0.275 0.280 0.270 0.285 1,536,000 426,780 0.2779 0.280 0.275 0.280 0.270 0.285 1,536,000 0.2779 0.00%
2021-12-13 0 0.280 0.280 0.285 0.275 0.285 602,000 167,920 0.2789 0.280 0.280 0.285 0.275 0.285 602,000 0.2789 0.00%
2021-12-10 0 0.280 0.280 0.285 0.280 0.285 148,000 42,030 0.2840 0.280 0.280 0.285 0.280 0.285 148,000 0.2840 -1.75%
2021-12-09 0 0.285 0.285 0.295 0.285 0.285 22,000 6,270 0.2850 0.285 0.285 0.295 0.285 0.285 22,000 0.2850 0.00%
2021-12-08 0 0.285 0.285 0.290 0.280 0.285 230,000 65,250 0.2837 0.285 0.285 0.290 0.280 0.285 230,000 0.2837 -3.39%
2021-12-07 0 0.295 0.275 0.295 0.275 0.295 32,000 8,980 0.2806 0.295 0.275 0.295 0.275 0.295 32,000 0.2806 7.27%
2021-12-06 0 0.275 0.275 0.290 0.275 0.300 856,000 246,080 0.2875 0.275 0.275 0.290 0.275 0.300 856,000 0.2875 -3.51%
2021-12-03 0 0.285 0.285 0.295 0.280 0.295 1,718,000 496,070 0.2887 0.285 0.285 0.295 0.280 0.295 1,718,000 0.2887 1.79%
2021-12-02 0 0.280 0.275 0.285 0.275 0.280 226,000 63,130 0.2793 0.280 0.275 0.285 0.275 0.280 226,000 0.2793 0.00%
2021-12-01 0 0.280 0.275 0.285 0.275 0.280 284,000 78,590 0.2767 0.280 0.275 0.285 0.275 0.280 284,000 0.2767 -1.75%
2021-11-30 0 0.285 0.275 0.285 0.270 0.285 212,000 58,360 0.2753 0.285 0.275 0.285 0.270 0.285 212,000 0.2753 3.64%
2021-11-29 0 0.275 0.275 0.285 0.275 0.295 1,502,000 418,020 0.2783 0.275 0.275 0.285 0.275 0.295 1,502,000 0.2783 -3.51%
2021-11-26 0 0.285 0.280 0.295 0.280 0.295 530,000 152,060 0.2869 0.285 0.280 0.295 0.280 0.295 530,000 0.2869 -3.39%
2021-11-25 0 0.295 0.280 0.295 0.280 0.295 560,000 160,610 0.2868 0.295 0.280 0.295 0.280 0.295 560,000 0.2868 5.36%
2021-11-24 0 0.280 0.280 0.285 0.270 0.285 1,832,000 503,060 0.2746 0.280 0.280 0.285 0.270 0.285 1,832,000 0.2746 1.82%
2021-11-23 0 0.275 0.275 0.285 0.275 0.285 740,000 207,130 0.2799 0.275 0.275 0.285 0.275 0.285 740,000 0.2799 -1.79%
2021-11-22 0 0.280 0.280 0.290 0.280 0.285 162,000 45,370 0.2801 0.280 0.280 0.290 0.280 0.285 162,000 0.2801 -3.45%
2021-11-19 0 0.290 0.285 0.290 0.280 0.290 114,000 32,980 0.2893 0.290 0.285 0.290 0.280 0.290 114,000 0.2893 -1.69%
2021-11-18 0 0.295 0.285 0.295 0.280 0.295 286,000 80,550 0.2816 0.295 0.285 0.295 0.280 0.295 286,000 0.2816 1.72%
2021-11-17 0 0.290 0.285 0.290 0.285 0.290 44,000 12,660 0.2877 0.290 0.285 0.290 0.285 0.290 44,000 0.2877 -1.69%
2021-11-16 0 0.295 0.290 0.295 0.265 0.295 5,448,000 1,512,770 0.2777 0.295 0.290 0.295 0.265 0.295 5,448,000 0.2777 1.72%
2021-11-15 0 0.290 0.290 0.295 0.270 0.295 4,800,000 1,360,480 0.2834 0.290 0.290 0.295 0.270 0.295 4,800,000 0.2834 -3.33%
2021-11-12 0 0.300 0.290 0.300 0.285 0.300 582,000 167,930 0.2885 0.300 0.290 0.300 0.285 0.300 582,000 0.2885 3.45%
2021-11-11 0 0.290 0.290 0.295 0.285 0.295 304,000 88,420 0.2909 0.290 0.290 0.295 0.285 0.295 304,000 0.2909 1.75%
2021-11-10 0 0.285 0.285 0.290 0.285 0.295 1,096,000 314,480 0.2869 0.285 0.285 0.290 0.285 0.295 1,096,000 0.2869 -3.39%
2021-11-09 0 0.295 0.290 0.295 0.290 0.295 552,000 160,220 0.2903 0.295 0.290 0.295 0.290 0.295 552,000 0.2903 1.72%
2021-11-08 0 0.290 0.290 0.295 0.285 0.295 672,000 194,870 0.2900 0.290 0.290 0.295 0.285 0.295 672,000 0.2900 0.00%
2021-11-05 0 0.290 0.290 0.295 0.290 0.290 124,000 35,960 0.2900 0.290 0.290 0.295 0.290 0.290 124,000 0.2900 -3.33%
2021-11-04 0 0.300 0.290 0.300 0.285 0.300 1,248,000 368,440 0.2952 0.300 0.290 0.300 0.285 0.300 1,248,000 0.2952 3.45%
2021-11-03 0 0.290 0.285 0.290 0.285 0.295 356,000 103,210 0.2899 0.290 0.285 0.290 0.285 0.295 356,000 0.2899 0.00%
2021-11-02 0 0.290 0.285 0.290 0.285 0.295 2,388,000 694,140 0.2907 0.290 0.285 0.290 0.285 0.295 2,388,000 0.2907 0.00%
2021-11-01 0 0.290 0.290 0.295 0.285 0.300 3,262,000 945,920 0.2900 0.290 0.290 0.295 0.285 0.300 3,262,000 0.2900 -3.33%
2021-10-29 0 0.300 0.300 0.305 0.290 0.305 652,772 195,336 0.2992 0.300 0.300 0.305 0.290 0.305 652,772 0.2992 0.00%
2021-10-28 0 0.300 0.290 0.300 0.290 0.300 1,178,000 347,680 0.2951 0.300 0.290 0.300 0.290 0.300 1,178,000 0.2951 0.00%
2021-10-27 0 0.300 0.295 0.300 0.295 0.310 780,000 234,990 0.3013 0.300 0.295 0.300 0.295 0.310 780,000 0.3013 -3.23%
2021-10-26 0 0.310 0.300 0.310 0.300 0.310 16,000 4,870 0.3044 0.310 0.300 0.310 0.300 0.310 16,000 0.3044 0.00%
2021-10-25 0 0.310 0.300 0.310 0.295 0.310 658,000 198,320 0.3014 0.310 0.300 0.310 0.295 0.310 658,000 0.3014 3.33%
2021-10-22 0 0.300 0.295 0.300 0.300 0.310 852,000 259,180 0.3042 0.300 0.295 0.300 0.300 0.310 852,000 0.3042 -3.23%
2021-10-21 0 0.310 0.300 0.310 0.305 0.315 404,000 125,980 0.3118 0.310 0.300 0.310 0.305 0.315 404,000 0.3118 0.00%
2021-10-20 0 0.310 0.305 0.310 0.305 0.320 608,000 187,700 0.3087 0.310 0.305 0.310 0.305 0.320 608,000 0.3087 0.00%
2021-10-19 0 0.310 0.305 0.310 0.305 0.310 1,298,000 399,470 0.3078 0.310 0.305 0.310 0.305 0.310 1,298,000 0.3078 1.64%
2021-10-18 0 0.305 0.300 0.305 0.295 0.305 2,876,000 863,390 0.3002 0.305 0.300 0.305 0.295 0.305 2,876,000 0.3002 1.67%
2021-10-15 0 0.300 0.300 0.305 0.300 0.330 7,684,000 2,334,800 0.3039 0.300 0.300 0.305 0.300 0.330 7,684,000 0.3039 -7.69%
2021-10-12 0 0.325 0.315 0.325 0.315 0.330 214,000 68,510 0.3201 0.325 0.315 0.325 0.315 0.330 214,000 0.3201 0.00%
2021-10-11 0 0.325 0.315 0.325 0.315 0.325 396,000 126,490 0.3194 0.325 0.315 0.325 0.315 0.325 396,000 0.3194 3.17%
2021-10-08 0 0.315 0.310 0.315 0.310 0.330 448,000 142,370 0.3178 0.315 0.310 0.315 0.310 0.330 448,000 0.3178 -1.56%
2021-10-07 0 0.320 0.315 0.320 0.305 0.325 846,000 266,840 0.3154 0.320 0.315 0.320 0.305 0.325 846,000 0.3154 4.92%
2021-10-06 0 0.305 0.300 0.305 0.300 0.310 260,000 79,610 0.3062 0.305 0.300 0.305 0.300 0.310 260,000 0.3062 -1.61%
2021-10-05 0 0.310 0.305 0.315 0.305 0.310 346,000 107,240 0.3099 0.310 0.305 0.315 0.305 0.310 346,000 0.3099 0.00%
2021-10-04 0 0.310 0.305 0.310 0.305 0.310 90,000 27,600 0.3067 0.310 0.305 0.310 0.305 0.310 90,000 0.3067 1.64%
2021-09-30 0 0.305 0.305 0.310 0.300 0.320 2,984,000 915,440 0.3068 0.305 0.305 0.310 0.300 0.320 2,984,000 0.3068 -1.61%
2021-09-29 0 0.310 0.305 0.310 0.305 0.325 954,000 295,330 0.3096 0.310 0.305 0.310 0.305 0.325 954,000 0.3096 -1.59%
2021-09-28 0 0.315 0.315 0.320 0.305 0.320 1,160,000 363,200 0.3131 0.315 0.315 0.320 0.305 0.320 1,160,000 0.3131 1.61%
2021-09-27 0 0.310 0.310 0.315 0.305 0.315 644,000 200,240 0.3109 0.310 0.310 0.315 0.305 0.315 644,000 0.3109 0.00%
2021-09-24 0 0.310 0.310 0.315 0.310 0.325 1,024,000 326,560 0.3189 0.310 0.310 0.315 0.310 0.325 1,024,000 0.3189 -3.12%
2021-09-23 0 0.320 0.320 0.325 0.315 0.325 1,180,000 375,640 0.3183 0.320 0.320 0.325 0.315 0.325 1,180,000 0.3183 1.59%
2021-09-21 0 0.315 0.310 0.320 0.310 0.320 44,000 13,910 0.3161 0.315 0.310 0.320 0.310 0.320 44,000 0.3161 -1.56%
2021-09-20 0 0.320 0.315 0.325 0.305 0.325 2,072,000 652,720 0.3150 0.320 0.315 0.325 0.305 0.325 2,072,000 0.3150 -1.54%
2021-09-17 0 0.325 0.325 0.330 0.325 0.335 6,296,000 2,062,100 0.3275 0.325 0.325 0.330 0.325 0.335 6,296,000 0.3275 -5.80%
2021-09-16 0 0.345 0.330 0.345 0.330 0.345 5,612,000 1,874,540 0.3340 0.345 0.330 0.345 0.330 0.345 5,612,000 0.3340 0.00%
2021-09-15 0 0.345 0.345 0.355 0.340 0.360 830,000 290,380 0.3499 0.345 0.345 0.355 0.340 0.360 830,000 0.3499 -1.43%
2021-09-14 0 0.350 0.345 0.350 0.335 0.365 2,314,000 800,880 0.3461 0.350 0.345 0.350 0.335 0.365 2,314,000 0.3461 1.45%
2021-09-13 0 0.345 0.345 0.350 0.345 0.350 2,802,000 977,190 0.3487 0.345 0.345 0.350 0.345 0.350 2,802,000 0.3487 -2.82%
2021-09-10 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2021-09-09 0 0.355 0.350 0.360 0.350 0.360 918,000 325,830 0.3549 0.355 0.350 0.360 0.350 0.360 918,000 0.3549 -1.39%
2021-09-08 0 0.360 0.355 0.365 0.355 0.370 1,106,000 396,950 0.3589 0.360 0.355 0.365 0.355 0.370 1,106,000 0.3589 0.00%
2021-09-07 0 0.360 0.360 0.365 0.360 0.375 702,000 255,960 0.3646 0.360 0.360 0.365 0.360 0.375 702,000 0.3646 -1.37%
2021-09-06 0 0.365 0.360 0.365 0.360 0.375 578,000 212,060 0.3669 0.365 0.360 0.365 0.360 0.375 578,000 0.3669 1.39%
2021-09-03 0 0.360 0.350 0.360 0.350 0.360 1,792,000 631,480 0.3524 0.360 0.350 0.360 0.350 0.360 1,792,000 0.3524 1.41%
2021-09-02 0 0.355 0.350 0.355 0.350 0.360 4,044,000 1,420,010 0.3511 0.355 0.350 0.355 0.350 0.360 4,044,000 0.3511 1.43%
2021-09-01 0 0.350 0.350 0.355 0.350 0.360 4,430,000 1,560,190 0.3522 0.350 0.350 0.355 0.350 0.360 4,430,000 0.3522 -2.78%
2021-08-31 0 0.360 0.360 0.365 0.355 0.365 588,000 210,740 0.3584 0.360 0.360 0.365 0.355 0.365 588,000 0.3584 0.00%
2021-08-30 0 0.360 0.355 0.365 0.355 0.375 1,884,000 683,170 0.3626 0.360 0.355 0.365 0.355 0.375 1,884,000 0.3626 -4.00%
2021-08-27 0 0.375 0.370 0.375 0.370 0.375 90,000 33,330 0.3703 0.375 0.370 0.375 0.370 0.375 90,000 0.3703 1.35%
2021-08-26 0 0.370 0.370 0.375 0.365 0.375 298,000 110,330 0.3702 0.370 0.370 0.375 0.365 0.375 298,000 0.3702 -1.33%
2021-08-25 0 0.375 0.370 0.375 0.365 0.375 1,612,000 594,310 0.3687 0.375 0.370 0.375 0.365 0.375 1,612,000 0.3687 0.00%
2021-08-24 0 0.375 0.370 0.375 0.370 0.385 452,000 170,590 0.3774 0.375 0.370 0.375 0.370 0.385 452,000 0.3774 0.00%
2021-08-23 0 0.375 0.375 0.385 0.370 0.385 470,000 178,180 0.3791 0.375 0.375 0.385 0.370 0.385 470,000 0.3791 1.35%
2021-08-20 0 0.370 0.365 0.375 0.360 0.375 1,548,000 570,260 0.3684 0.370 0.365 0.375 0.360 0.375 1,548,000 0.3684 0.00%
2021-08-19 0 0.370 0.365 0.370 0.365 0.375 3,086,000 1,144,060 0.3707 0.370 0.365 0.370 0.365 0.375 3,086,000 0.3707 0.00%
2021-08-18 0 0.370 0.370 0.375 0.370 0.375 650,000 240,730 0.3704 0.370 0.370 0.375 0.370 0.375 650,000 0.3704 0.00%
2021-08-17 0 0.370 0.370 0.375 0.370 0.380 526,000 195,590 0.3718 0.370 0.370 0.375 0.370 0.380 526,000 0.3718 -2.63%
2021-08-16 0 0.380 0.370 0.375 0.370 0.380 816,000 305,640 0.3746 0.380 0.370 0.375 0.370 0.380 816,000 0.3746 2.70%
2021-08-13 0 0.370 0.370 0.375 0.370 0.385 4,280,000 1,629,800 0.3808 0.370 0.370 0.375 0.370 0.385 4,280,000 0.3808 -1.33%
2021-08-12 0 0.375 0.370 0.375 0.370 0.380 656,000 246,160 0.3752 0.375 0.370 0.375 0.370 0.380 656,000 0.3752 -1.32%
2021-08-11 0 0.380 0.375 0.380 0.375 0.380 918,000 345,420 0.3763 0.380 0.375 0.380 0.375 0.380 918,000 0.3763 0.00%
2021-08-10 0 0.380 0.375 0.380 0.380 0.385 1,240,000 471,620 0.3803 0.380 0.375 0.380 0.380 0.385 1,240,000 0.3803 -2.56%
2021-08-09 0 0.390 0.385 0.390 0.380 0.390 1,514,000 582,030 0.3844 0.390 0.385 0.390 0.380 0.390 1,514,000 0.3844 2.63%
2021-08-06 0 0.380 0.375 0.380 0.375 0.380 214,000 81,300 0.3799 0.380 0.375 0.380 0.375 0.380 214,000 0.3799 -1.30%
2021-08-05 0 0.385 0.375 0.385 0.375 0.385 908,000 345,580 0.3806 0.385 0.375 0.385 0.375 0.385 908,000 0.3806 0.00%
2021-08-04 0 0.385 0.380 0.385 0.380 0.385 1,386,000 533,120 0.3846 0.385 0.380 0.385 0.380 0.385 1,386,000 0.3846 0.00%
2021-08-03 0 0.385 0.380 0.385 0.380 0.385 36,000 13,720 0.3811 0.385 0.380 0.385 0.380 0.385 36,000 0.3811 1.32%
2021-08-02 0 0.380 0.380 0.390 0.375 0.390 688,000 265,820 0.3864 0.380 0.380 0.390 0.375 0.390 688,000 0.3864 -1.30%
2021-07-30 0 0.385 0.375 0.385 0.375 0.385 234,000 88,470 0.3781 0.385 0.375 0.385 0.375 0.385 234,000 0.3781 4.05%
2021-07-29 0 0.370 0.370 0.380 0.370 0.380 188,000 71,360 0.3796 0.370 0.370 0.380 0.370 0.380 188,000 0.3796 -1.33%
2021-07-28 0 0.375 0.370 0.385 0.375 0.380 92,000 34,590 0.3760 0.375 0.370 0.385 0.375 0.380 92,000 0.3760 -1.32%
2021-07-27 0 0.380 0.380 0.385 0.365 0.385 4,272,000 1,615,670 0.3782 0.380 0.380 0.385 0.365 0.385 4,272,000 0.3782 5.56%
2021-07-26 0 0.360 0.360 0.365 0.360 0.385 3,475,000 1,315,170 0.3785 0.360 0.360 0.365 0.360 0.385 3,475,000 0.3785 -6.49%
2021-07-23 0 0.385 0.380 0.395 0.380 0.390 4,726,000 1,812,610 0.3835 0.385 0.380 0.395 0.380 0.390 4,726,000 0.3835 0.00%
2021-07-22 0 0.385 0.385 0.390 0.380 0.390 3,660,000 1,402,960 0.3833 0.385 0.385 0.390 0.380 0.390 3,660,000 0.3833 -1.28%
2021-07-21 0 0.390 0.385 0.395 0.380 0.395 1,734,000 667,700 0.3851 0.390 0.385 0.395 0.380 0.395 1,734,000 0.3851 2.63%
2021-07-20 0 0.380 0.375 0.380 0.380 0.385 1,404,000 535,220 0.3812 0.380 0.375 0.380 0.380 0.385 1,404,000 0.3812 -2.56%
2021-07-19 0 0.390 0.385 0.390 0.385 0.390 1,629,000 629,460 0.3864 0.390 0.385 0.390 0.385 0.390 1,629,000 0.3864 0.00%
2021-07-16 0 0.390 0.385 0.395 0.375 0.395 2,468,000 947,980 0.3841 0.390 0.385 0.395 0.375 0.395 2,468,000 0.3841 1.30%
2021-07-15 0 0.385 0.380 0.385 0.380 0.385 2,188,000 833,700 0.3810 0.385 0.380 0.385 0.380 0.385 2,188,000 0.3810 1.32%
2021-07-14 0 0.380 0.370 0.380 0.375 0.390 2,720,000 1,036,280 0.3810 0.380 0.370 0.380 0.375 0.390 2,720,000 0.3810 0.00%
2021-07-13 0 0.380 0.380 0.385 0.375 0.390 2,892,000 1,112,230 0.3846 0.380 0.380 0.385 0.375 0.390 2,892,000 0.3846 -1.30%
2021-07-12 0 0.385 0.385 0.390 0.385 0.390 94,000 36,510 0.3884 0.385 0.385 0.390 0.385 0.390 94,000 0.3884 0.00%
2021-07-09 0 0.385 0.385 0.390 0.380 0.390 2,086,000 809,130 0.3879 0.385 0.385 0.390 0.380 0.390 2,086,000 0.3879 -1.28%
2021-07-08 0 0.390 0.385 0.390 0.385 0.390 710,000 273,900 0.3858 0.390 0.385 0.390 0.385 0.390 710,000 0.3858 0.00%
2021-07-07 0 0.390 0.390 0.395 0.385 0.395 532,000 206,760 0.3886 0.390 0.390 0.395 0.385 0.395 532,000 0.3886 0.00%
2021-07-06 0 0.390 0.385 0.395 0.385 0.390 592,000 229,210 0.3872 0.390 0.385 0.395 0.385 0.390 592,000 0.3872 0.00%
2021-07-05 0 0.390 0.385 0.390 0.385 0.395 300,000 115,940 0.3865 0.390 0.385 0.390 0.385 0.395 300,000 0.3865 -1.27%
2021-07-02 0 0.395 0.385 0.395 0.385 0.395 98,000 38,250 0.3903 0.395 0.385 0.395 0.385 0.395 98,000 0.3903 1.28%
2021-06-30 0 0.390 0.390 0.395 0.390 0.395 1,352,000 527,330 0.3900 0.390 0.390 0.395 0.390 0.395 1,352,000 0.3900 0.00%
2021-06-29 0 0.390 0.385 0.390 0.390 0.400 14,588,000 5,714,760 0.3917 0.390 0.385 0.390 0.390 0.400 14,588,000 0.3917 -1.27%
2021-06-28 0 0.395 0.390 0.395 0.390 0.395 176,000 68,790 0.3909 0.395 0.390 0.395 0.390 0.395 176,000 0.3909 1.28%
2021-06-25 0 0.390 0.385 0.390 0.385 0.395 582,000 227,390 0.3907 0.390 0.385 0.390 0.385 0.395 582,000 0.3907 0.00%
2021-06-24 0 0.390 0.385 0.390 0.385 0.390 1,528,000 591,810 0.3873 0.390 0.385 0.390 0.385 0.390 1,528,000 0.3873 0.00%
2021-06-23 0 0.390 0.385 0.390 0.385 0.395 1,000,000 386,960 0.3870 0.390 0.385 0.390 0.385 0.395 1,000,000 0.3870 -1.27%
2021-06-22 0 0.395 0.390 0.395 0.385 0.395 664,000 259,000 0.3901 0.395 0.390 0.395 0.385 0.395 664,000 0.3901 1.28%
2021-06-21 0 0.390 0.385 0.390 0.385 0.395 214,000 84,270 0.3938 0.390 0.385 0.390 0.385 0.395 214,000 0.3938 0.00%
2021-06-18 0 0.390 0.385 0.390 0.385 0.395 282,000 109,830 0.3895 0.390 0.385 0.390 0.385 0.395 282,000 0.3895 0.00%
2021-06-17 0 0.390 0.390 0.400 0.390 0.405 1,302,000 522,110 0.4010 0.390 0.390 0.400 0.390 0.405 1,302,000 0.4010 0.00%
2021-06-16 0 0.390 0.385 0.390 0.380 0.395 3,270,000 1,270,180 0.3884 0.390 0.385 0.390 0.380 0.395 3,270,000 0.3884 1.30%
2021-06-15 0 0.385 0.385 0.390 0.385 0.410 2,826,000 1,129,860 0.3998 0.385 0.385 0.390 0.385 0.410 2,826,000 0.3998 -2.53%
2021-06-11 0 0.395 0.385 0.395 0.380 0.395 1,396,000 545,580 0.3908 0.395 0.385 0.395 0.380 0.395 1,396,000 0.3908 2.60%
2021-06-10 0 0.385 0.380 0.385 0.385 0.390 336,000 129,410 0.3851 0.385 0.380 0.385 0.385 0.390 336,000 0.3851 0.00%
2021-06-09 0 0.385 0.380 0.385 0.385 0.390 272,000 104,760 0.3851 0.385 0.380 0.385 0.385 0.390 272,000 0.3851 0.00%
2021-06-08 0 0.385 0.385 0.390 0.385 0.395 788,000 305,280 0.3874 0.385 0.385 0.390 0.385 0.395 788,000 0.3874 -1.28%
2021-06-07 0 0.390 0.390 0.395 0.385 0.400 1,088,000 427,420 0.3928 0.390 0.390 0.395 0.385 0.400 1,088,000 0.3928 0.00%
2021-06-04 0 0.390 0.385 0.390 0.385 0.395 570,000 222,050 0.3896 0.390 0.385 0.390 0.385 0.395 570,000 0.3896 0.00%
2021-06-03 0 0.390 0.390 0.395 0.390 0.395 344,000 134,260 0.3903 0.390 0.390 0.395 0.390 0.395 344,000 0.3903 0.00%
2021-06-02 0 0.390 0.390 0.395 0.385 0.400 1,536,000 602,610 0.3923 0.390 0.390 0.395 0.385 0.400 1,536,000 0.3923 1.30%
2021-06-01 0 0.385 0.385 0.390 0.385 0.400 2,156,000 840,430 0.3898 0.385 0.385 0.390 0.385 0.400 2,156,000 0.3898 -2.53%
2021-05-31 0 0.395 0.385 0.395 0.385 0.405 2,220,000 870,310 0.3920 0.395 0.385 0.395 0.385 0.405 2,220,000 0.3920 0.00%
2021-05-28 0 0.395 0.395 0.400 0.395 0.400 872,000 346,910 0.3978 0.395 0.395 0.400 0.395 0.400 872,000 0.3978 -1.25%
2021-05-27 0 0.400 0.390 0.400 0.385 0.400 1,116,000 440,390 0.3946 0.400 0.390 0.400 0.385 0.400 1,116,000 0.3946 1.27%
2021-05-26 0 0.395 0.390 0.395 0.390 0.395 186,000 72,720 0.3910 0.395 0.390 0.395 0.390 0.395 186,000 0.3910 1.28%
2021-05-25 0 0.390 0.385 0.390 0.390 0.400 786,000 308,510 0.3925 0.390 0.385 0.390 0.390 0.400 786,000 0.3925 -1.27%
2021-05-24 0 0.395 0.395 0.400 0.395 0.400 202,000 80,580 0.3989 0.395 0.395 0.400 0.395 0.400 202,000 0.3989 1.28%
2021-05-21 0 0.390 0.390 0.400 0.390 0.400 476,000 190,140 0.3995 0.390 0.390 0.400 0.390 0.400 476,000 0.3995 -2.50%
2021-05-20 0 0.400 0.385 0.400 0.390 0.400 1,140,000 448,110 0.3931 0.400 0.385 0.400 0.390 0.400 1,140,000 0.3931 0.00%
2021-05-18 0 0.400 0.390 0.400 0.390 0.400 544,000 217,480 0.3998 0.400 0.390 0.400 0.390 0.400 544,000 0.3998 2.56%
2021-05-17 0 0.390 0.390 0.395 0.390 0.400 234,000 92,680 0.3961 0.390 0.390 0.395 0.390 0.400 234,000 0.3961 -1.27%
2021-05-14 0 0.395 0.395 0.400 0.390 0.400 196,000 77,370 0.3947 0.395 0.395 0.400 0.390 0.400 196,000 0.3947 0.00%
2021-05-13 0 0.395 0.395 0.400 0.380 0.395 2,926,000 1,138,090 0.3890 0.395 0.395 0.400 0.380 0.395 2,926,000 0.3890 0.00%
2021-05-12 0 0.395 0.390 0.395 0.385 0.400 2,940,000 1,143,190 0.3888 0.395 0.390 0.395 0.385 0.400 2,940,000 0.3888 -1.25%
2021-05-11 0 0.400 0.390 0.400 0.380 0.400 1,590,600 621,986 0.3910 0.400 0.390 0.400 0.380 0.400 1,590,600 0.3910 2.56%
2021-05-10 0 0.390 0.385 0.390 0.385 0.395 762,000 295,250 0.3875 0.390 0.385 0.390 0.385 0.395 762,000 0.3875 0.00%
2021-05-07 0 0.390 0.385 0.390 0.385 0.400 813,200 318,998 0.3923 0.390 0.385 0.390 0.385 0.400 813,200 0.3923 0.00%
2021-05-06 0 0.390 0.390 0.395 0.390 0.400 242,000 95,260 0.3936 0.390 0.390 0.395 0.390 0.400 242,000 0.3936 -2.50%
2021-05-05 0 0.400 0.395 0.400 0.390 0.400 826,000 330,330 0.3999 0.400 0.395 0.400 0.390 0.400 826,000 0.3999 1.27%
2021-05-04 0 0.395 0.395 0.400 0.395 0.405 1,026,000 410,950 0.4005 0.395 0.395 0.400 0.395 0.405 1,026,000 0.4005 0.00%
2021-05-03 0 0.395 0.395 0.400 0.380 0.405 5,064,000 1,983,970 0.3918 0.395 0.395 0.400 0.380 0.405 5,064,000 0.3918 2.60%
2021-04-30 0 0.385 0.380 0.385 0.385 0.390 1,054,000 407,930 0.3870 0.385 0.380 0.385 0.385 0.390 1,054,000 0.3870 -1.28%
2021-04-29 0 0.390 0.380 0.390 0.385 0.395 1,350,000 522,880 0.3873 0.390 0.380 0.390 0.385 0.395 1,350,000 0.3873 1.30%
2021-04-28 0 0.385 0.385 0.390 0.385 0.390 912,000 352,760 0.3868 0.385 0.385 0.390 0.385 0.390 912,000 0.3868 -1.28%
2021-04-27 0 0.390 0.390 0.395 0.390 0.395 306,000 119,940 0.3920 0.390 0.390 0.395 0.390 0.395 306,000 0.3920 0.00%
2021-04-26 0 0.390 0.385 0.390 0.385 0.390 494,000 192,120 0.3889 0.390 0.385 0.390 0.385 0.390 494,000 0.3889 1.30%
2021-04-23 0 0.385 0.385 0.390 0.385 0.400 2,674,000 1,045,620 0.3910 0.385 0.385 0.390 0.385 0.400 2,674,000 0.3910 -1.28%
2021-04-22 0 0.390 0.385 0.390 0.380 0.395 2,406,000 936,880 0.3894 0.390 0.385 0.390 0.380 0.395 2,406,000 0.3894 -2.50%
2021-04-21 0 0.400 0.385 0.400 0.395 0.400 618,000 245,140 0.3967 0.400 0.385 0.400 0.395 0.400 618,000 0.3967 1.27%
2021-04-20 0 0.395 0.380 0.395 0.375 0.395 1,700,000 655,280 0.3855 0.395 0.380 0.395 0.375 0.395 1,700,000 0.3855 2.60%
2021-04-19 0 0.385 0.375 0.385 0.385 0.395 810,000 317,750 0.3923 0.385 0.375 0.385 0.385 0.395 810,000 0.3923 -2.53%
2021-04-16 0 0.395 0.380 0.395 0.370 0.395 3,484,000 1,336,800 0.3837 0.395 0.380 0.395 0.370 0.395 3,484,000 0.3837 5.33%
2021-04-15 0 0.375 0.370 0.375 0.375 0.380 2,340,000 883,010 0.3774 0.375 0.370 0.375 0.375 0.380 2,340,000 0.3774 0.00%
2021-04-14 0 0.375 0.370 0.380 0.370 0.380 1,532,000 576,390 0.3762 0.375 0.370 0.380 0.370 0.380 1,532,000 0.3762 0.00%
2021-04-13 0 0.375 0.375 0.380 0.375 0.385 1,692,000 639,820 0.3781 0.375 0.375 0.380 0.375 0.385 1,692,000 0.3781 0.00%
2021-04-12 0 0.375 0.375 0.380 0.375 0.380 1,848,000 697,880 0.3776 0.375 0.375 0.380 0.375 0.380 1,848,000 0.3776 0.00%
2021-04-09 0 0.375 0.375 0.380 0.375 0.385 4,972,000 1,870,430 0.3762 0.375 0.375 0.380 0.375 0.385 4,972,000 0.3762 -1.32%
2021-04-08 0 0.380 0.375 0.385 0.375 0.385 1,062,000 403,620 0.3801 0.380 0.375 0.385 0.375 0.385 1,062,000 0.3801 0.00%
2021-04-07 0 0.380 0.375 0.380 0.370 0.385 1,642,000 612,640 0.3731 0.380 0.375 0.380 0.370 0.385 1,642,000 0.3731 2.70%
2021-04-01 0 0.370 0.370 0.375 0.370 0.375 3,998,000 1,486,770 0.3719 0.370 0.370 0.375 0.370 0.375 3,998,000 0.3719 -1.33%
2021-03-31 0 0.375 0.365 0.380 0.365 0.375 4,200,000 1,546,020 0.3681 0.375 0.365 0.380 0.365 0.375 4,200,000 0.3681 2.74%
2021-03-30 0 0.365 0.365 0.370 0.365 0.380 3,388,600 1,257,879 0.3712 0.365 0.365 0.370 0.365 0.380 3,388,600 0.3712 -2.67%
2021-03-29 0 0.375 0.370 0.375 0.370 0.385 3,868,000 1,457,000 0.3767 0.375 0.370 0.375 0.370 0.385 3,868,000 0.3767 -1.32%
2021-03-26 0 0.380 0.375 0.380 0.375 0.390 1,770,000 676,440 0.3822 0.380 0.375 0.380 0.375 0.390 1,770,000 0.3822 0.00%
2021-03-25 0 0.380 0.380 0.385 0.375 0.390 3,896,000 1,488,530 0.3821 0.380 0.380 0.385 0.375 0.390 3,896,000 0.3821 -1.30%
2021-03-24 0 0.385 0.380 0.385 0.380 0.395 3,240,000 1,261,530 0.3894 0.385 0.380 0.385 0.380 0.395 3,240,000 0.3894 1.32%
2021-03-23 0 0.380 0.380 0.385 0.380 0.395 1,404,000 543,460 0.3871 0.380 0.380 0.385 0.380 0.395 1,404,000 0.3871 -3.80%
2021-03-22 0 0.395 0.390 0.395 0.385 0.400 960,000 380,670 0.3965 0.395 0.390 0.395 0.385 0.400 960,000 0.3965 -1.25%
2021-03-19 0 0.400 0.375 0.400 0.375 0.400 2,225,000 856,910 0.3851 0.400 0.375 0.400 0.375 0.400 2,225,000 0.3851 3.90%
2021-03-18 0 0.385 0.380 0.385 0.385 0.395 1,194,000 468,260 0.3922 0.385 0.380 0.385 0.385 0.395 1,194,000 0.3922 1.32%
2021-03-17 0 0.380 0.375 0.380 0.370 0.385 1,048,000 394,400 0.3763 0.380 0.375 0.380 0.370 0.385 1,048,000 0.3763 1.33%
2021-03-16 0 0.375 0.370 0.380 0.370 0.380 1,450,000 541,690 0.3736 0.375 0.370 0.380 0.370 0.380 1,450,000 0.3736 0.00%
2021-03-15 0 0.375 0.375 0.380 0.375 0.390 574,000 221,940 0.3867 0.375 0.375 0.380 0.375 0.390 574,000 0.3867 -2.60%
2021-03-12 0 0.385 0.375 0.385 0.375 0.390 1,968,000 746,360 0.3792 0.385 0.375 0.385 0.375 0.390 1,968,000 0.3792 -1.28%
2021-03-11 0 0.390 0.375 0.390 0.370 0.390 804,000 308,460 0.3837 0.390 0.375 0.390 0.370 0.390 804,000 0.3837 5.41%
2021-03-10 0 0.370 0.370 0.380 0.365 0.380 1,304,000 485,590 0.3724 0.370 0.370 0.380 0.365 0.380 1,304,000 0.3724 -2.63%
2021-03-09 0 0.380 0.370 0.380 0.365 0.380 1,314,000 492,440 0.3748 0.380 0.370 0.380 0.365 0.380 1,314,000 0.3748 0.00%
2021-03-08 0 0.380 0.360 0.380 0.360 0.390 3,272,000 1,231,660 0.3764 0.380 0.360 0.380 0.360 0.390 3,272,000 0.3764 2.70%
2021-03-05 0 0.370 0.370 0.385 0.370 0.400 1,112,000 429,000 0.3858 0.370 0.370 0.385 0.370 0.400 1,112,000 0.3858 -6.33%
2021-03-04 0 0.395 0.375 0.395 0.375 0.395 964,000 373,820 0.3878 0.395 0.375 0.395 0.375 0.395 964,000 0.3878 0.00%
2021-03-03 0 0.395 0.380 0.395 0.370 0.395 1,876,000 718,190 0.3828 0.395 0.380 0.395 0.370 0.395 1,876,000 0.3828 5.33%
2021-03-02 0 0.375 0.370 0.375 0.370 0.385 1,866,000 694,350 0.3721 0.375 0.370 0.375 0.370 0.385 1,866,000 0.3721 -2.60%
2021-03-01 0 0.385 0.375 0.385 0.375 0.390 4,084,000 1,546,500 0.3787 0.385 0.375 0.385 0.375 0.390 4,084,000 0.3787 2.67%
2021-02-26 0 0.375 0.375 0.385 0.375 0.395 4,018,000 1,528,700 0.3805 0.375 0.375 0.385 0.375 0.395 4,018,000 0.3805 -3.85%
2021-02-25 0 0.390 0.385 0.390 0.385 0.405 2,114,000 836,920 0.3959 0.390 0.385 0.390 0.385 0.405 2,114,000 0.3959 -2.50%
2021-02-24 0 0.400 0.395 0.400 0.385 0.415 3,920,000 1,554,930 0.3967 0.400 0.395 0.400 0.385 0.415 3,920,000 0.3967 -3.61%
2021-02-23 0 0.415 0.405 0.415 0.400 0.415 1,022,000 413,360 0.4045 0.415 0.405 0.415 0.400 0.415 1,022,000 0.4045 2.47%
2021-02-22 0 0.405 0.405 0.410 0.405 0.415 1,398,000 568,190 0.4064 0.405 0.405 0.410 0.405 0.415 1,398,000 0.4064 0.00%
2021-02-19 0 0.405 0.400 0.405 0.405 0.425 5,382,000 2,217,990 0.4121 0.405 0.400 0.405 0.405 0.425 5,382,000 0.4121 -4.71%
2021-02-18 0 0.425 0.415 0.425 0.410 0.425 3,664,000 1,532,350 0.4182 0.425 0.415 0.425 0.410 0.425 3,664,000 0.4182 2.41%
2021-02-17 0 0.415 0.410 0.415 0.410 0.425 2,694,000 1,123,850 0.4172 0.415 0.410 0.415 0.410 0.425 2,694,000 0.4172 0.00%
2021-02-16 0 0.415 0.410 0.415 0.405 0.415 538,000 220,600 0.4100 0.415 0.410 0.415 0.405 0.415 538,000 0.4100 1.22%
2021-02-11 0 0.410 0.400 0.410 0.400 0.410 564,000 231,180 0.4099 0.410 0.400 0.410 0.400 0.410 564,000 0.4099 1.23%
2021-02-10 0 0.405 0.405 0.410 0.405 0.410 2,272,000 928,510 0.4087 0.405 0.405 0.410 0.405 0.410 2,272,000 0.4087 1.25%
2021-02-09 0 0.400 0.395 0.400 0.380 0.405 1,874,000 748,470 0.3994 0.400 0.395 0.400 0.380 0.405 1,874,000 0.3994 5.26%
2021-02-08 0 0.380 0.380 0.385 0.375 0.395 1,746,000 677,300 0.3879 0.380 0.380 0.385 0.375 0.395 1,746,000 0.3879 0.00%
2021-02-05 0 0.380 0.380 0.390 0.365 0.385 2,700,000 1,023,730 0.3792 0.380 0.380 0.390 0.365 0.385 2,700,000 0.3792 1.33%
2021-02-04 0 0.375 0.365 0.375 0.360 0.375 1,234,000 453,270 0.3673 0.375 0.365 0.375 0.360 0.375 1,234,000 0.3673 4.17%
2021-02-03 0 0.360 0.360 0.375 0.360 0.375 1,854,000 684,440 0.3692 0.360 0.360 0.375 0.360 0.375 1,854,000 0.3692 -2.70%
2021-02-02 0 0.370 0.370 0.375 0.365 0.375 1,584,000 589,150 0.3719 0.370 0.370 0.375 0.365 0.375 1,584,000 0.3719 1.37%
2021-02-01 0 0.365 0.360 0.370 0.360 0.370 754,000 274,160 0.3636 0.365 0.360 0.370 0.360 0.370 754,000 0.3636 1.39%
2021-01-29 0 0.360 0.360 0.365 0.355 0.365 1,326,000 476,160 0.3591 0.360 0.360 0.365 0.355 0.365 1,326,000 0.3591 0.00%
2021-01-28 0 0.360 0.360 0.375 0.345 0.375 3,620,000 1,317,770 0.3640 0.360 0.360 0.375 0.345 0.375 3,620,000 0.3640 1.41%
2021-01-27 0 0.355 0.355 0.360 0.355 0.370 3,536,000 1,275,990 0.3609 0.355 0.355 0.360 0.355 0.370 3,536,000 0.3609 -2.74%
2021-01-26 0 0.365 0.365 0.375 0.365 0.380 474,000 175,550 0.3704 0.365 0.365 0.375 0.365 0.380 474,000 0.3704 -1.35%
2021-01-25 0 0.370 0.360 0.375 0.355 0.375 1,572,000 574,570 0.3655 0.370 0.360 0.375 0.355 0.375 1,572,000 0.3655 1.37%
2021-01-22 0 0.365 0.360 0.365 0.355 0.370 2,868,000 1,048,420 0.3656 0.365 0.360 0.365 0.355 0.370 2,868,000 0.3656 0.00%
2021-01-21 0 0.365 0.360 0.365 0.360 0.380 4,580,000 1,700,570 0.3713 0.365 0.360 0.365 0.360 0.380 4,580,000 0.3713 -3.95%
2021-01-20 0 0.380 0.380 0.385 0.375 0.385 2,444,000 925,080 0.3785 0.380 0.380 0.385 0.375 0.385 2,444,000 0.3785 0.00%
2021-01-19 0 0.380 0.365 0.380 0.370 0.385 1,168,000 441,240 0.3778 0.380 0.365 0.380 0.370 0.385 1,168,000 0.3778 7.04%
2021-01-18 0 0.355 0.355 0.360 0.355 0.370 9,676,000 3,490,200 0.3607 0.355 0.355 0.360 0.355 0.370 9,676,000 0.3607 -7.79%
2021-01-15 0 0.385 0.375 0.385 0.365 0.395 9,027,900 3,391,664 0.3757 0.385 0.375 0.385 0.365 0.395 9,027,900 0.3757 0.00%
2021-01-14 0 0.385 0.385 0.390 0.380 0.410 4,798,000 1,889,930 0.3939 0.385 0.385 0.390 0.380 0.410 4,798,000 0.3939 -3.75%
2021-01-13 0 0.400 0.400 0.415 0.400 0.415 2,805,000 1,145,870 0.4085 0.400 0.400 0.415 0.400 0.415 2,805,000 0.4085 -4.76%
2021-01-12 0 0.420 0.420 0.425 0.410 0.425 1,334,000 560,300 0.4200 0.420 0.420 0.425 0.410 0.425 1,334,000 0.4200 -2.33%
2021-01-11 0 0.430 0.415 0.430 0.405 0.435 2,064,000 873,660 0.4233 0.430 0.415 0.430 0.405 0.435 2,064,000 0.4233 3.61%
2021-01-08 0 0.415 0.415 0.425 0.415 0.435 1,206,000 510,090 0.4230 0.415 0.415 0.425 0.415 0.435 1,206,000 0.4230 -3.49%
2021-01-07 0 0.430 0.430 0.435 0.425 0.440 1,108,000 482,440 0.4354 0.430 0.430 0.435 0.425 0.440 1,108,000 0.4354 -2.27%
2021-01-06 0 0.440 0.425 0.440 0.425 0.445 1,406,000 616,980 0.4388 0.440 0.425 0.440 0.425 0.445 1,406,000 0.4388 1.15%
2021-01-05 0 0.435 0.425 0.435 0.410 0.450 3,748,000 1,608,810 0.4292 0.435 0.425 0.435 0.410 0.450 3,748,000 0.4292 -2.25%
2021-01-04 0 0.445 0.435 0.445 0.435 0.450 1,914,000 848,560 0.4433 0.445 0.435 0.445 0.435 0.450 1,914,000 0.4433 0.00%
2020-12-31 0 0.445 0.435 0.450 0.445 0.445 134,000 59,630 0.4450 0.445 0.435 0.450 0.445 0.445 134,000 0.4450 0.00%
2020-12-30 0 0.445 0.440 0.445 0.440 0.450 872,000 389,730 0.4469 0.445 0.440 0.445 0.440 0.450 872,000 0.4469 0.00%
2020-12-29 0 0.445 0.430 0.445 0.425 0.450 1,410,000 617,770 0.4381 0.445 0.430 0.445 0.425 0.450 1,410,000 0.4381 2.30%
2020-12-28 0 0.435 0.435 0.455 0.435 0.460 2,022,000 891,830 0.4411 0.435 0.435 0.455 0.435 0.460 2,022,000 0.4411 -2.25%
2020-12-24 0 0.445 0.440 0.445 0.430 0.450 768,000 340,670 0.4436 0.445 0.440 0.445 0.430 0.450 768,000 0.4436 2.30%
2020-12-23 0 0.435 0.435 0.440 0.435 0.450 1,915,000 841,020 0.4392 0.435 0.435 0.440 0.435 0.450 1,915,000 0.4392 -3.33%
2020-12-22 0 0.450 0.440 0.450 0.440 0.455 961,000 429,035 0.4464 0.450 0.440 0.450 0.440 0.455 961,000 0.4464 -2.17%
2020-12-21 0 0.460 0.450 0.460 0.435 0.460 3,192,000 1,423,980 0.4461 0.460 0.450 0.460 0.435 0.460 3,192,000 0.4461 0.00%
2020-12-18 0 0.460 0.450 0.460 0.420 0.460 4,328,000 1,889,560 0.4366 0.460 0.450 0.460 0.420 0.460 4,328,000 0.4366 4.55%
2020-12-17 0 0.440 0.440 0.445 0.440 0.490 5,546,000 2,569,740 0.4634 0.440 0.440 0.445 0.440 0.490 5,546,000 0.4634 -10.20%
2020-12-16 0 0.490 0.490 0.495 0.490 0.500 775,000 381,660 0.4925 0.490 0.490 0.495 0.490 0.500 775,000 0.4925 0.00%
2020-12-15 0 0.490 0.490 0.495 0.490 0.510 7,395,000 3,689,470 0.4989 0.490 0.490 0.495 0.490 0.510 7,395,000 0.4989 -2.00%
2020-12-14 0 0.500 0.495 0.500 0.495 0.510 4,010,000 2,012,990 0.5020 0.500 0.495 0.500 0.495 0.510 4,010,000 0.5020 -1.96%
2020-12-11 0 0.510 0.500 0.510 0.500 0.520 1,690,000 856,820 0.5070 0.510 0.500 0.510 0.500 0.520 1,690,000 0.5070 0.00%
2020-12-10 0 0.510 0.510 0.520 0.495 0.520 4,286,889 2,160,839 0.5041 0.510 0.510 0.520 0.495 0.520 4,286,889 0.5041 0.00%
2020-12-09 0 0.510 0.500 0.510 0.500 0.520 2,466,000 1,254,000 0.5085 0.510 0.500 0.510 0.500 0.520 2,466,000 0.5085 0.00%
2020-12-08 0 0.510 0.510 0.520 0.500 0.520 1,852,000 958,860 0.5177 0.510 0.510 0.520 0.500 0.520 1,852,000 0.5177 0.00%
2020-12-07 0 0.510 0.500 0.510 0.500 0.520 4,174,000 2,103,660 0.5040 0.510 0.500 0.510 0.500 0.520 4,174,000 0.5040 2.00%
2020-12-04 0 0.500 0.500 0.520 0.495 0.520 2,368,000 1,192,770 0.5037 0.500 0.500 0.520 0.495 0.520 2,368,000 0.5037 0.00%
2020-12-03 0 0.500 0.495 0.510 0.500 0.510 1,624,000 812,540 0.5003 0.500 0.495 0.510 0.500 0.510 1,624,000 0.5003 0.00%
2020-12-02 0 0.500 0.500 0.510 0.495 0.510 3,048,000 1,531,940 0.5026 0.500 0.500 0.510 0.495 0.510 3,048,000 0.5026 -1.96%
2020-12-01 0 0.510 0.500 0.510 0.495 0.510 2,286,000 1,153,910 0.5048 0.510 0.500 0.510 0.495 0.510 2,286,000 0.5048 3.03%
2020-11-30 0 0.495 0.495 0.510 0.495 0.510 2,470,000 1,232,070 0.4988 0.495 0.495 0.510 0.495 0.510 2,470,000 0.4988 0.00%
2020-11-27 0 0.495 0.495 0.510 0.495 0.510 1,390,000 693,350 0.4988 0.495 0.495 0.510 0.495 0.510 1,390,000 0.4988 0.00%
2020-11-26 0 0.495 0.495 0.500 0.495 0.510 3,490,000 1,749,200 0.5012 0.495 0.495 0.500 0.495 0.510 3,490,000 0.5012 0.00%
2020-11-25 0 0.495 0.495 0.500 0.495 0.510 3,033,891 1,513,658 0.4989 0.495 0.495 0.500 0.495 0.510 3,033,891 0.4989 0.00%
2020-11-24 0 0.495 0.495 0.500 0.495 0.510 4,736,000 2,371,640 0.5008 0.495 0.495 0.500 0.495 0.510 4,736,000 0.5008 1.02%
2020-11-23 0 0.490 0.490 0.495 0.485 0.495 1,908,000 933,620 0.4893 0.490 0.490 0.495 0.485 0.495 1,908,000 0.4893 2.08%
2020-11-20 0 0.480 0.480 0.485 0.475 0.485 3,086,000 1,480,890 0.4799 0.480 0.480 0.485 0.475 0.485 3,086,000 0.4799 1.05%
2020-11-19 0 0.475 0.475 0.480 0.475 0.495 2,688,000 1,319,080 0.4907 0.475 0.475 0.480 0.475 0.495 2,688,000 0.4907 -1.04%
2020-11-18 0 0.480 0.480 0.490 0.470 0.490 2,332,000 1,123,240 0.4817 0.480 0.480 0.490 0.470 0.490 2,332,000 0.4817 1.05%
2020-11-17 0 0.475 0.475 0.480 0.475 0.490 3,290,000 1,580,060 0.4803 0.475 0.475 0.480 0.475 0.490 3,290,000 0.4803 0.00%
2020-11-16 0 0.475 0.475 0.480 0.475 0.485 3,726,000 1,782,910 0.4785 0.475 0.475 0.480 0.475 0.485 3,726,000 0.4785 0.00%
2020-11-13 0 0.475 0.475 0.485 0.470 0.495 7,076,000 3,429,940 0.4847 0.475 0.475 0.485 0.470 0.495 7,076,000 0.4847 -3.06%
2020-11-12 0 0.490 0.490 0.500 0.490 0.520 6,606,000 3,326,490 0.5036 0.490 0.490 0.500 0.490 0.520 6,606,000 0.5036 0.00%
2020-11-11 0 0.490 0.490 0.500 0.485 0.520 12,586,000 6,284,260 0.4993 0.490 0.490 0.500 0.485 0.520 12,586,000 0.4993 1.03%
2020-11-10 0 0.485 0.480 0.485 0.465 0.485 7,376,111 3,539,211 0.4798 0.485 0.480 0.485 0.465 0.485 7,376,111 0.4798 3.19%
2020-11-09 0 0.470 0.465 0.470 0.450 0.480 5,492,000 2,555,130 0.4652 0.470 0.465 0.470 0.450 0.480 5,492,000 0.4652 4.44%
2020-11-06 0 0.450 0.445 0.450 0.445 0.455 2,414,000 1,084,510 0.4493 0.450 0.445 0.450 0.445 0.455 2,414,000 0.4493 2.27%
2020-11-05 0 0.440 0.440 0.450 0.425 0.450 4,242,000 1,873,670 0.4417 0.440 0.440 0.450 0.425 0.450 4,242,000 0.4417 2.33%
2020-11-04 0 0.430 0.430 0.435 0.420 0.435 2,488,000 1,066,380 0.4286 0.430 0.430 0.435 0.420 0.435 2,488,000 0.4286 2.38%
2020-11-03 0 0.420 0.420 0.425 0.415 0.430 1,976,000 828,790 0.4194 0.420 0.420 0.425 0.415 0.430 1,976,000 0.4194 1.20%
2020-11-02 0 0.415 0.410 0.415 0.400 0.420 814,000 333,020 0.4091 0.415 0.410 0.415 0.400 0.420 814,000 0.4091 3.75%
2020-10-30 0 0.400 0.400 0.405 0.400 0.440 9,594,000 4,028,270 0.4199 0.400 0.400 0.405 0.400 0.440 9,594,000 0.4199 -4.76%
2020-10-29 0 0.420 0.420 0.425 0.405 0.425 2,556,000 1,062,960 0.4159 0.420 0.420 0.425 0.405 0.425 2,556,000 0.4159 2.44%
2020-10-28 0 0.410 0.410 0.415 0.400 0.420 3,313,000 1,358,800 0.4101 0.410 0.410 0.415 0.400 0.420 3,313,000 0.4101 1.23%
2020-10-27 0 0.405 0.405 0.410 0.395 0.415 5,672,000 2,320,450 0.4091 0.405 0.405 0.410 0.395 0.415 5,672,000 0.4091 2.53%
2020-10-23 0 0.395 0.395 0.400 0.395 0.405 508,000 202,794 0.3992 0.395 0.395 0.400 0.395 0.405 508,000 0.3992 0.00%
2020-10-22 0 0.395 0.395 0.400 0.395 0.405 942,000 376,430 0.3996 0.395 0.395 0.400 0.395 0.405 942,000 0.3996 0.00%
2020-10-21 0 0.395 0.395 0.400 0.395 0.410 282,000 113,370 0.4020 0.395 0.395 0.400 0.395 0.410 282,000 0.4020 0.00%
2020-10-20 0 0.395 0.395 0.400 0.390 0.405 2,368,000 936,540 0.3955 0.395 0.395 0.400 0.390 0.405 2,368,000 0.3955 -1.25%
2020-10-19 0 0.400 0.395 0.400 0.395 0.405 474,000 189,480 0.3997 0.400 0.395 0.400 0.395 0.405 474,000 0.3997 -1.23%
2020-10-16 0 0.405 0.395 0.405 0.390 0.405 5,140,000 2,049,550 0.3987 0.405 0.395 0.405 0.390 0.405 5,140,000 0.3987 3.85%
2020-10-15 0 0.390 0.390 0.395 0.390 0.395 490,000 191,150 0.3901 0.390 0.390 0.395 0.390 0.395 490,000 0.3901 0.00%
2020-10-14 0 0.390 0.390 0.395 0.385 0.395 2,514,000 979,720 0.3897 0.390 0.390 0.395 0.385 0.395 2,514,000 0.3897 1.30%
2020-10-12 0 0.385 0.385 0.390 0.385 0.395 916,000 357,990 0.3908 0.385 0.385 0.390 0.385 0.395 916,000 0.3908 -1.28%
2020-10-09 0 0.390 0.385 0.390 0.380 0.395 2,288,000 878,750 0.3841 0.390 0.385 0.390 0.380 0.395 2,288,000 0.3841 1.30%
2020-10-08 0 0.385 0.385 0.390 0.385 0.390 298,000 115,000 0.3859 0.385 0.385 0.390 0.385 0.390 298,000 0.3859 -1.28%
2020-10-07 0 0.390 0.385 0.390 0.370 0.395 3,326,000 1,251,666 0.3763 0.390 0.385 0.390 0.370 0.395 3,326,000 0.3763 4.00%
2020-10-06 0 0.375 0.375 0.380 0.375 0.385 2,482,000 942,980 0.3799 0.375 0.375 0.380 0.375 0.385 2,482,000 0.3799 -2.60%
2020-10-05 0 0.385 0.385 0.390 0.385 0.395 1,070,000 417,090 0.3898 0.385 0.385 0.390 0.385 0.395 1,070,000 0.3898 1.32%
2020-09-30 0 0.380 0.380 0.385 0.375 0.390 2,100,000 801,800 0.3818 0.380 0.380 0.385 0.375 0.390 2,100,000 0.3818 2.70%
2020-09-29 0 0.370 0.370 0.375 0.365 0.375 4,698,000 1,742,770 0.3710 0.370 0.370 0.375 0.365 0.375 4,698,000 0.3710 0.00%
2020-09-28 0 0.370 0.370 0.375 0.365 0.380 2,842,000 1,057,970 0.3723 0.370 0.370 0.375 0.365 0.380 2,842,000 0.3723 0.00%
2020-09-25 0 0.370 0.370 0.375 0.370 0.380 3,362,000 1,262,330 0.3755 0.370 0.370 0.375 0.370 0.380 3,362,000 0.3755 -1.33%
2020-09-24 0 0.375 0.375 0.380 0.365 0.385 3,652,000 1,373,770 0.3762 0.375 0.375 0.380 0.365 0.385 3,652,000 0.3762 2.74%
2020-09-23 0 0.365 0.360 0.365 0.360 0.405 10,270,000 3,930,010 0.3827 0.365 0.360 0.365 0.360 0.405 10,270,000 0.3827 -6.41%
2020-09-22 0 0.390 0.390 0.395 0.385 0.445 122,999,000 47,165,240 0.3835 0.390 0.390 0.395 0.385 0.445 122,999,000 0.3835 1.30%
2020-09-21 0 0.385 0.380 0.385 0.380 0.385 1,344,000 516,900 0.3846 0.385 0.380 0.385 0.380 0.385 1,344,000 0.3846 0.00%
2020-09-18 0 0.385 0.375 0.385 0.375 0.385 4,110,000 1,554,320 0.3782 0.385 0.375 0.385 0.375 0.385 4,110,000 0.3782 2.67%
2020-09-17 0 0.375 0.375 0.380 0.370 0.380 5,940,000 2,228,980 0.3752 0.375 0.375 0.380 0.370 0.380 5,940,000 0.3752 0.00%
2020-09-16 0 0.375 0.370 0.375 0.375 0.385 3,408,000 1,288,350 0.3780 0.375 0.370 0.375 0.375 0.385 3,408,000 0.3780 0.00%
2020-09-15 0 0.375 0.375 0.385 0.375 0.380 4,966,000 1,876,980 0.3780 0.375 0.375 0.385 0.375 0.380 4,966,000 0.3780 -1.32%
2020-09-14 0 0.380 0.375 0.380 0.370 0.380 1,117,228 419,942 0.3759 0.380 0.375 0.380 0.370 0.380 1,117,228 0.3759 1.33%
2020-09-11 0 0.375 0.375 0.385 0.375 0.385 3,878,000 1,470,090 0.3791 0.375 0.375 0.385 0.375 0.385 3,878,000 0.3791 -1.32%
2020-09-10 0 0.380 0.380 0.385 0.370 0.385 3,942,000 1,491,110 0.3783 0.380 0.380 0.385 0.370 0.385 3,942,000 0.3783 0.00%
2020-09-09 0 0.380 0.375 0.380 0.375 0.380 2,716,000 1,024,290 0.3771 0.380 0.375 0.380 0.375 0.380 2,716,000 0.3771 1.33%
2020-09-08 0 0.375 0.375 0.380 0.370 0.380 3,804,000 1,430,020 0.3759 0.375 0.375 0.380 0.370 0.380 3,804,000 0.3759 0.00%
2020-09-07 0 0.375 0.375 0.380 0.370 0.380 2,036,000 767,590 0.3770 0.375 0.375 0.380 0.370 0.380 2,036,000 0.3770 1.35%
2020-09-04 0 0.370 0.370 0.380 0.365 0.380 1,822,000 678,290 0.3723 0.370 0.370 0.380 0.365 0.380 1,822,000 0.3723 -1.33%
2020-09-03 0 0.375 0.370 0.380 0.370 0.380 3,755,461 1,417,061 0.3773 0.375 0.370 0.380 0.370 0.380 3,755,461 0.3773 0.00%
2020-09-02 0 0.375 0.370 0.380 0.365 0.380 6,637,000 2,480,760 0.3738 0.375 0.370 0.380 0.365 0.380 6,637,000 0.3738 0.00%
2020-09-01 0 0.375 0.370 0.375 0.370 0.380 21,000,000 7,780,290 0.3705 0.375 0.370 0.375 0.370 0.380 21,000,000 0.3705 1.35%
2020-08-31 0 0.370 0.365 0.370 0.365 0.385 4,500,000 1,676,640 0.3726 0.370 0.365 0.370 0.365 0.385 4,500,000 0.3726 0.00%
2020-08-28 0 0.370 0.370 0.385 0.360 0.405 7,458,000 2,809,310 0.3767 0.370 0.370 0.385 0.360 0.405 7,458,000 0.3767 2.78%
2020-08-27 0 0.360 0.360 0.365 0.360 0.370 5,266,000 1,927,930 0.3661 0.360 0.360 0.365 0.360 0.370 5,266,000 0.3661 -2.70%
2020-08-26 0 0.370 0.365 0.370 0.360 0.370 4,236,000 1,553,370 0.3667 0.370 0.365 0.370 0.360 0.370 4,236,000 0.3667 2.78%
2020-08-25 0 0.360 0.360 0.365 0.355 0.380 13,492,000 4,855,080 0.3598 0.360 0.360 0.365 0.355 0.380 13,492,000 0.3598 -5.26%
2020-08-24 0 0.380 0.370 0.380 0.370 0.380 7,924,000 2,942,910 0.3714 0.380 0.370 0.380 0.370 0.380 7,924,000 0.3714 2.70%
2020-08-21 0 0.370 0.370 0.375 0.365 0.375 3,308,000 1,231,520 0.3723 0.370 0.370 0.375 0.365 0.375 3,308,000 0.3723 1.37%
2020-08-20 0 0.365 0.365 0.375 0.355 0.375 3,894,000 1,417,500 0.3640 0.365 0.365 0.375 0.355 0.375 3,894,000 0.3640 1.39%
2020-08-19 0 0.360 0.360 0.365 0.355 0.370 4,528,000 1,649,620 0.3643 0.360 0.360 0.365 0.355 0.370 4,528,000 0.3643 1.41%
2020-08-18 0 0.355 0.350 0.355 0.345 0.355 6,350,000 2,212,700 0.3485 0.355 0.350 0.355 0.345 0.355 6,350,000 0.3485 4.41%
2020-08-17 0 0.340 0.340 0.345 0.340 0.365 14,884,000 5,194,650 0.3490 0.340 0.340 0.345 0.340 0.365 14,884,000 0.3490 -9.33%
2020-08-14 0 0.375 0.370 0.375 0.365 0.375 1,084,000 399,870 0.3689 0.375 0.370 0.375 0.365 0.375 1,084,000 0.3689 0.00%
2020-08-13 0 0.375 0.365 0.375 0.365 0.375 2,450,000 914,580 0.3733 0.375 0.365 0.375 0.365 0.375 2,450,000 0.3733 0.00%
2020-08-12 0 0.375 0.360 0.375 0.365 0.375 3,598,000 1,324,550 0.3681 0.375 0.360 0.375 0.365 0.375 3,598,000 0.3681 4.17%
2020-08-11 0 0.360 0.360 0.370 0.360 0.380 6,902,000 2,539,090 0.3679 0.360 0.360 0.370 0.360 0.380 6,902,000 0.3679 0.00%
2020-08-10 0 0.360 0.360 0.365 0.360 0.380 15,790,000 5,747,600 0.3640 0.360 0.360 0.365 0.360 0.380 15,790,000 0.3640 -5.26%
2020-08-07 0 0.380 0.375 0.380 0.375 0.380 6,382,000 2,410,200 0.3777 0.380 0.375 0.380 0.375 0.380 6,382,000 0.3777 0.00%
2020-08-06 0 0.380 0.375 0.380 0.370 0.380 2,254,000 847,190 0.3759 0.380 0.375 0.380 0.370 0.380 2,254,000 0.3759 2.70%
2020-08-05 0 0.370 0.365 0.370 0.365 0.380 4,632,000 1,716,250 0.3705 0.370 0.365 0.370 0.365 0.380 4,632,000 0.3705 1.37%
2020-08-04 0 0.365 0.360 0.365 0.365 0.380 2,628,000 969,840 0.3690 0.365 0.360 0.365 0.365 0.380 2,628,000 0.3690 -2.67%
2020-08-03 0 0.375 0.375 0.380 0.355 0.400 9,142,000 3,406,510 0.3726 0.375 0.375 0.380 0.355 0.400 9,142,000 0.3726 4.17%
2020-07-31 0 0.360 0.355 0.360 0.350 0.360 11,496,000 4,068,070 0.3539 0.360 0.355 0.360 0.350 0.360 11,496,000 0.3539 0.00%
2020-07-30 0 0.360 0.355 0.360 0.355 0.370 8,492,000 3,068,000 0.3613 0.360 0.355 0.360 0.355 0.370 8,492,000 0.3613 0.00%
2020-07-29 0 0.360 0.360 0.370 0.345 0.370 5,380,000 1,924,070 0.3576 0.360 0.360 0.370 0.345 0.370 5,380,000 0.3576 4.35%
2020-07-28 0 0.345 0.345 0.350 0.345 0.355 5,709,000 2,001,180 0.3505 0.345 0.345 0.350 0.345 0.355 5,709,000 0.3505 -1.43%
2020-07-27 0 0.350 0.350 0.355 0.335 0.355 6,836,000 2,352,900 0.3442 0.350 0.350 0.355 0.335 0.355 6,836,000 0.3442 4.48%
2020-07-24 0 0.335 0.335 0.340 0.335 0.340 22,554,000 7,643,270 0.3389 0.335 0.335 0.340 0.335 0.340 22,554,000 0.3389 -1.47%
2020-07-23 0 0.340 0.335 0.340 0.330 0.345 7,442,000 2,505,970 0.3367 0.340 0.335 0.340 0.330 0.345 7,442,000 0.3367 -1.45%
2020-07-22 0 0.345 0.340 0.345 0.335 0.355 12,372,000 4,214,260 0.3406 0.345 0.340 0.345 0.335 0.355 12,372,000 0.3406 0.00%
2020-07-21 0 0.345 0.345 0.350 0.330 0.345 2,959,000 1,008,750 0.3409 0.345 0.345 0.350 0.330 0.345 2,959,000 0.3409 2.99%
2020-07-20 0 0.335 0.330 0.335 0.325 0.335 3,910,000 1,294,930 0.3312 0.335 0.330 0.335 0.325 0.335 3,910,000 0.3312 3.08%
2020-07-17 0 0.325 0.320 0.325 0.320 0.325 1,804,000 582,170 0.3227 0.325 0.320 0.325 0.320 0.325 1,804,000 0.3227 3.17%
2020-07-16 0 0.315 0.315 0.320 0.315 0.335 18,126,000 5,857,450 0.3232 0.315 0.315 0.320 0.315 0.335 18,126,000 0.3232 -4.55%
2020-07-15 0 0.330 0.325 0.330 0.320 0.330 5,964,313 1,944,315 0.3260 0.330 0.325 0.330 0.320 0.330 5,964,313 0.3260 3.13%
2020-07-14 0 0.320 0.320 0.325 0.320 0.335 16,950,000 5,517,240 0.3255 0.320 0.320 0.325 0.320 0.335 16,950,000 0.3255 -4.48%
2020-07-13 0 0.335 0.335 0.340 0.325 0.335 6,182,000 2,038,710 0.3298 0.335 0.335 0.340 0.325 0.335 6,182,000 0.3298 1.52%
2020-07-10 0 0.330 0.320 0.330 0.320 0.330 14,166,000 4,570,010 0.3226 0.330 0.320 0.330 0.320 0.330 14,166,000 0.3226 3.13%
2020-07-09 0 0.320 0.320 0.325 0.310 0.325 6,332,000 2,007,940 0.3171 0.320 0.320 0.325 0.310 0.325 6,332,000 0.3171 3.23%
2020-07-08 0 0.310 0.310 0.315 0.310 0.320 20,072,000 6,315,330 0.3146 0.310 0.310 0.315 0.310 0.320 20,072,000 0.3146 -3.12%
2020-07-07 0 0.320 0.315 0.320 0.320 0.330 11,820,000 3,816,000 0.3228 0.320 0.315 0.320 0.320 0.330 11,820,000 0.3228 -3.03%
2020-07-06 0 0.330 0.325 0.330 0.320 0.330 17,138,000 5,511,090 0.3216 0.330 0.325 0.330 0.320 0.330 17,138,000 0.3216 3.13%
2020-07-03 0 0.320 0.315 0.320 0.310 0.320 19,422,000 5,880,360 0.3028 0.320 0.315 0.320 0.310 0.320 19,422,000 0.3028 1.59%
2020-07-02 0 0.315 0.310 0.315 0.305 0.315 8,991,000 2,808,535 0.3124 0.315 0.310 0.315 0.305 0.315 8,991,000 0.3124 3.28%
2020-06-30 0 0.305 0.305 0.310 0.305 0.315 10,162,000 3,129,980 0.3080 0.305 0.305 0.310 0.305 0.315 10,162,000 0.3080 -1.61%
2020-06-29 0 0.310 0.310 0.315 0.310 0.315 8,552,000 2,656,760 0.3107 0.310 0.310 0.315 0.310 0.315 8,552,000 0.3107 -1.59%
2020-06-26 0 0.315 0.310 0.315 0.310 0.315 3,536,000 1,102,950 0.3119 0.315 0.310 0.315 0.310 0.315 3,536,000 0.3119 1.61%
2020-06-24 0 0.310 0.310 0.315 0.310 0.315 4,472,000 1,396,670 0.3123 0.310 0.310 0.315 0.310 0.315 4,472,000 0.3123 0.00%
2020-06-23 0 0.310 0.310 0.315 0.305 0.315 2,838,000 882,270 0.3109 0.310 0.310 0.315 0.305 0.315 2,838,000 0.3109 1.64%
2020-06-22 0 0.305 0.305 0.310 0.300 0.315 4,138,000 1,274,660 0.3080 0.305 0.305 0.310 0.300 0.315 4,138,000 0.3080 -3.17%
2020-06-19 0 0.315 0.305 0.315 0.305 0.315 5,834,000 1,805,090 0.3094 0.315 0.305 0.315 0.305 0.315 5,834,000 0.3094 1.61%
2020-06-18 0 0.310 0.305 0.315 0.300 0.310 3,905,000 1,195,170 0.3061 0.310 0.305 0.315 0.300 0.310 3,905,000 0.3061 0.00%
2020-06-17 0 0.310 0.300 0.310 0.300 0.310 6,356,000 1,941,700 0.3055 0.310 0.300 0.310 0.300 0.310 6,356,000 0.3055 0.00%
2020-06-16 0 0.315 0.305 0.315 0.300 0.315 4,136,611 1,275,930 0.3084 0.310 0.300 0.310 0.295 0.310 4,203,331 0.3036 5.00%
2020-06-15 0 0.300 0.300 0.305 0.300 0.310 4,219,900 1,281,272 0.3036 0.295 0.295 0.300 0.295 0.305 4,287,963 0.2988 -3.23%
2020-06-12 0 0.310 0.300 0.310 0.300 0.310 2,902,000 888,610 0.3062 0.305 0.295 0.305 0.295 0.305 2,948,806 0.3013 1.64%
2020-06-11 0 0.305 0.300 0.305 0.300 0.305 2,180,000 660,120 0.3028 0.300 0.295 0.300 0.295 0.300 2,215,161 0.2980 1.67%
2020-06-10 0 0.300 0.295 0.300 0.295 0.305 3,514,000 1,055,310 0.3003 0.295 0.290 0.295 0.290 0.300 3,570,677 0.2955 1.69%
2020-06-09 0 0.295 0.295 0.300 0.295 0.310 6,506,000 1,973,230 0.3033 0.290 0.290 0.295 0.290 0.305 6,610,935 0.2985 -3.28%
2020-06-08 0 0.305 0.305 0.310 0.305 0.330 3,792,000 1,183,750 0.3122 0.300 0.300 0.305 0.300 0.325 3,853,161 0.3072 -4.69%
2020-06-05 0 0.320 0.315 0.320 0.315 0.330 1,888,000 609,380 0.3228 0.315 0.310 0.315 0.310 0.325 1,918,452 0.3176 0.00%
2020-06-04 0 0.320 0.315 0.320 0.310 0.320 1,294,000 409,390 0.3164 0.315 0.310 0.315 0.305 0.315 1,314,871 0.3114 0.00%
2020-06-03 0 0.320 0.315 0.320 0.310 0.335 2,927,000 939,610 0.3210 0.315 0.310 0.315 0.305 0.330 2,974,210 0.3159 3.23%
2020-06-02 0 0.310 0.305 0.310 0.300 0.315 9,062,000 2,767,180 0.3054 0.305 0.300 0.305 0.295 0.310 9,208,161 0.3005 3.33%
2020-06-01 0 0.300 0.300 0.305 0.300 0.305 2,924,000 879,420 0.3008 0.295 0.295 0.300 0.295 0.300 2,971,161 0.2960 0.00%
2020-05-29 0 0.300 0.300 0.305 0.295 0.305 3,624,000 1,087,320 0.3000 0.295 0.295 0.300 0.290 0.300 3,682,452 0.2953 0.00%
2020-05-28 0 0.300 0.300 0.305 0.300 0.310 4,384,000 1,320,890 0.3013 0.295 0.295 0.300 0.295 0.305 4,454,710 0.2965 -1.64%
2020-05-27 0 0.305 0.300 0.305 0.300 0.305 3,501,000 1,061,380 0.3032 0.300 0.295 0.300 0.295 0.300 3,557,468 0.2984 0.00%
2020-05-26 0 0.305 0.300 0.305 0.300 0.305 2,296,000 690,520 0.3007 0.300 0.295 0.300 0.295 0.300 2,333,032 0.2960 1.67%
2020-05-25 0 0.300 0.300 0.305 0.300 0.305 1,266,000 381,710 0.3015 0.295 0.295 0.300 0.295 0.300 1,286,419 0.2967 -1.64%
2020-05-22 0 0.305 0.300 0.305 0.295 0.305 30,376,000 9,094,730 0.2994 0.300 0.295 0.300 0.290 0.300 30,865,935 0.2947 1.67%
2020-05-21 0 0.300 0.300 0.305 0.300 0.305 8,306,000 2,500,550 0.3011 0.295 0.295 0.300 0.295 0.300 8,439,968 0.2963 0.00%
2020-05-20 0 0.300 0.300 0.305 0.290 0.310 43,390,000 12,990,170 0.2994 0.295 0.295 0.300 0.285 0.305 44,089,839 0.2946 0.00%
2020-05-19 0 0.300 0.300 0.305 0.295 0.305 6,936,000 2,081,180 0.3001 0.295 0.295 0.300 0.290 0.300 7,047,871 0.2953 0.00%
2020-05-18 0 0.300 0.300 0.305 0.300 0.305 26,082,000 7,870,030 0.3017 0.295 0.295 0.300 0.295 0.300 26,502,677 0.2970 -1.64%
2020-05-15 0 0.305 0.305 0.310 0.295 0.310 16,486,000 4,994,030 0.3029 0.300 0.300 0.305 0.290 0.305 16,751,903 0.2981 -1.61%
2020-05-14 0 0.310 0.305 0.310 0.300 0.310 22,628,000 6,855,460 0.3030 0.305 0.300 0.305 0.295 0.305 22,992,968 0.2982 1.64%
2020-05-13 0 0.305 0.300 0.305 0.300 0.310 5,640,000 1,702,790 0.3019 0.300 0.295 0.300 0.295 0.305 5,730,968 0.2971 -1.61%
2020-05-12 0 0.310 0.305 0.310 0.300 0.310 2,294,000 694,540 0.3028 0.305 0.300 0.305 0.295 0.305 2,331,000 0.2980 3.33%
2020-05-11 0 0.300 0.300 0.305 0.300 0.310 3,098,000 934,530 0.3017 0.295 0.295 0.300 0.295 0.305 3,147,968 0.2969 0.00%
2020-05-08 0 0.300 0.300 0.305 0.295 0.305 21,810,000 6,501,600 0.2981 0.295 0.295 0.300 0.290 0.300 22,161,774 0.2934 1.69%
2020-05-07 0 0.295 0.295 0.300 0.295 0.305 3,230,000 963,110 0.2982 0.290 0.290 0.295 0.290 0.300 3,282,097 0.2934 -1.67%
2020-05-06 0 0.300 0.295 0.300 0.300 0.305 8,834,000 2,650,870 0.3001 0.295 0.290 0.295 0.295 0.300 8,976,484 0.2953 1.69%
2020-05-05 0 0.295 0.295 0.300 0.290 0.300 1,310,000 388,400 0.2965 0.290 0.290 0.295 0.285 0.295 1,331,129 0.2918 -3.28%
2020-05-04 0 0.305 0.300 0.305 0.290 0.305 4,432,000 1,317,270 0.2972 0.300 0.295 0.300 0.285 0.300 4,503,484 0.2925 1.67%
2020-04-29 0 0.300 0.295 0.300 0.300 0.305 910,000 273,270 0.3003 0.295 0.290 0.295 0.295 0.300 924,677 0.2955 -1.64%
2020-04-28 0 0.305 0.295 0.305 0.300 0.305 1,334,000 401,850 0.3012 0.300 0.290 0.300 0.295 0.300 1,355,516 0.2965 0.00%
2020-04-27 0 0.305 0.300 0.305 0.305 0.310 1,112,000 339,600 0.3054 0.300 0.295 0.300 0.300 0.305 1,129,935 0.3005 0.00%
2020-04-24 0 0.305 0.305 0.310 0.295 0.305 3,808,000 1,140,130 0.2994 0.300 0.300 0.305 0.290 0.300 3,869,419 0.2947 3.39%
2020-04-23 0 0.295 0.295 0.300 0.295 0.300 1,544,000 459,518 0.2976 0.290 0.290 0.295 0.290 0.295 1,568,903 0.2929 -1.67%
2020-04-22 0 0.300 0.290 0.300 0.290 0.300 1,928,000 568,280 0.2948 0.295 0.285 0.295 0.285 0.295 1,959,097 0.2901 0.00%
2020-04-21 0 0.300 0.290 0.305 0.295 0.305 5,484,000 1,642,230 0.2995 0.295 0.285 0.300 0.290 0.300 5,572,452 0.2947 -1.64%
2020-04-20 0 0.305 0.300 0.305 0.300 0.310 2,196,000 669,340 0.3048 0.300 0.295 0.300 0.295 0.305 2,231,419 0.3000 -1.61%
2020-04-17 0 0.310 0.305 0.310 0.300 0.310 1,982,000 605,400 0.3054 0.305 0.300 0.305 0.295 0.305 2,013,968 0.3006 1.64%
2020-04-16 0 0.305 0.300 0.305 0.300 0.305 508,000 153,260 0.3017 0.300 0.295 0.300 0.295 0.300 516,194 0.2969 1.67%
2020-04-15 0 0.300 0.300 0.305 0.300 0.305 1,612,000 484,020 0.3003 0.295 0.295 0.300 0.295 0.300 1,638,000 0.2955 0.00%
2020-04-14 0 0.300 0.295 0.300 0.295 0.310 2,504,000 760,310 0.3036 0.295 0.290 0.295 0.290 0.305 2,544,387 0.2988 -3.23%
2020-04-09 0 0.310 0.305 0.310 0.300 0.310 1,358,000 415,030 0.3056 0.305 0.300 0.305 0.295 0.305 1,379,903 0.3008 3.33%
2020-04-08 0 0.300 0.295 0.300 0.295 0.305 1,980,000 590,830 0.2984 0.295 0.290 0.295 0.290 0.300 2,011,935 0.2937 0.00%
2020-04-07 0 0.300 0.295 0.300 0.290 0.305 5,594,000 1,654,520 0.2958 0.295 0.290 0.295 0.285 0.300 5,684,226 0.2911 0.00%
2020-04-06 0 0.300 0.295 0.300 0.295 0.305 1,510,000 453,140 0.3001 0.295 0.290 0.295 0.290 0.300 1,534,355 0.2953 1.69%
2020-04-03 0 0.295 0.290 0.295 0.295 0.300 4,560,000 1,355,180 0.2972 0.290 0.285 0.290 0.290 0.295 4,633,548 0.2925 -1.67%
2020-04-02 0 0.300 0.295 0.300 0.295 0.305 2,314,000 692,270 0.2992 0.295 0.290 0.295 0.290 0.300 2,351,323 0.2944 0.00%
2020-04-01 0 0.300 0.295 0.300 0.295 0.305 1,724,000 517,510 0.3002 0.295 0.290 0.295 0.290 0.300 1,751,806 0.2954 0.00%
2020-03-31 0 0.300 0.300 0.305 0.300 0.310 1,668,000 505,430 0.3030 0.295 0.295 0.300 0.295 0.305 1,694,903 0.2982 0.00%
2020-03-30 0 0.300 0.295 0.300 0.290 0.315 6,553,000 1,966,405 0.3001 0.295 0.290 0.295 0.285 0.310 6,658,694 0.2953 -4.76%
2020-03-27 0 0.315 0.310 0.315 0.305 0.315 2,500,000 771,830 0.3087 0.310 0.305 0.310 0.300 0.310 2,540,323 0.3038 1.61%
2020-03-26 0 0.310 0.305 0.315 0.300 0.315 1,114,000 342,820 0.3077 0.305 0.300 0.310 0.295 0.310 1,131,968 0.3029 -1.59%
2020-03-25 0 0.315 0.305 0.315 0.300 0.320 1,900,000 583,740 0.3072 0.310 0.300 0.310 0.295 0.315 1,930,645 0.3024 3.28%
2020-03-24 0 0.305 0.300 0.305 0.300 0.310 320,000 97,410 0.3044 0.300 0.295 0.300 0.295 0.305 325,161 0.2996 1.67%
2020-03-23 0 0.300 0.295 0.300 0.290 0.305 404,000 119,910 0.2968 0.295 0.290 0.295 0.285 0.300 410,516 0.2921 -1.64%
2020-03-20 0 0.305 0.300 0.305 0.280 0.310 5,132,000 1,532,450 0.2986 0.300 0.295 0.300 0.276 0.305 5,214,774 0.2939 3.39%
2020-03-19 0 0.295 0.295 0.300 0.270 0.315 7,564,000 2,215,300 0.2929 0.290 0.290 0.295 0.266 0.310 7,686,000 0.2882 -3.28%
2020-03-18 0 0.305 0.300 0.310 0.290 0.320 6,312,000 1,952,860 0.3094 0.300 0.295 0.305 0.285 0.315 6,413,806 0.3045 0.00%
2020-03-17 0 0.305 0.305 0.310 0.290 0.310 4,429,000 1,350,638 0.3050 0.300 0.300 0.305 0.285 0.305 4,500,435 0.3001 5.17%
2020-03-16 0 0.290 0.290 0.305 0.290 0.320 1,786,000 546,410 0.3059 0.285 0.285 0.300 0.285 0.315 1,814,806 0.3011 -6.45%
2020-03-13 0 0.310 0.310 0.315 0.300 0.320 14,738,000 4,584,280 0.3111 0.305 0.305 0.310 0.295 0.315 14,975,710 0.3061 -1.59%
2020-03-12 0 0.315 0.315 0.325 0.315 0.330 5,954,000 1,933,480 0.3247 0.310 0.310 0.320 0.310 0.325 6,050,032 0.3196 -3.08%
2020-03-11 0 0.325 0.320 0.325 0.315 0.335 2,600,000 853,610 0.3283 0.320 0.315 0.320 0.310 0.330 2,641,935 0.3231 3.17%
2020-03-10 0 0.315 0.315 0.320 0.315 0.325 1,234,000 395,060 0.3201 0.310 0.310 0.315 0.310 0.320 1,253,903 0.3151 -3.08%
2020-03-09 0 0.325 0.320 0.325 0.315 0.335 12,292,000 3,993,770 0.3249 0.320 0.315 0.320 0.310 0.330 12,490,258 0.3198 -4.41%
2020-03-06 0 0.340 0.340 0.345 0.330 0.350 2,698,000 914,340 0.3389 0.335 0.335 0.340 0.325 0.344 2,741,516 0.3335 1.49%
2020-03-05 0 0.335 0.330 0.335 0.330 0.335 1,250,000 413,210 0.3306 0.330 0.325 0.330 0.325 0.330 1,270,161 0.3253 1.52%
2020-03-04 0 0.330 0.330 0.335 0.325 0.335 1,992,000 653,380 0.3280 0.325 0.325 0.330 0.320 0.330 2,024,129 0.3228 0.00%
2020-03-03 0 0.330 0.330 0.340 0.325 0.340 1,688,000 561,510 0.3326 0.325 0.325 0.335 0.320 0.335 1,715,226 0.3274 0.00%
2020-03-02 0 0.330 0.330 0.335 0.325 0.340 264,000 86,990 0.3295 0.325 0.325 0.330 0.320 0.335 268,258 0.3243 -1.49%
2020-02-28 0 0.335 0.325 0.335 0.315 0.340 5,420,000 1,769,620 0.3265 0.330 0.320 0.330 0.310 0.335 5,507,419 0.3213 0.00%
2020-02-27 0 0.335 0.335 0.340 0.320 0.340 1,688,000 555,350 0.3290 0.330 0.330 0.335 0.315 0.335 1,715,226 0.3238 1.52%
2020-02-26 0 0.330 0.330 0.335 0.320 0.340 4,118,000 1,364,800 0.3314 0.325 0.325 0.330 0.315 0.335 4,184,419 0.3262 -1.49%
2020-02-25 0 0.335 0.330 0.335 0.325 0.335 1,072,000 352,300 0.3286 0.330 0.325 0.330 0.320 0.330 1,089,290 0.3234 0.00%
2020-02-24 0 0.335 0.330 0.335 0.330 0.335 3,710,000 1,224,500 0.3301 0.330 0.325 0.330 0.325 0.330 3,769,839 0.3248 0.00%
2020-02-21 0 0.335 0.330 0.335 0.330 0.335 3,318,000 1,095,240 0.3301 0.330 0.325 0.330 0.325 0.330 3,371,516 0.3249 3.08%
2020-02-20 0 0.325 0.320 0.325 0.320 0.325 934,000 299,070 0.3202 0.320 0.315 0.320 0.315 0.320 949,065 0.3151 1.56%
2020-02-19 0 0.320 0.315 0.320 0.320 0.325 1,944,000 622,360 0.3201 0.315 0.310 0.315 0.315 0.320 1,975,355 0.3151 -1.54%
2020-02-18 0 0.325 0.320 0.325 0.320 0.325 1,024,000 329,270 0.3216 0.320 0.315 0.320 0.315 0.320 1,040,516 0.3164 0.00%
2020-02-17 0 0.325 0.320 0.325 0.315 0.325 82,000 26,480 0.3229 0.320 0.315 0.320 0.310 0.320 83,323 0.3178 0.00%
2020-02-14 0 0.325 0.320 0.325 0.320 0.325 3,640,000 1,164,950 0.3200 0.320 0.315 0.320 0.315 0.320 3,698,710 0.3150 1.56%
2020-02-13 0 0.320 0.315 0.320 0.305 0.330 6,000,000 1,872,390 0.3121 0.315 0.310 0.315 0.300 0.325 6,096,774 0.3071 1.59%
2020-02-12 0 0.315 0.305 0.315 0.305 0.315 1,472,000 455,020 0.3091 0.310 0.300 0.310 0.300 0.310 1,495,742 0.3042 1.61%
2020-02-11 0 0.310 0.310 0.315 0.310 0.320 1,036,000 322,430 0.3112 0.305 0.305 0.310 0.305 0.315 1,052,710 0.3063 -3.12%
2020-02-10 0 0.320 0.315 0.320 0.300 0.325 1,592,000 496,140 0.3116 0.315 0.310 0.315 0.295 0.320 1,617,677 0.3067 -1.54%
2020-02-07 0 0.325 0.320 0.325 0.315 0.325 1,732,000 548,900 0.3169 0.320 0.315 0.320 0.310 0.320 1,759,935 0.3119 1.56%
2020-02-06 0 0.320 0.320 0.325 0.320 0.330 1,032,000 335,040 0.3247 0.315 0.315 0.320 0.315 0.325 1,048,645 0.3195 -3.03%
2020-02-05 0 0.330 0.320 0.330 0.325 0.330 88,000 29,030 0.3299 0.325 0.315 0.325 0.320 0.325 89,419 0.3247 0.00%
2020-02-04 0 0.330 0.325 0.330 0.315 0.330 710,000 227,580 0.3205 0.325 0.320 0.325 0.310 0.325 721,452 0.3154 1.54%
2020-02-03 0 0.325 0.320 0.325 0.320 0.335 1,232,000 401,520 0.3259 0.320 0.315 0.320 0.315 0.330 1,251,871 0.3207 -1.52%
2020-01-31 0 0.330 0.325 0.335 0.325 0.340 2,074,000 686,320 0.3309 0.325 0.320 0.330 0.320 0.335 2,107,452 0.3257 -2.94%
2020-01-30 0 0.340 0.335 0.340 0.330 0.350 4,268,000 1,452,800 0.3404 0.335 0.330 0.335 0.325 0.344 4,336,839 0.3350 -1.45%
2020-01-29 0 0.345 0.340 0.345 0.340 0.355 6,066,000 2,103,740 0.3468 0.340 0.335 0.340 0.335 0.349 6,163,839 0.3413 -2.82%
2020-01-24 0 0.355 0.350 0.355 0.345 0.360 1,830,000 645,940 0.3530 0.349 0.344 0.349 0.340 0.354 1,859,516 0.3474 1.43%
2020-01-23 0 0.350 0.345 0.350 0.345 0.360 5,128,000 1,812,040 0.3534 0.344 0.340 0.344 0.340 0.354 5,210,710 0.3478 -2.78%
2020-01-22 0 0.360 0.355 0.360 0.350 0.360 3,842,000 1,369,520 0.3565 0.354 0.349 0.354 0.344 0.354 3,903,968 0.3508 0.00%
2020-01-21 0 0.360 0.355 0.360 0.350 0.360 5,728,000 2,021,620 0.3529 0.354 0.349 0.354 0.344 0.354 5,820,387 0.3473 1.41%
2020-01-20 0 0.355 0.350 0.355 0.350 0.360 21,376,000 7,687,820 0.3596 0.349 0.344 0.349 0.344 0.354 21,720,774 0.3539 0.00%
2020-01-17 0 0.355 0.350 0.355 0.350 0.360 5,452,000 1,934,960 0.3549 0.349 0.344 0.349 0.344 0.354 5,539,935 0.3493 1.43%
2020-01-16 0 0.350 0.345 0.350 0.335 0.360 8,450,000 2,952,680 0.3494 0.344 0.340 0.344 0.330 0.354 8,586,290 0.3439 -1.41%
2020-01-15 0 0.355 0.350 0.355 0.350 0.360 522,000 185,260 0.3549 0.349 0.344 0.349 0.344 0.354 530,419 0.3493 0.00%
2020-01-14 0 0.355 0.350 0.355 0.350 0.355 330,000 116,160 0.3520 0.349 0.344 0.349 0.344 0.349 335,323 0.3464 1.43%
2020-01-13 0 0.350 0.345 0.350 0.345 0.360 3,898,000 1,367,400 0.3508 0.344 0.340 0.344 0.340 0.354 3,960,871 0.3452 -1.41%
2020-01-10 0 0.355 0.355 0.360 0.355 0.360 534,000 190,370 0.3565 0.349 0.349 0.354 0.349 0.354 542,613 0.3508 0.00%
2020-01-09 0 0.355 0.355 0.360 0.350 0.360 1,592,000 560,870 0.3523 0.349 0.349 0.354 0.344 0.354 1,617,677 0.3467 1.43%
2020-01-08 0 0.350 0.350 0.355 0.350 0.365 2,224,000 792,270 0.3562 0.344 0.344 0.349 0.344 0.359 2,259,871 0.3506 -2.78%
2020-01-07 0 0.360 0.360 0.365 0.345 0.365 1,768,000 631,290 0.3571 0.354 0.354 0.359 0.340 0.359 1,796,516 0.3514 -1.37%
2020-01-06 0 0.365 0.360 0.365 0.355 0.365 2,196,000 789,670 0.3596 0.359 0.354 0.359 0.349 0.359 2,231,419 0.3539 1.39%
2020-01-03 0 0.360 0.360 0.365 0.355 0.365 784,000 281,350 0.3589 0.354 0.354 0.359 0.349 0.359 796,645 0.3532 0.00%
2020-01-02 0 0.360 0.360 0.365 0.350 0.365 2,436,000 869,200 0.3568 0.354 0.354 0.359 0.344 0.359 2,475,290 0.3512 0.00%
2019-12-31 0 0.360 0.360 0.365 0.340 0.365 4,002,000 1,442,130 0.3604 0.354 0.354 0.359 0.335 0.359 4,066,548 0.3546 4.35%
2019-12-30 0 0.345 0.340 0.345 0.340 0.350 491,000 169,050 0.3443 0.340 0.335 0.340 0.335 0.344 498,919 0.3388 1.47%
2019-12-27 0 0.340 0.340 0.345 0.340 0.345 584,000 198,890 0.3406 0.335 0.335 0.340 0.335 0.340 593,419 0.3352 -1.45%
2019-12-24 0 0.345 0.340 0.345 0.340 0.345 22,000 7,520 0.3418 0.340 0.335 0.340 0.335 0.340 22,355 0.3364 1.47%
2019-12-23 0 0.340 0.340 0.345 0.335 0.350 1,310,000 447,120 0.3413 0.335 0.335 0.340 0.330 0.344 1,331,129 0.3359 -1.45%
2019-12-20 0 0.345 0.345 0.350 0.345 0.350 2,094,000 728,620 0.3480 0.340 0.340 0.344 0.340 0.344 2,127,774 0.3424 -1.43%
2019-12-19 0 0.350 0.350 0.355 0.350 0.355 448,000 158,190 0.3531 0.344 0.344 0.349 0.344 0.349 455,226 0.3475 0.00%
2019-12-18 0 0.350 0.350 0.355 0.350 0.360 330,000 117,000 0.3545 0.344 0.344 0.349 0.344 0.354 335,323 0.3489 -1.41%
2019-12-17 0 0.355 0.355 0.360 0.355 0.360 886,000 315,010 0.3555 0.349 0.349 0.354 0.349 0.354 900,290 0.3499 -1.39%
2019-12-16 0 0.360 0.355 0.360 0.350 0.360 1,508,432 537,735 0.3565 0.354 0.349 0.354 0.344 0.354 1,532,762 0.3508 2.86%
2019-12-13 0 0.350 0.350 0.355 0.350 0.365 3,450,000 1,232,760 0.3573 0.344 0.344 0.349 0.344 0.359 3,505,645 0.3516 -1.41%
2019-12-12 0 0.355 0.350 0.355 0.350 0.360 896,000 318,100 0.3550 0.349 0.344 0.349 0.344 0.354 910,452 0.3494 -1.39%
2019-12-11 0 0.360 0.355 0.360 0.355 0.360 654,000 232,400 0.3554 0.354 0.349 0.354 0.349 0.354 664,548 0.3497 0.00%
2019-12-10 0 0.360 0.355 0.360 0.350 0.360 468,000 165,630 0.3539 0.354 0.349 0.354 0.344 0.354 475,548 0.3483 1.41%
2019-12-09 0 0.355 0.355 0.360 0.350 0.365 484,000 171,940 0.3552 0.349 0.349 0.354 0.344 0.359 491,806 0.3496 -1.39%
2019-12-06 0 0.360 0.355 0.360 0.350 0.360 517,000 181,890 0.3518 0.354 0.349 0.354 0.344 0.354 525,339 0.3462 1.41%
2019-12-05 0 0.355 0.355 0.360 0.355 0.390 1,302,000 480,050 0.3687 0.349 0.349 0.354 0.349 0.384 1,323,000 0.3628 -1.39%
2019-12-04 0 0.360 0.350 0.360 0.350 0.360 664,000 237,400 0.3575 0.354 0.344 0.354 0.344 0.354 674,710 0.3519 0.00%
2019-12-03 0 0.360 0.350 0.360 0.350 0.360 372,000 132,850 0.3571 0.354 0.344 0.354 0.344 0.354 378,000 0.3515 1.41%
2019-12-02 0 0.355 0.345 0.355 0.340 0.360 26,508,000 9,282,980 0.3502 0.349 0.340 0.349 0.335 0.354 26,935,548 0.3446 2.90%
2019-11-29 0 0.345 0.345 0.350 0.340 0.355 1,992,000 693,040 0.3479 0.340 0.340 0.344 0.335 0.349 2,024,129 0.3424 -2.82%
2019-11-28 0 0.355 0.355 0.365 0.355 0.365 416,000 148,650 0.3573 0.349 0.349 0.359 0.349 0.359 422,710 0.3517 -2.74%
2019-11-27 0 0.365 0.360 0.365 0.350 0.365 39,912,000 14,188,930 0.3555 0.359 0.354 0.359 0.344 0.359 40,555,742 0.3499 2.82%
2019-11-26 0 0.355 0.350 0.355 0.345 0.355 326,000 113,170 0.3471 0.349 0.344 0.349 0.340 0.349 331,258 0.3416 2.90%
2019-11-25 0 0.345 0.345 0.355 0.345 0.355 1,108,000 387,980 0.3502 0.340 0.340 0.349 0.340 0.349 1,125,871 0.3446 0.00%
2019-11-22 0 0.345 0.345 0.350 0.345 0.360 1,000,000 349,960 0.3500 0.340 0.340 0.344 0.340 0.354 1,016,129 0.3444 -1.43%
2019-11-21 0 0.350 0.335 0.350 0.335 0.350 3,130,000 1,079,720 0.3450 0.344 0.330 0.344 0.330 0.344 3,180,484 0.3395 1.45%
2019-11-20 0 0.345 0.335 0.345 0.345 0.345 138,000 47,610 0.3450 0.340 0.330 0.340 0.340 0.340 140,226 0.3395 0.00%
2019-11-19 0 0.345 0.345 0.350 0.340 0.350 2,422,000 837,770 0.3459 0.340 0.340 0.344 0.335 0.344 2,461,065 0.3404 0.00%
2019-11-18 0 0.345 0.340 0.345 0.325 0.350 7,239,000 2,426,690 0.3352 0.340 0.335 0.340 0.320 0.344 7,355,758 0.3299 1.47%
2019-11-15 0 0.340 0.335 0.340 0.335 0.350 2,556,000 866,870 0.3392 0.335 0.330 0.335 0.330 0.344 2,597,226 0.3338 -2.86%
2019-11-14 0 0.350 0.345 0.350 0.350 0.355 608,000 213,670 0.3514 0.344 0.340 0.344 0.344 0.349 617,806 0.3459 -1.41%
2019-11-13 0 0.355 0.345 0.360 0.345 0.360 9,472,000 3,361,080 0.3548 0.349 0.340 0.354 0.340 0.354 9,624,774 0.3492 0.00%
2019-11-12 0 0.355 0.355 0.360 0.340 0.365 7,642,000 2,727,930 0.3570 0.349 0.349 0.354 0.335 0.359 7,765,258 0.3513 1.43%
2019-11-11 0 0.350 0.345 0.350 0.340 0.370 6,532,000 2,332,480 0.3571 0.344 0.340 0.344 0.335 0.364 6,637,355 0.3514 -6.67%
2019-11-08 0 0.375 0.375 0.380 0.375 0.385 3,155,000 1,195,550 0.3789 0.369 0.369 0.374 0.369 0.379 3,205,887 0.3729 -1.32%
2019-11-07 0 0.380 0.375 0.380 0.355 0.380 4,102,000 1,524,900 0.3717 0.374 0.369 0.374 0.349 0.374 4,168,161 0.3658 4.11%
2019-11-06 0 0.365 0.360 0.365 0.350 0.370 2,214,000 800,900 0.3617 0.359 0.354 0.359 0.344 0.364 2,249,710 0.3560 2.82%
2019-11-05 0 0.355 0.350 0.355 0.350 0.365 3,598,000 1,277,450 0.3550 0.349 0.344 0.349 0.344 0.359 3,656,032 0.3494 -1.39%
2019-11-04 0 0.360 0.355 0.360 0.335 0.365 9,574,000 3,360,380 0.3510 0.354 0.349 0.354 0.330 0.359 9,728,419 0.3454 7.46%
2019-11-01 0 0.335 0.330 0.335 0.330 0.340 2,020,000 678,210 0.3357 0.330 0.325 0.330 0.325 0.335 2,052,581 0.3304 1.52%
2019-10-31 0 0.330 0.330 0.335 0.320 0.335 9,624,000 3,138,800 0.3261 0.325 0.325 0.330 0.315 0.330 9,779,226 0.3210 3.13%
2019-10-30 0 0.320 0.320 0.325 0.305 0.325 7,093,000 2,252,255 0.3175 0.315 0.315 0.320 0.300 0.320 7,207,403 0.3125 0.00%
2019-10-29 0 0.320 0.320 0.325 0.320 0.325 1,652,000 533,110 0.3227 0.315 0.315 0.320 0.315 0.320 1,678,645 0.3176 0.00%
2019-10-28 0 0.320 0.320 0.325 0.320 0.330 2,423,000 778,990 0.3215 0.315 0.315 0.320 0.315 0.325 2,462,081 0.3164 0.00%
2019-10-25 0 0.320 0.320 0.325 0.320 0.330 3,266,000 1,060,370 0.3247 0.315 0.315 0.320 0.315 0.325 3,318,677 0.3195 1.59%
2019-10-24 0 0.315 0.315 0.325 0.310 0.325 8,708,000 2,775,710 0.3188 0.310 0.310 0.320 0.305 0.320 8,848,452 0.3137 3.28%
2019-10-23 0 0.305 0.300 0.305 0.295 0.310 9,108,000 2,736,480 0.3004 0.300 0.295 0.300 0.290 0.305 9,254,903 0.2957 1.67%
2019-10-22 0 0.300 0.300 0.305 0.300 0.310 2,202,000 670,350 0.3044 0.295 0.295 0.300 0.295 0.305 2,237,516 0.2996 0.00%
2019-10-21 0 0.300 0.300 0.305 0.290 0.300 4,444,000 1,321,820 0.2974 0.295 0.295 0.300 0.285 0.295 4,515,677 0.2927 1.69%
2019-10-18 0 0.295 0.295 0.300 0.295 0.305 1,496,000 445,540 0.2978 0.290 0.290 0.295 0.290 0.300 1,520,129 0.2931 -3.28%
2019-10-17 0 0.305 0.300 0.305 0.295 0.310 3,686,000 1,120,820 0.3041 0.300 0.295 0.300 0.290 0.305 3,745,452 0.2992 3.39%
2019-10-16 0 0.295 0.290 0.295 0.290 0.305 5,002,000 1,482,490 0.2964 0.290 0.285 0.290 0.285 0.300 5,082,677 0.2917 -1.67%
2019-10-15 0 0.300 0.295 0.300 0.285 0.305 10,860,000 3,221,550 0.2966 0.295 0.290 0.295 0.280 0.300 11,035,161 0.2919 3.45%
2019-10-14 0 0.290 0.285 0.290 0.280 0.290 3,568,000 1,011,580 0.2835 0.285 0.280 0.285 0.276 0.285 3,625,548 0.2790 3.57%
2019-10-11 0 0.280 0.280 0.285 0.280 0.285 5,428,000 1,528,790 0.2816 0.276 0.276 0.280 0.276 0.280 5,515,548 0.2772 -1.75%
2019-10-10 0 0.285 0.280 0.285 0.280 0.290 3,308,000 940,730 0.2844 0.280 0.276 0.280 0.276 0.285 3,361,355 0.2799 0.00%
2019-10-09 0 0.285 0.285 0.290 0.280 0.290 15,848,000 4,500,880 0.2840 0.280 0.280 0.285 0.276 0.285 16,103,613 0.2795 0.00%
2019-10-08 0 0.285 0.280 0.285 0.280 0.285 7,552,000 2,121,120 0.2809 0.280 0.276 0.280 0.276 0.280 7,673,806 0.2764 0.00%
2019-10-04 0 0.285 0.280 0.285 0.280 0.285 1,922,000 542,090 0.2820 0.280 0.276 0.280 0.276 0.280 1,953,000 0.2776 0.00%
2019-10-03 0 0.285 0.280 0.285 0.280 0.285 2,022,000 572,200 0.2830 0.280 0.276 0.280 0.276 0.280 2,054,613 0.2785 0.00%
2019-10-02 0 0.285 0.280 0.285 0.275 0.285 17,110,000 4,780,800 0.2794 0.280 0.276 0.280 0.271 0.280 17,385,968 0.2750 3.64%
2019-09-30 0 0.275 0.275 0.280 0.275 0.285 5,890,000 1,624,390 0.2758 0.271 0.271 0.276 0.271 0.280 5,985,000 0.2714 -1.79%
2019-09-27 0 0.280 0.275 0.280 0.275 0.285 1,268,000 354,510 0.2796 0.276 0.271 0.276 0.271 0.280 1,288,452 0.2751 -1.75%
2019-09-26 0 0.285 0.280 0.285 0.275 0.285 18,230,000 5,104,580 0.2800 0.280 0.276 0.280 0.271 0.280 18,524,032 0.2756 0.00%
2019-09-25 0 0.285 0.280 0.285 0.280 0.285 360,000 101,520 0.2820 0.280 0.276 0.280 0.276 0.280 365,806 0.2775 0.00%
2019-09-24 0 0.285 0.280 0.285 0.280 0.285 2,434,000 692,250 0.2844 0.280 0.276 0.280 0.276 0.280 2,473,258 0.2799 0.00%
2019-09-23 0 0.285 0.280 0.285 0.280 0.285 13,962,000 3,971,590 0.2845 0.280 0.276 0.280 0.276 0.280 14,187,194 0.2799 1.79%
2019-09-20 0 0.280 0.280 0.285 0.280 0.285 814,000 229,370 0.2818 0.276 0.276 0.280 0.276 0.280 827,129 0.2773 -1.75%
2019-09-19 0 0.285 0.280 0.285 0.280 0.285 10,716,000 3,033,200 0.2831 0.280 0.276 0.280 0.276 0.280 10,888,839 0.2786 0.59%
2019-09-18 0 0.285 0.280 0.285 0.280 0.285 5,194,200 1,478,577 0.2847 0.279 0.274 0.279 0.274 0.279 5,309,024 0.2785 1.79%
2019-09-17 0 0.280 0.280 0.285 0.280 0.285 6,894,000 1,950,490 0.2829 0.274 0.274 0.279 0.274 0.279 7,046,401 0.2768 0.00%
2019-09-16 0 0.280 0.280 0.285 0.280 0.285 4,214,000 1,190,380 0.2825 0.274 0.274 0.279 0.274 0.279 4,307,156 0.2764 0.00%
2019-09-13 0 0.280 0.280 0.285 0.280 0.285 13,402,000 3,807,840 0.2841 0.274 0.274 0.279 0.274 0.279 13,698,268 0.2780 0.00%
2019-09-12 0 0.280 0.280 0.285 0.275 0.285 4,628,000 1,304,380 0.2818 0.274 0.274 0.279 0.269 0.279 4,730,308 0.2757 0.00%
2019-09-11 0 0.280 0.280 0.285 0.280 0.285 16,328,000 4,647,170 0.2846 0.274 0.274 0.279 0.274 0.279 16,688,951 0.2785 0.00%
2019-09-10 0 0.280 0.280 0.290 0.280 0.290 11,154,000 3,178,720 0.2850 0.274 0.274 0.284 0.274 0.284 11,400,573 0.2788 -3.45%
2019-09-09 0 0.290 0.280 0.290 0.280 0.290 3,956,010 1,126,022 0.2846 0.284 0.274 0.284 0.274 0.284 4,043,463 0.2785 3.57%
2019-09-06 0 0.280 0.280 0.285 0.280 0.290 6,068,000 1,726,960 0.2846 0.274 0.274 0.279 0.274 0.284 6,202,141 0.2784 -1.75%
2019-09-05 0 0.285 0.285 0.290 0.280 0.290 2,960,000 846,260 0.2859 0.279 0.279 0.284 0.274 0.284 3,025,435 0.2797 0.00%
2019-09-04 0 0.285 0.285 0.290 0.270 0.295 37,730,010 10,677,832 0.2830 0.279 0.279 0.284 0.264 0.289 38,564,079 0.2769 5.56%
2019-09-03 0 0.270 0.265 0.270 0.265 0.270 6,542,880 1,750,117 0.2675 0.264 0.259 0.264 0.259 0.264 6,687,519 0.2617 1.89%
2019-09-02 0 0.265 0.260 0.265 0.260 0.265 3,264,000 859,020 0.2632 0.259 0.254 0.259 0.254 0.259 3,336,155 0.2575 1.92%
2019-08-30 0 0.260 0.255 0.260 0.255 0.260 11,844,000 3,063,510 0.2587 0.254 0.249 0.254 0.249 0.254 12,105,827 0.2531 0.00%
2019-08-29 0 0.260 0.255 0.260 0.255 0.270 22,548,050 5,891,373 0.2613 0.254 0.249 0.254 0.249 0.264 23,046,503 0.2556 -1.89%
2019-08-28 0 0.265 0.265 0.270 0.265 0.280 12,694,000 3,395,850 0.2675 0.259 0.259 0.264 0.259 0.274 12,974,617 0.2617 -5.36%
2019-08-27 0 0.280 0.275 0.280 0.260 0.280 38,858,000 10,527,720 0.2709 0.274 0.269 0.274 0.254 0.274 39,717,005 0.2651 -13.85%
2019-08-26 0 0.325 0.320 0.325 0.310 0.340 1,024,000 332,100 0.3243 0.318 0.313 0.318 0.303 0.333 1,046,637 0.3173 0.00%
2019-08-23 0 0.325 0.315 0.320 0.310 0.335 1,454,000 460,550 0.3167 0.318 0.308 0.313 0.303 0.328 1,486,143 0.3099 3.17%
2019-08-22 0 0.315 0.315 0.320 0.315 0.330 2,252,000 722,560 0.3209 0.308 0.308 0.313 0.308 0.323 2,301,783 0.3139 -1.56%
2019-08-21 0 0.320 0.315 0.320 0.315 0.335 788,000 255,770 0.3246 0.313 0.308 0.313 0.308 0.328 805,420 0.3176 -4.48%
2019-08-20 0 0.335 0.330 0.340 0.330 0.340 376,000 126,060 0.3353 0.328 0.323 0.333 0.323 0.333 384,312 0.3280 1.52%
2019-08-19 0 0.330 0.330 0.340 0.325 0.345 402,000 131,860 0.3280 0.323 0.323 0.333 0.318 0.338 410,887 0.3209 -1.49%
2019-08-16 0 0.335 0.330 0.335 0.325 0.350 2,214,000 743,520 0.3358 0.328 0.323 0.328 0.318 0.342 2,262,943 0.3286 -2.90%
2019-08-15 0 0.345 0.335 0.345 0.325 0.345 2,060,000 693,140 0.3365 0.338 0.328 0.338 0.318 0.338 2,105,539 0.3292 4.55%
2019-08-14 0 0.330 0.320 0.330 0.315 0.335 630,000 203,270 0.3227 0.323 0.313 0.323 0.308 0.328 643,927 0.3157 1.54%
2019-08-13 0 0.325 0.320 0.330 0.325 0.345 3,574,000 1,190,460 0.3331 0.318 0.313 0.323 0.318 0.338 3,653,008 0.3259 -5.80%
2019-08-12 0 0.345 0.345 0.350 0.345 0.360 892,000 312,300 0.3501 0.338 0.338 0.342 0.338 0.352 911,719 0.3425 -1.43%
2019-08-09 0 0.350 0.350 0.355 0.350 0.355 1,238,000 433,950 0.3505 0.342 0.342 0.347 0.342 0.347 1,265,368 0.3429 2.94%
2019-08-08 0 0.340 0.340 0.345 0.330 0.345 2,024,000 688,900 0.3404 0.333 0.333 0.338 0.323 0.338 2,068,743 0.3330 4.62%
2019-08-07 0 0.325 0.325 0.335 0.310 0.335 3,022,000 990,380 0.3277 0.318 0.318 0.328 0.303 0.328 3,088,805 0.3206 0.00%
2019-08-06 0 0.325 0.320 0.325 0.280 0.325 5,680,000 1,695,600 0.2985 0.318 0.313 0.318 0.274 0.318 5,805,564 0.2921 8.33%
2019-08-05 0 0.300 0.295 0.300 0.295 0.320 4,442,000 1,369,260 0.3083 0.294 0.289 0.294 0.289 0.313 4,540,196 0.3016 -6.25%
2019-08-02 0 0.320 0.315 0.320 0.315 0.325 1,902,000 604,590 0.3179 0.313 0.308 0.313 0.308 0.318 1,944,046 0.3110 -3.03%
2019-08-01 0 0.330 0.325 0.330 0.325 0.340 294,000 96,230 0.3273 0.323 0.318 0.323 0.318 0.333 300,499 0.3202 0.00%
2019-07-31 0 0.330 0.330 0.335 0.310 0.340 2,600,000 846,000 0.3254 0.323 0.323 0.328 0.303 0.333 2,657,476 0.3183 3.13%
2019-07-30 0 0.320 0.320 0.325 0.320 0.345 2,036,000 676,860 0.3324 0.313 0.313 0.318 0.313 0.338 2,081,008 0.3253 -1.54%
2019-07-29 0 0.325 0.320 0.325 0.320 0.330 192,000 61,800 0.3219 0.318 0.313 0.318 0.313 0.323 196,244 0.3149 0.00%
2019-07-26 0 0.325 0.320 0.325 0.320 0.330 1,994,000 648,130 0.3250 0.318 0.313 0.318 0.313 0.323 2,038,080 0.3180 1.56%
2019-07-25 0 0.320 0.320 0.330 0.320 0.325 1,242,000 400,260 0.3223 0.313 0.313 0.323 0.313 0.318 1,269,456 0.3153 -1.54%
2019-07-24 0 0.325 0.325 0.330 0.325 0.330 1,052,000 345,900 0.3288 0.318 0.318 0.323 0.318 0.323 1,075,256 0.3217 0.00%
2019-07-23 0 0.325 0.325 0.330 0.315 0.330 2,574,000 827,510 0.3215 0.318 0.318 0.323 0.308 0.323 2,630,902 0.3145 0.00%
2019-07-22 0 0.325 0.325 0.330 0.320 0.335 2,954,000 975,990 0.3304 0.318 0.318 0.323 0.313 0.328 3,019,302 0.3233 -4.41%
2019-07-19 0 0.340 0.335 0.340 0.335 0.340 1,818,000 617,280 0.3395 0.333 0.328 0.333 0.328 0.333 1,858,189 0.3322 1.49%
2019-07-18 0 0.335 0.335 0.340 0.335 0.340 2,882,000 977,620 0.3392 0.328 0.328 0.333 0.328 0.333 2,945,710 0.3319 0.00%
2019-07-17 0 0.335 0.335 0.340 0.335 0.340 3,058,000 1,038,300 0.3395 0.328 0.328 0.333 0.328 0.333 3,125,601 0.3322 -1.47%
2019-07-16 0 0.340 0.340 0.345 0.335 0.345 1,754,000 600,870 0.3426 0.333 0.333 0.338 0.328 0.338 1,792,774 0.3352 0.00%
2019-07-15 0 0.340 0.335 0.345 0.335 0.345 238,000 80,870 0.3398 0.333 0.328 0.338 0.328 0.338 243,261 0.3324 -1.45%
2019-07-12 0 0.345 0.335 0.345 0.335 0.345 542,000 184,340 0.3401 0.338 0.328 0.338 0.328 0.338 553,982 0.3328 1.47%
2019-07-11 0 0.340 0.340 0.345 0.340 0.350 728,000 249,780 0.3431 0.333 0.333 0.338 0.333 0.342 744,093 0.3357 -1.45%
2019-07-10 0 0.345 0.340 0.345 0.335 0.345 1,020,000 347,220 0.3404 0.338 0.333 0.338 0.328 0.338 1,042,548 0.3330 2.99%
2019-07-09 0 0.335 0.335 0.340 0.335 0.345 1,014,000 344,580 0.3398 0.328 0.328 0.333 0.328 0.338 1,036,416 0.3325 -1.47%
2019-07-08 0 0.340 0.340 0.345 0.340 0.380 538,000 186,880 0.3474 0.333 0.333 0.338 0.333 0.372 549,893 0.3398 -2.86%
2019-07-05 0 0.350 0.345 0.350 0.345 0.350 150,000 52,370 0.3491 0.342 0.338 0.342 0.338 0.342 153,316 0.3416 0.00%
2019-07-04 0 0.350 0.345 0.350 0.340 0.350 1,068,000 371,370 0.3477 0.342 0.338 0.342 0.333 0.342 1,091,609 0.3402 2.94%
2019-07-03 0 0.340 0.340 0.345 0.340 0.345 108,000 37,180 0.3443 0.333 0.333 0.338 0.333 0.338 110,387 0.3368 0.00%
2019-07-02 0 0.340 0.340 0.345 0.335 0.345 1,480,000 503,250 0.3400 0.333 0.333 0.338 0.328 0.338 1,512,717 0.3327 1.49%
2019-06-28 0 0.335 0.335 0.340 0.335 0.340 454,000 153,980 0.3392 0.328 0.328 0.333 0.328 0.333 464,036 0.3318 -1.47%
2019-06-27 0 0.340 0.335 0.340 0.335 0.340 533,957 178,976 0.3352 0.333 0.328 0.333 0.328 0.333 545,761 0.3279 1.49%
2019-06-26 0 0.335 0.335 0.340 0.335 0.345 772,000 259,800 0.3365 0.328 0.328 0.333 0.328 0.338 789,066 0.3293 0.00%
2019-06-25 0 0.335 0.335 0.340 0.335 0.345 1,140,000 386,030 0.3386 0.328 0.328 0.333 0.328 0.338 1,165,201 0.3313 -1.47%
2019-06-24 0 0.340 0.335 0.340 0.335 0.340 264,000 89,660 0.3396 0.333 0.328 0.333 0.328 0.333 269,836 0.3323 -1.45%
2019-06-21 0 0.345 0.340 0.345 0.340 0.345 496,000 169,310 0.3414 0.338 0.333 0.338 0.333 0.338 506,965 0.3340 1.47%
2019-06-20 0 0.340 0.340 0.345 0.340 0.350 792,000 272,290 0.3438 0.333 0.333 0.338 0.333 0.342 809,508 0.3364 -2.86%
2019-06-19 0 0.350 0.345 0.350 0.340 0.350 650,000 226,460 0.3484 0.342 0.338 0.342 0.333 0.342 664,369 0.3409 1.45%
2019-06-18 0 0.345 0.340 0.345 0.330 0.345 1,276,000 427,550 0.3351 0.338 0.333 0.338 0.323 0.338 1,304,208 0.3278 2.99%
2019-06-17 0 0.335 0.330 0.335 0.330 0.340 572,000 191,800 0.3353 0.328 0.323 0.328 0.323 0.333 584,645 0.3281 -1.47%
2019-06-14 0 0.340 0.340 0.345 0.335 0.345 1,008,000 341,670 0.3390 0.333 0.333 0.338 0.328 0.338 1,030,283 0.3316 -1.45%
2019-06-13 0 0.345 0.340 0.345 0.340 0.345 140,000 47,870 0.3419 0.338 0.333 0.338 0.333 0.338 143,095 0.3345 0.00%
2019-06-12 0 0.345 0.340 0.345 0.345 0.350 458,000 158,110 0.3452 0.338 0.333 0.338 0.338 0.342 468,125 0.3378 -1.43%
2019-06-11 0 0.350 0.345 0.350 0.335 0.355 2,600,000 896,620 0.3449 0.342 0.338 0.342 0.328 0.347 2,657,476 0.3374 4.48%
2019-06-10 0 0.335 0.335 0.340 0.335 0.345 2,590,000 875,950 0.3382 0.328 0.328 0.333 0.328 0.338 2,647,255 0.3309 -1.47%
2019-06-06 0 0.340 0.335 0.345 0.335 0.345 1,330,000 449,870 0.3382 0.333 0.328 0.338 0.328 0.338 1,359,401 0.3309 0.00%
2019-06-05 0 0.340 0.335 0.340 0.335 0.345 1,326,000 452,680 0.3414 0.333 0.328 0.333 0.328 0.338 1,355,313 0.3340 0.00%
2019-06-04 0 0.340 0.335 0.340 0.335 0.350 2,434,000 830,090 0.3410 0.333 0.328 0.333 0.328 0.342 2,487,807 0.3337 -1.45%
2019-06-03 0 0.345 0.345 0.350 0.345 0.355 1,040,000 364,380 0.3504 0.338 0.338 0.342 0.338 0.347 1,062,991 0.3428 -2.82%
2019-05-31 0 0.355 0.350 0.355 0.350 0.355 770,000 271,500 0.3526 0.347 0.342 0.347 0.342 0.347 787,022 0.3450 1.43%
2019-05-30 0 0.350 0.350 0.355 0.345 0.355 2,156,000 757,370 0.3513 0.342 0.342 0.347 0.338 0.347 2,203,661 0.3437 0.00%
2019-05-29 0 0.350 0.345 0.350 0.345 0.360 886,000 312,310 0.3525 0.342 0.338 0.342 0.338 0.352 905,586 0.3449 -1.41%
2019-05-28 0 0.355 0.355 0.360 0.345 0.360 1,562,000 552,080 0.3534 0.347 0.347 0.352 0.338 0.352 1,596,530 0.3458 1.43%
2019-05-27 0 0.350 0.350 0.355 0.345 0.360 4,782,000 1,681,240 0.3516 0.342 0.342 0.347 0.338 0.352 4,887,712 0.3440 -1.41%
2019-05-24 0 0.355 0.355 0.360 0.355 0.365 3,586,000 1,290,020 0.3597 0.347 0.347 0.352 0.347 0.357 3,665,273 0.3520 0.00%
2019-05-23 0 0.355 0.350 0.355 0.350 0.360 3,446,000 1,221,850 0.3546 0.347 0.342 0.347 0.342 0.352 3,522,178 0.3469 -1.39%
2019-05-22 0 0.360 0.360 0.365 0.355 0.365 11,406,000 4,057,720 0.3558 0.352 0.352 0.357 0.347 0.357 11,658,144 0.3481 0.00%
2019-05-21 0 0.360 0.355 0.360 0.355 0.370 3,956,000 1,424,510 0.3601 0.352 0.347 0.352 0.347 0.362 4,043,452 0.3523 0.00%
2019-05-20 0 0.360 0.360 0.365 0.360 0.375 3,136,000 1,158,360 0.3694 0.352 0.352 0.357 0.352 0.367 3,205,325 0.3614 -2.70%
2019-05-17 0 0.370 0.365 0.370 0.360 0.375 9,752,000 3,587,860 0.3679 0.362 0.357 0.362 0.352 0.367 9,967,580 0.3600 0.00%
2019-05-16 0 0.370 0.365 0.370 0.360 0.375 9,070,000 3,329,660 0.3671 0.362 0.357 0.362 0.352 0.367 9,270,504 0.3592 1.37%
2019-05-15 0 0.365 0.365 0.370 0.365 0.375 1,924,000 710,500 0.3693 0.357 0.357 0.362 0.357 0.367 1,966,532 0.3613 0.00%
2019-05-14 0 0.365 0.365 0.370 0.365 0.375 3,560,000 1,315,890 0.3696 0.357 0.357 0.362 0.357 0.367 3,638,698 0.3616 -5.19%
2019-05-10 0 0.385 0.380 0.385 0.380 0.385 6,806,000 2,608,820 0.3833 0.377 0.372 0.377 0.372 0.377 6,956,455 0.3750 1.32%
2019-05-09 0 0.380 0.380 0.385 0.380 0.395 7,632,000 2,966,200 0.3887 0.372 0.372 0.377 0.372 0.386 7,800,715 0.3802 -2.56%
2019-05-08 0 0.390 0.390 0.395 0.390 0.400 3,302,000 1,300,590 0.3939 0.382 0.382 0.386 0.382 0.391 3,374,995 0.3854 -3.70%
2019-05-07 0 0.405 0.405 0.410 0.400 0.415 8,642,799 3,510,407 0.4062 0.396 0.396 0.401 0.391 0.406 8,833,859 0.3974 1.25%
2019-05-06 0 0.400 0.395 0.400 0.395 0.445 31,032,000 12,643,120 0.4074 0.391 0.386 0.391 0.386 0.435 31,718,002 0.3986 -12.09%
2019-05-03 0 0.455 0.450 0.455 0.415 0.465 24,206,000 10,883,960 0.4496 0.445 0.440 0.445 0.406 0.455 24,741,104 0.4399 7.06%
2019-05-02 0 0.425 0.420 0.425 0.415 0.450 9,062,000 3,930,750 0.4338 0.416 0.411 0.416 0.406 0.440 9,262,327 0.4244 2.41%
2019-04-30 0 0.415 0.410 0.415 0.415 0.420 1,072,243 448,120 0.4179 0.406 0.401 0.406 0.406 0.411 1,095,946 0.4089 0.00%
2019-04-29 0 0.415 0.415 0.420 0.415 0.425 248,000 103,160 0.4160 0.406 0.406 0.411 0.406 0.416 253,482 0.4070 0.00%
2019-04-26 0 0.415 0.415 0.420 0.415 0.420 1,030,000 428,850 0.4164 0.406 0.406 0.411 0.406 0.411 1,052,769 0.4074 -1.19%
2019-04-25 0 0.420 0.415 0.420 0.415 0.420 1,402,000 584,230 0.4167 0.411 0.406 0.411 0.406 0.411 1,432,993 0.4077 -1.18%
2019-04-24 0 0.425 0.420 0.425 0.415 0.440 3,650,000 1,574,120 0.4313 0.416 0.411 0.416 0.406 0.430 3,730,688 0.4219 1.19%
2019-04-23 0 0.420 0.415 0.420 0.405 0.420 7,526,000 3,105,290 0.4126 0.411 0.406 0.411 0.396 0.411 7,692,372 0.4037 1.20%
2019-04-18 0 0.415 0.410 0.420 0.410 0.425 1,470,000 610,590 0.4154 0.406 0.401 0.411 0.401 0.416 1,502,496 0.4064 0.00%
2019-04-17 0 0.415 0.415 0.420 0.405 0.420 2,276,000 934,630 0.4106 0.406 0.406 0.411 0.396 0.411 2,326,314 0.4018 0.00%
2019-04-16 0 0.415 0.415 0.420 0.405 0.420 1,844,000 766,550 0.4157 0.406 0.406 0.411 0.396 0.411 1,884,764 0.4067 0.00%
2019-04-15 0 0.415 0.410 0.415 0.405 0.425 2,552,000 1,055,620 0.4136 0.406 0.401 0.406 0.396 0.416 2,608,415 0.4047 -2.35%
2019-04-12 0 0.425 0.420 0.425 0.410 0.425 1,802,000 753,680 0.4182 0.416 0.411 0.416 0.401 0.416 1,841,835 0.4092 0.00%
2019-04-11 0 0.425 0.425 0.430 0.425 0.440 1,484,000 640,570 0.4317 0.416 0.416 0.421 0.416 0.430 1,516,806 0.4223 -1.16%
2019-04-10 0 0.430 0.430 0.435 0.430 0.435 422,000 182,880 0.4334 0.421 0.421 0.426 0.421 0.426 431,329 0.4240 0.00%
2019-04-09 0 0.430 0.430 0.435 0.425 0.440 1,386,000 599,890 0.4328 0.421 0.421 0.426 0.416 0.430 1,416,639 0.4235 -2.27%
2019-04-08 0 0.440 0.435 0.440 0.425 0.440 1,566,000 676,150 0.4318 0.430 0.426 0.430 0.416 0.430 1,600,618 0.4224 2.33%
2019-04-04 0 0.430 0.425 0.435 0.425 0.445 1,282,000 557,540 0.4349 0.421 0.416 0.426 0.416 0.435 1,310,340 0.4255 -1.15%
2019-04-03 0 0.435 0.435 0.440 0.430 0.440 2,165,000 942,495 0.4353 0.426 0.426 0.430 0.421 0.430 2,212,860 0.4259 0.00%
2019-04-02 0 0.435 0.435 0.440 0.430 0.440 2,288,000 992,000 0.4336 0.426 0.426 0.430 0.421 0.430 2,338,579 0.4242 1.16%
2019-04-01 0 0.430 0.425 0.430 0.420 0.435 150,000 64,680 0.4312 0.421 0.416 0.421 0.411 0.426 153,316 0.4219 0.00%
2019-03-29 0 0.430 0.420 0.430 0.405 0.435 4,144,000 1,771,300 0.4274 0.421 0.411 0.421 0.396 0.426 4,235,608 0.4182 -2.27%
2019-03-28 0 0.440 0.430 0.440 0.430 0.440 1,246,000 538,780 0.4324 0.430 0.421 0.430 0.421 0.430 1,273,544 0.4231 2.33%
2019-03-27 0 0.430 0.430 0.435 0.425 0.435 3,334,000 1,433,130 0.4299 0.421 0.421 0.426 0.416 0.426 3,407,702 0.4206 0.00%
2019-03-26 0 0.430 0.425 0.430 0.425 0.435 4,426,000 1,902,770 0.4299 0.421 0.416 0.421 0.416 0.426 4,523,842 0.4206 -1.15%
2019-03-25 0 0.435 0.430 0.435 0.425 0.435 2,858,000 1,231,210 0.4308 0.426 0.421 0.426 0.416 0.426 2,921,180 0.4215 1.16%
2019-03-22 0 0.430 0.430 0.435 0.430 0.440 2,488,000 1,072,800 0.4312 0.421 0.421 0.426 0.421 0.430 2,543,000 0.4219 -1.15%
2019-03-21 0 0.435 0.435 0.440 0.435 0.445 1,526,000 670,910 0.4397 0.426 0.426 0.430 0.426 0.435 1,559,734 0.4301 -1.14%
2019-03-20 0 0.440 0.435 0.440 0.435 0.445 761,535 334,952 0.4398 0.430 0.426 0.430 0.426 0.435 778,370 0.4303 1.15%
2019-03-19 0 0.435 0.435 0.445 0.435 0.445 492,000 215,810 0.4386 0.426 0.426 0.435 0.426 0.435 502,876 0.4292 -2.25%
2019-03-18 0 0.445 0.440 0.445 0.430 0.455 4,530,000 1,981,150 0.4373 0.435 0.430 0.435 0.421 0.445 4,630,141 0.4279 2.30%
2019-03-15 0 0.435 0.435 0.440 0.430 0.440 706,000 307,940 0.4362 0.426 0.426 0.430 0.421 0.430 721,607 0.4267 -1.14%
2019-03-14 0 0.440 0.435 0.440 0.435 0.445 954,000 418,160 0.4383 0.430 0.426 0.430 0.426 0.435 975,089 0.4288 0.00%
2019-03-13 0 0.440 0.435 0.440 0.435 0.440 490,000 214,070 0.4369 0.430 0.426 0.430 0.426 0.430 500,832 0.4274 0.00%
2019-03-12 0 0.440 0.435 0.440 0.435 0.450 4,526,000 1,986,620 0.4389 0.430 0.426 0.430 0.426 0.440 4,626,053 0.4294 -1.12%
2019-03-11 0 0.445 0.435 0.445 0.430 0.445 4,980,000 2,175,150 0.4368 0.435 0.426 0.435 0.421 0.435 5,090,089 0.4273 3.49%
2019-03-08 0 0.430 0.430 0.435 0.430 0.445 2,830,000 1,237,210 0.4372 0.421 0.421 0.426 0.421 0.435 2,892,561 0.4277 -2.27%
2019-03-07 0 0.440 0.430 0.440 0.435 0.445 2,226,000 977,800 0.4393 0.430 0.421 0.430 0.426 0.435 2,275,209 0.4298 1.15%
2019-03-06 0 0.435 0.430 0.435 0.420 0.440 7,118,000 3,057,410 0.4295 0.426 0.421 0.426 0.411 0.430 7,275,352 0.4202 -1.14%
2019-03-05 0 0.440 0.435 0.440 0.425 0.445 2,340,000 1,021,590 0.4366 0.430 0.426 0.430 0.416 0.435 2,391,729 0.4271 -1.12%
2019-03-04 0 0.445 0.440 0.445 0.430 0.445 2,676,000 1,169,590 0.4371 0.435 0.430 0.435 0.421 0.435 2,735,156 0.4276 2.30%
2019-03-01 0 0.435 0.435 0.440 0.430 0.440 1,176,000 510,520 0.4341 0.426 0.426 0.430 0.421 0.430 1,201,997 0.4247 0.00%
2019-02-28 0 0.435 0.430 0.435 0.430 0.440 424,000 186,080 0.4389 0.426 0.421 0.426 0.421 0.430 433,373 0.4294 0.00%
2019-02-27 0 0.435 0.435 0.440 0.430 0.445 3,240,000 1,416,040 0.4370 0.426 0.426 0.430 0.421 0.435 3,311,624 0.4276 1.16%
2019-02-26 0 0.430 0.430 0.435 0.430 0.445 3,830,000 1,671,680 0.4365 0.421 0.421 0.426 0.421 0.435 3,914,667 0.4270 -3.37%
2019-02-25 0 0.445 0.440 0.445 0.415 0.450 6,962,000 3,047,360 0.4377 0.435 0.430 0.435 0.406 0.440 7,115,904 0.4282 7.23%
2019-02-22 0 0.415 0.415 0.420 0.400 0.420 9,844,000 4,041,160 0.4105 0.406 0.406 0.411 0.391 0.411 10,061,614 0.4016 1.22%
2019-02-21 0 0.410 0.405 0.410 0.405 0.420 5,132,000 2,116,860 0.4125 0.401 0.396 0.401 0.396 0.411 5,245,449 0.4036 -2.38%
2019-02-20 0 0.420 0.415 0.420 0.410 0.420 210,000 87,540 0.4169 0.411 0.406 0.411 0.401 0.411 214,642 0.4078 1.20%
2019-02-19 0 0.415 0.415 0.420 0.415 0.435 2,194,000 926,040 0.4221 0.406 0.406 0.411 0.406 0.426 2,242,501 0.4129 -3.49%
2019-02-18 0 0.430 0.425 0.430 0.410 0.435 4,234,000 1,809,040 0.4273 0.421 0.416 0.421 0.401 0.426 4,327,598 0.4180 6.17%
2019-02-15 0 0.405 0.405 0.410 0.400 0.415 962,000 392,210 0.4077 0.396 0.396 0.401 0.391 0.406 983,266 0.3989 -1.22%
2019-02-14 0 0.410 0.405 0.410 0.400 0.415 2,146,000 879,640 0.4099 0.401 0.396 0.401 0.391 0.406 2,193,440 0.4010 0.00%
2019-02-13 0 0.410 0.405 0.410 0.400 0.415 3,108,000 1,262,150 0.4061 0.401 0.396 0.401 0.391 0.406 3,176,706 0.3973 1.23%
2019-02-12 0 0.405 0.400 0.405 0.390 0.425 3,730,000 1,504,000 0.4032 0.396 0.391 0.396 0.382 0.416 3,812,456 0.3945 3.85%
2019-02-11 0 0.390 0.385 0.390 0.385 0.395 628,000 243,140 0.3872 0.382 0.377 0.382 0.377 0.386 641,883 0.3788 1.30%
2019-02-08 0 0.385 0.385 0.390 0.385 0.395 292,000 114,300 0.3914 0.377 0.377 0.382 0.377 0.386 298,455 0.3830 -2.53%
2019-02-04 0 0.395 0.385 0.395 0.380 0.395 1,464,000 562,120 0.3840 0.386 0.377 0.386 0.372 0.386 1,496,364 0.3757 2.60%
2019-02-01 0 0.385 0.380 0.385 0.380 0.390 2,926,000 1,120,680 0.3830 0.377 0.372 0.377 0.372 0.382 2,990,683 0.3747 0.00%
2019-01-31 0 0.385 0.380 0.385 0.370 0.385 6,254,000 2,343,980 0.3748 0.377 0.372 0.377 0.362 0.377 6,392,253 0.3667 2.67%
2019-01-30 0 0.375 0.370 0.375 0.370 0.380 602,000 225,470 0.3745 0.367 0.362 0.367 0.362 0.372 615,308 0.3664 1.35%
2019-01-29 0 0.370 0.370 0.375 0.370 0.380 1,024,000 384,320 0.3753 0.362 0.362 0.367 0.362 0.372 1,046,637 0.3672 -2.63%
2019-01-28 0 0.380 0.375 0.380 0.375 0.385 1,882,000 710,980 0.3778 0.372 0.367 0.372 0.367 0.377 1,923,604 0.3696 0.00%
2019-01-25 0 0.380 0.375 0.380 0.370 0.380 1,084,000 408,910 0.3772 0.372 0.367 0.372 0.362 0.372 1,107,963 0.3691 2.70%
2019-01-24 0 0.370 0.370 0.380 0.370 0.380 798,000 300,500 0.3766 0.362 0.362 0.372 0.362 0.372 815,641 0.3684 -1.33%
2019-01-23 0 0.375 0.370 0.380 0.380 0.380 6,000 2,280 0.3800 0.367 0.362 0.372 0.372 0.372 6,133 0.3718 0.00%
2019-01-22 0 0.375 0.375 0.380 0.370 0.380 980,000 366,900 0.3744 0.367 0.367 0.372 0.362 0.372 1,001,664 0.3663 0.00%
2019-01-21 0 0.375 0.375 0.380 0.375 0.385 336,000 128,020 0.3810 0.367 0.367 0.372 0.367 0.377 343,428 0.3728 -1.32%
2019-01-18 0 0.380 0.375 0.380 0.375 0.385 1,158,000 438,200 0.3784 0.372 0.367 0.372 0.367 0.377 1,183,599 0.3702 -1.30%
2019-01-17 0 0.385 0.380 0.385 0.375 0.390 2,308,000 874,580 0.3789 0.377 0.372 0.377 0.367 0.382 2,359,021 0.3707 1.32%
2019-01-16 0 0.380 0.380 0.385 0.375 0.390 730,000 280,280 0.3839 0.372 0.372 0.377 0.367 0.382 746,138 0.3756 -1.30%
2019-01-15 0 0.385 0.380 0.385 0.380 0.385 402,000 154,040 0.3832 0.377 0.372 0.377 0.372 0.377 410,887 0.3749 0.00%
2019-01-14 0 0.385 0.375 0.385 0.375 0.385 68,000 25,780 0.3791 0.377 0.367 0.377 0.367 0.377 69,503 0.3709 1.32%
2019-01-11 0 0.380 0.375 0.380 0.375 0.395 1,004,000 383,310 0.3818 0.372 0.367 0.372 0.367 0.386 1,026,195 0.3735 -1.30%
2019-01-10 0 0.385 0.380 0.385 0.375 0.385 1,010,000 383,460 0.3797 0.377 0.372 0.377 0.367 0.377 1,032,327 0.3715 1.32%
2019-01-09 0 0.380 0.375 0.380 0.370 0.395 5,522,000 2,082,680 0.3772 0.372 0.367 0.372 0.362 0.386 5,644,071 0.3690 -1.30%
2019-01-08 0 0.385 0.380 0.390 0.375 0.390 1,932,000 744,000 0.3851 0.377 0.372 0.382 0.367 0.382 1,974,709 0.3768 1.32%
2019-01-07 0 0.380 0.375 0.385 0.375 0.390 1,064,000 406,680 0.3822 0.372 0.367 0.377 0.367 0.382 1,087,521 0.3740 -1.30%
2019-01-04 0 0.385 0.380 0.385 0.370 0.385 688,000 258,990 0.3764 0.377 0.372 0.377 0.362 0.377 703,209 0.3683 2.67%
2019-01-03 0 0.375 0.370 0.375 0.365 0.390 1,616,000 615,830 0.3811 0.367 0.362 0.367 0.357 0.382 1,651,724 0.3728 -3.85%
2019-01-02 0 0.390 0.385 0.390 0.385 0.400 444,000 174,620 0.3933 0.382 0.377 0.382 0.377 0.391 453,815 0.3848 -1.27%
2018-12-31 0 0.395 0.390 0.395 0.390 0.400 186,000 73,240 0.3938 0.386 0.382 0.386 0.382 0.391 190,112 0.3852 1.28%
2018-12-28 0 0.390 0.380 0.390 0.380 0.395 922,000 357,910 0.3882 0.382 0.372 0.382 0.372 0.386 942,382 0.3798 0.00%
2018-12-27 0 0.390 0.380 0.390 0.380 0.395 2,870,000 1,112,260 0.3875 0.382 0.372 0.382 0.372 0.386 2,933,445 0.3792 1.30%
2018-12-24 0 0.385 0.370 0.385 0.375 0.390 164,000 62,630 0.3819 0.377 0.362 0.377 0.367 0.382 167,625 0.3736 1.32%
2018-12-21 0 0.380 0.375 0.380 0.360 0.390 6,029,700 2,241,861 0.3718 0.372 0.367 0.372 0.352 0.382 6,162,994 0.3638 -1.30%
2018-12-20 0 0.385 0.380 0.385 0.380 0.390 460,000 177,170 0.3852 0.377 0.372 0.377 0.372 0.382 470,169 0.3768 -1.28%
2018-12-19 0 0.390 0.385 0.390 0.385 0.395 930,000 361,480 0.3887 0.382 0.377 0.382 0.377 0.386 950,559 0.3803 1.30%
2018-12-18 0 0.385 0.385 0.390 0.380 0.390 908,000 350,940 0.3865 0.377 0.377 0.382 0.372 0.382 928,072 0.3781 0.00%
2018-12-17 0 0.385 0.380 0.385 0.375 0.385 2,464,000 932,270 0.3784 0.377 0.372 0.377 0.367 0.377 2,518,470 0.3702 2.67%
2018-12-14 0 0.375 0.375 0.380 0.375 0.380 1,170,000 439,700 0.3758 0.367 0.367 0.372 0.367 0.372 1,195,864 0.3677 -1.32%
2018-12-13 0 0.380 0.375 0.380 0.375 0.380 780,000 293,350 0.3761 0.372 0.367 0.372 0.367 0.372 797,243 0.3680 0.00%
2018-12-12 0 0.380 0.375 0.380 0.375 0.380 2,298,000 867,150 0.3773 0.372 0.367 0.372 0.367 0.372 2,348,800 0.3692 2.70%
2018-12-11 0 0.370 0.370 0.375 0.370 0.375 1,614,000 597,630 0.3703 0.362 0.362 0.367 0.362 0.367 1,649,680 0.3623 -1.33%
2018-12-10 0 0.375 0.370 0.375 0.365 0.380 1,564,000 579,830 0.3707 0.367 0.362 0.367 0.357 0.372 1,598,574 0.3627 1.35%
2018-12-07 0 0.370 0.370 0.375 0.365 0.380 2,102,000 773,510 0.3680 0.362 0.362 0.367 0.357 0.372 2,148,467 0.3600 0.00%
2018-12-06 0 0.370 0.365 0.370 0.365 0.375 10,190,000 3,762,850 0.3693 0.362 0.357 0.362 0.357 0.367 10,415,263 0.3613 0.00%
2018-12-05 0 0.370 0.370 0.375 0.370 0.380 1,346,000 500,750 0.3720 0.362 0.362 0.367 0.362 0.372 1,375,755 0.3640 0.00%
2018-12-04 0 0.370 0.370 0.375 0.370 0.375 1,532,000 567,380 0.3704 0.362 0.362 0.367 0.362 0.367 1,565,867 0.3623 -1.33%
2018-12-03 0 0.375 0.370 0.375 0.365 0.375 1,848,000 686,890 0.3717 0.367 0.362 0.367 0.357 0.367 1,888,852 0.3637 2.74%
2018-11-30 0 0.365 0.365 0.370 0.365 0.370 1,528,000 557,960 0.3652 0.357 0.357 0.362 0.357 0.362 1,561,778 0.3573 0.00%
2018-11-29 0 0.365 0.365 0.370 0.360 0.375 1,630,000 595,350 0.3652 0.357 0.357 0.362 0.352 0.367 1,666,033 0.3573 0.00%
2018-11-28 0 0.365 0.360 0.365 0.360 0.370 942,000 343,640 0.3648 0.357 0.352 0.357 0.352 0.362 962,824 0.3569 1.39%
2018-11-27 0 0.360 0.360 0.370 0.360 0.370 2,068,000 750,220 0.3628 0.352 0.352 0.362 0.352 0.362 2,113,716 0.3549 0.00%
2018-11-26 0 0.360 0.360 0.370 0.360 0.375 3,974,000 1,456,490 0.3665 0.352 0.352 0.362 0.352 0.367 4,061,850 0.3586 -2.70%
2018-11-23 0 0.370 0.365 0.370 0.365 0.375 1,546,000 572,390 0.3702 0.362 0.357 0.362 0.357 0.367 1,580,176 0.3622 -1.33%
2018-11-22 0 0.375 0.365 0.375 0.365 0.380 1,672,000 622,190 0.3721 0.367 0.357 0.367 0.357 0.372 1,708,962 0.3641 -1.32%
2018-11-21 0 0.380 0.375 0.380 0.380 0.380 8,000 3,040 0.3800 0.372 0.367 0.372 0.372 0.372 8,177 0.3718 1.33%
2018-11-20 0 0.375 0.375 0.380 0.370 0.385 1,926,000 728,810 0.3784 0.367 0.367 0.372 0.362 0.377 1,968,577 0.3702 -1.32%
2018-11-19 0 0.380 0.375 0.380 0.375 0.385 344,000 130,510 0.3794 0.372 0.367 0.372 0.367 0.377 351,605 0.3712 1.33%
2018-11-16 0 0.375 0.375 0.380 0.370 0.385 872,000 326,360 0.3743 0.367 0.367 0.372 0.362 0.377 891,277 0.3662 0.00%
2018-11-15 0 0.375 0.375 0.385 0.370 0.385 1,810,000 681,190 0.3763 0.367 0.367 0.377 0.362 0.377 1,850,012 0.3682 -1.32%
2018-11-14 0 0.380 0.375 0.380 0.375 0.380 586,000 220,480 0.3762 0.372 0.367 0.372 0.367 0.372 598,954 0.3681 2.70%
2018-11-13 0 0.370 0.370 0.375 0.365 0.400 3,806,000 1,439,130 0.3781 0.362 0.362 0.367 0.357 0.391 3,890,136 0.3699 0.00%
2018-11-12 0 0.370 0.365 0.370 0.365 0.370 272,000 99,850 0.3671 0.362 0.357 0.362 0.357 0.362 278,013 0.3592 0.00%
2018-11-09 0 0.370 0.365 0.370 0.360 0.370 928,000 339,590 0.3659 0.362 0.357 0.362 0.352 0.362 948,515 0.3580 -1.33%
2018-11-08 0 0.375 0.370 0.375 0.365 0.375 784,000 291,150 0.3714 0.367 0.362 0.367 0.357 0.367 801,331 0.3633 1.35%
2018-11-07 0 0.370 0.365 0.370 0.360 0.390 2,478,000 909,760 0.3671 0.362 0.357 0.362 0.352 0.382 2,532,779 0.3592 -2.63%
2018-11-06 0 0.380 0.385 0.390 0.370 0.390 1,908,000 725,270 0.3801 0.372 0.377 0.382 0.362 0.382 1,950,179 0.3719 0.00%
2018-11-05 0 0.380 0.370 0.380 0.370 0.380 638,000 239,030 0.3747 0.372 0.362 0.372 0.362 0.372 652,104 0.3666 0.00%
2018-11-02 0 0.380 0.370 0.380 0.370 0.385 2,330,000 872,750 0.3746 0.372 0.362 0.372 0.362 0.377 2,381,508 0.3665 2.70%
2018-11-01 0 0.370 0.365 0.370 0.360 0.370 2,962,000 1,085,100 0.3663 0.362 0.357 0.362 0.352 0.362 3,027,479 0.3584 1.37%
2018-10-31 0 0.365 0.360 0.365 0.355 0.370 2,446,000 886,260 0.3623 0.357 0.352 0.357 0.347 0.362 2,500,072 0.3545 -1.35%
2018-10-30 0 0.370 0.365 0.370 0.365 0.370 728,000 265,890 0.3652 0.362 0.357 0.362 0.357 0.362 744,093 0.3573 0.00%
2018-10-29 0 0.370 0.365 0.370 0.365 0.375 4,610,000 1,700,700 0.3689 0.362 0.357 0.362 0.357 0.367 4,711,910 0.3609 0.00%
2018-10-26 0 0.370 0.365 0.370 0.365 0.375 4,738,000 1,751,040 0.3696 0.362 0.357 0.362 0.357 0.367 4,842,739 0.3616 0.00%
2018-10-25 0 0.370 0.370 0.375 0.365 0.375 476,000 174,810 0.3672 0.362 0.362 0.367 0.357 0.367 486,523 0.3593 -2.63%
2018-10-24 0 0.380 0.375 0.380 0.365 0.380 2,642,000 977,680 0.3701 0.372 0.367 0.372 0.357 0.372 2,700,405 0.3620 4.11%
2018-10-23 0 0.365 0.365 0.370 0.360 0.380 1,362,000 503,010 0.3693 0.357 0.357 0.362 0.352 0.372 1,392,109 0.3613 -3.95%
2018-10-22 0 0.380 0.380 0.385 0.370 0.385 1,724,000 647,200 0.3754 0.372 0.372 0.377 0.362 0.377 1,762,111 0.3673 5.56%
2018-10-19 0 0.360 0.355 0.360 0.360 0.395 22,242,000 8,405,120 0.3779 0.352 0.347 0.352 0.352 0.386 22,733,687 0.3697 -7.69%
2018-10-18 0 0.390 0.385 0.390 0.375 0.390 2,476,000 946,500 0.3823 0.382 0.377 0.382 0.367 0.382 2,530,735 0.3740 0.00%
2018-10-16 0 0.390 0.385 0.390 0.375 0.390 380,000 146,000 0.3842 0.382 0.377 0.382 0.367 0.382 388,400 0.3759 2.63%
2018-10-15 0 0.380 0.375 0.380 0.370 0.380 1,366,000 514,630 0.3767 0.372 0.367 0.372 0.362 0.372 1,396,197 0.3686 0.00%
2018-10-12 0 0.380 0.375 0.380 0.370 0.380 2,306,000 869,140 0.3769 0.372 0.367 0.372 0.362 0.372 2,356,977 0.3688 0.00%
2018-10-11 0 0.380 0.375 0.380 0.370 0.395 4,588,000 1,719,680 0.3748 0.372 0.367 0.372 0.362 0.386 4,689,424 0.3667 -5.00%
2018-10-10 0 0.400 0.395 0.400 0.395 0.420 916,018 364,506 0.3979 0.391 0.386 0.391 0.386 0.411 936,268 0.3893 0.00%
2018-10-09 0 0.400 0.400 0.405 0.400 0.410 2,827,410 1,135,722 0.4017 0.391 0.391 0.396 0.391 0.401 2,889,913 0.3930 -2.44%
2018-10-08 0 0.410 0.405 0.410 0.405 0.420 1,778,000 728,790 0.4099 0.401 0.396 0.401 0.396 0.411 1,817,305 0.4010 -1.20%
2018-10-05 0 0.415 0.410 0.420 0.410 0.425 1,546,000 643,440 0.4162 0.406 0.401 0.411 0.401 0.416 1,580,176 0.4072 -2.35%
2018-10-04 0 0.425 0.420 0.425 0.420 0.430 824,000 347,010 0.4211 0.416 0.411 0.416 0.411 0.421 842,216 0.4120 -1.16%
2018-10-03 0 0.430 0.420 0.430 0.425 0.430 1,174,000 499,692 0.4256 0.421 0.411 0.421 0.416 0.421 1,199,953 0.4164 1.18%
2018-10-02 0 0.425 0.420 0.425 0.420 0.430 170,000 71,490 0.4205 0.416 0.411 0.416 0.411 0.421 173,758 0.4114 1.19%
2018-09-28 0 0.420 0.420 0.425 0.415 0.430 2,396,000 1,014,960 0.4236 0.411 0.411 0.416 0.406 0.421 2,448,967 0.4144 -2.33%
2018-09-27 0 0.430 0.425 0.430 0.420 0.460 3,686,000 1,605,920 0.4357 0.421 0.416 0.421 0.411 0.450 3,767,484 0.4263 0.00%
2018-09-26 0 0.430 0.430 0.440 0.425 0.455 6,412,000 2,784,210 0.4342 0.421 0.421 0.430 0.416 0.445 6,553,745 0.4248 -2.27%
2018-09-24 0 0.440 0.430 0.440 0.430 0.440 1,464,000 635,640 0.4342 0.430 0.421 0.430 0.421 0.430 1,496,364 0.4248 2.33%
2018-09-21 0 0.430 0.430 0.440 0.410 0.475 17,138,000 7,541,360 0.4400 0.421 0.421 0.430 0.401 0.465 17,516,857 0.4305 4.88%
2018-09-20 0 0.410 0.410 0.420 0.405 0.425 3,668,000 1,525,580 0.4159 0.401 0.401 0.411 0.396 0.416 3,749,086 0.4069 -2.38%
2018-09-19 0 0.420 0.415 0.420 0.390 0.430 12,856,000 5,231,330 0.4069 0.411 0.406 0.411 0.382 0.421 13,140,198 0.3981 5.00%
2018-09-18 0 0.400 0.395 0.400 0.380 0.400 4,370,000 1,688,910 0.3865 0.391 0.386 0.391 0.372 0.391 4,466,604 0.3781 2.56%
2018-09-17 0 0.390 0.390 0.395 0.385 0.400 2,398,000 934,770 0.3898 0.382 0.382 0.386 0.377 0.391 2,451,011 0.3814 -1.27%
2018-09-14 0 0.395 0.390 0.395 0.390 0.405 4,200,000 1,658,080 0.3948 0.386 0.382 0.386 0.382 0.396 4,292,846 0.3862 -2.47%
2018-09-13 0 0.405 0.400 0.405 0.380 0.415 3,364,000 1,350,890 0.4016 0.396 0.391 0.396 0.372 0.406 3,438,365 0.3929 3.85%
2018-09-12 0 0.390 0.385 0.390 0.385 0.390 838,000 324,060 0.3867 0.382 0.377 0.382 0.377 0.382 856,525 0.3783 -1.27%
2018-09-11 0 0.395 0.390 0.395 0.385 0.400 1,890,000 742,220 0.3927 0.386 0.382 0.386 0.377 0.391 1,931,781 0.3842 -2.47%
2018-09-10 0 0.405 0.400 0.405 0.395 0.415 4,840,000 1,945,550 0.4020 0.396 0.391 0.396 0.386 0.406 4,946,994 0.3933 -1.22%
2018-09-07 0 0.410 0.405 0.410 0.395 0.415 3,030,000 1,213,380 0.4005 0.401 0.396 0.401 0.386 0.406 3,096,982 0.3918 1.23%
2018-09-06 0 0.405 0.405 0.410 0.405 0.415 2,070,000 844,780 0.4081 0.396 0.396 0.401 0.396 0.406 2,115,760 0.3993 -1.22%
2018-09-05 0 0.410 0.405 0.410 0.405 0.420 2,472,000 1,011,400 0.4091 0.401 0.396 0.401 0.396 0.411 2,526,647 0.4003 1.23%
2018-09-04 0 0.405 0.400 0.405 0.400 0.410 686,000 276,460 0.4030 0.396 0.391 0.396 0.391 0.401 701,165 0.3943 -1.22%
2018-09-03 0 0.410 0.405 0.410 0.390 0.415 6,772,000 2,717,170 0.4012 0.401 0.396 0.401 0.382 0.406 6,921,704 0.3926 -1.20%
2018-08-31 0 0.415 0.405 0.415 0.400 0.415 1,758,000 713,910 0.4061 0.406 0.396 0.406 0.391 0.406 1,796,863 0.3973 -1.19%
2018-08-30 0 0.420 0.415 0.420 0.415 0.420 2,488,000 1,039,280 0.4177 0.411 0.406 0.411 0.406 0.411 2,543,000 0.4087 -1.18%
2018-08-29 0 0.425 0.420 0.425 0.420 0.425 1,068,000 449,950 0.4213 0.416 0.411 0.416 0.411 0.416 1,091,609 0.4122 1.19%
2018-08-28 0 0.420 0.415 0.425 0.415 0.430 1,006,000 423,130 0.4206 0.411 0.406 0.416 0.406 0.421 1,028,239 0.4115 -2.33%
2018-08-27 0 0.430 0.425 0.430 0.420 0.430 2,800,000 1,181,790 0.4221 0.421 0.416 0.421 0.411 0.421 2,861,898 0.4129 1.18%
2018-08-24 0 0.425 0.420 0.425 0.420 0.425 1,726,000 732,220 0.4242 0.416 0.411 0.416 0.411 0.416 1,764,155 0.4151 0.00%
2018-08-23 0 0.425 0.420 0.425 0.415 0.425 2,170,000 920,760 0.4243 0.416 0.411 0.416 0.406 0.416 2,217,971 0.4151 0.00%
2018-08-22 0 0.425 0.420 0.430 0.420 0.430 1,598,000 680,700 0.4260 0.416 0.411 0.421 0.411 0.421 1,633,326 0.4168 -2.30%
2018-08-21 0 0.435 0.430 0.435 0.420 0.435 638,000 274,180 0.4297 0.426 0.421 0.426 0.411 0.426 652,104 0.4205 1.16%
2018-08-20 0 0.430 0.425 0.430 0.425 0.430 582,000 248,600 0.4271 0.421 0.416 0.421 0.416 0.421 594,866 0.4179 0.00%
2018-08-17 0 0.430 0.425 0.430 0.420 0.430 560,000 238,670 0.4262 0.421 0.416 0.421 0.411 0.421 572,380 0.4170 0.00%
2018-08-16 0 0.430 0.425 0.430 0.420 0.430 1,026,000 437,080 0.4260 0.421 0.416 0.421 0.411 0.421 1,048,681 0.4168 -1.15%
2018-08-15 0 0.435 0.425 0.435 0.425 0.440 1,310,000 564,730 0.4311 0.426 0.416 0.426 0.416 0.430 1,338,959 0.4218 -2.25%
2018-08-14 0 0.445 0.430 0.445 0.430 0.445 1,422,000 615,160 0.4326 0.435 0.421 0.435 0.421 0.435 1,453,435 0.4232 0.00%
2018-08-13 0 0.445 0.440 0.445 0.435 0.450 1,266,000 561,970 0.4439 0.435 0.430 0.435 0.426 0.440 1,293,987 0.4343 -1.11%
2018-08-10 0 0.450 0.445 0.450 0.445 0.455 1,348,000 608,210 0.4512 0.440 0.435 0.440 0.435 0.445 1,377,799 0.4414 -1.10%
2018-08-09 0 0.455 0.450 0.455 0.450 0.465 3,644,000 1,660,650 0.4557 0.445 0.440 0.445 0.440 0.455 3,724,555 0.4459 2.25%
2018-08-08 0 0.445 0.445 0.450 0.440 0.450 2,336,000 1,049,360 0.4492 0.435 0.435 0.440 0.430 0.440 2,387,640 0.4395 0.00%
2018-08-07 0 0.445 0.440 0.445 0.440 0.445 1,514,000 670,330 0.4428 0.435 0.430 0.435 0.430 0.435 1,547,469 0.4332 1.14%
2018-08-06 0 0.440 0.435 0.440 0.435 0.450 2,478,000 1,090,150 0.4399 0.430 0.426 0.430 0.426 0.440 2,532,779 0.4304 -2.22%
2018-08-03 0 0.450 0.445 0.450 0.440 0.450 2,358,000 1,044,470 0.4429 0.440 0.435 0.440 0.430 0.440 2,410,127 0.4334 -1.10%
2018-08-02 0 0.455 0.450 0.455 0.440 0.455 2,248,000 1,001,270 0.4454 0.445 0.440 0.445 0.430 0.445 2,297,695 0.4358 -1.09%
2018-08-01 0 0.460 0.450 0.460 0.450 0.460 1,478,000 670,160 0.4534 0.450 0.440 0.450 0.440 0.450 1,510,673 0.4436 2.22%
2018-07-31 0 0.450 0.450 0.455 0.445 0.460 488,000 219,800 0.4504 0.440 0.440 0.445 0.435 0.450 498,788 0.4407 -2.17%
2018-07-30 0 0.460 0.450 0.460 0.450 0.470 2,978,000 1,372,080 0.4607 0.450 0.440 0.450 0.440 0.460 3,043,832 0.4508 0.00%
2018-07-27 0 0.460 0.450 0.460 0.450 0.460 2,114,000 961,060 0.4546 0.450 0.440 0.450 0.440 0.450 2,160,733 0.4448 2.22%
2018-07-26 0 0.450 0.445 0.450 0.445 0.455 790,000 353,640 0.4476 0.440 0.435 0.440 0.435 0.445 807,464 0.4380 -1.10%
2018-07-25 0 0.455 0.450 0.455 0.450 0.455 1,264,000 569,140 0.4503 0.445 0.440 0.445 0.440 0.445 1,291,942 0.4405 0.00%
2018-07-24 0 0.455 0.450 0.455 0.445 0.455 2,594,000 1,168,700 0.4505 0.445 0.440 0.445 0.435 0.445 2,651,344 0.4408 1.11%
2018-07-23 0 0.450 0.445 0.450 0.445 0.455 1,230,000 552,950 0.4496 0.440 0.435 0.440 0.435 0.445 1,257,191 0.4398 0.00%
2018-07-20 0 0.450 0.450 0.455 0.445 0.455 526,000 236,710 0.4500 0.440 0.440 0.445 0.435 0.445 537,628 0.4403 -1.10%
2018-07-19 0 0.455 0.445 0.455 0.440 0.465 1,348,000 604,990 0.4488 0.445 0.435 0.445 0.430 0.455 1,377,799 0.4391 3.41%
2018-07-18 0 0.440 0.435 0.440 0.435 0.440 342,000 149,090 0.4359 0.430 0.426 0.430 0.426 0.430 349,560 0.4265 0.00%
2018-07-17 0 0.440 0.435 0.440 0.435 0.450 1,546,000 680,750 0.4403 0.430 0.426 0.430 0.426 0.440 1,580,176 0.4308 -3.30%
2018-07-16 0 0.455 0.450 0.455 0.445 0.455 308,000 138,350 0.4492 0.445 0.440 0.445 0.435 0.445 314,809 0.4395 0.00%
2018-07-13 0 0.455 0.450 0.455 0.445 0.455 1,016,000 456,650 0.4495 0.445 0.440 0.445 0.435 0.445 1,038,460 0.4397 0.00%
2018-07-12 0 0.455 0.450 0.455 0.440 0.460 5,262,000 2,375,310 0.4514 0.445 0.440 0.445 0.430 0.450 5,378,323 0.4416 2.25%
2018-07-11 0 0.445 0.445 0.450 0.440 0.450 1,200,000 534,350 0.4453 0.435 0.435 0.440 0.430 0.440 1,226,528 0.4357 -2.20%
2018-07-10 0 0.455 0.450 0.455 0.445 0.460 624,000 281,240 0.4507 0.445 0.440 0.445 0.435 0.450 637,794 0.4410 -1.09%
2018-07-09 0 0.460 0.455 0.460 0.450 0.460 2,784,000 1,259,280 0.4523 0.450 0.445 0.450 0.440 0.450 2,845,544 0.4425 1.10%
2018-07-06 0 0.455 0.450 0.455 0.435 0.460 3,226,000 1,444,600 0.4478 0.445 0.440 0.445 0.426 0.450 3,297,315 0.4381 2.25%
2018-07-05 0 0.445 0.440 0.445 0.440 0.450 3,246,000 1,435,250 0.4422 0.435 0.430 0.435 0.430 0.440 3,317,757 0.4326 -1.11%
2018-07-04 0 0.450 0.445 0.450 0.445 0.450 974,000 435,100 0.4467 0.440 0.435 0.440 0.435 0.440 995,531 0.4371 1.12%
2018-07-03 0 0.445 0.440 0.450 0.440 0.460 5,534,000 2,470,760 0.4465 0.435 0.430 0.440 0.430 0.450 5,656,336 0.4368 -4.30%
2018-06-29 0 0.465 0.460 0.465 0.430 0.470 17,898,000 7,843,650 0.4382 0.455 0.450 0.455 0.421 0.460 18,293,658 0.4288 5.68%
2018-06-28 0 0.440 0.435 0.440 0.430 0.440 2,370,000 1,030,470 0.4348 0.430 0.426 0.430 0.421 0.430 2,422,392 0.4254 1.15%
2018-06-27 0 0.435 0.430 0.435 0.430 0.445 2,852,000 1,241,260 0.4352 0.426 0.421 0.426 0.421 0.435 2,915,047 0.4258 -2.25%
2018-06-26 0 0.445 0.440 0.445 0.435 0.455 4,636,000 2,044,010 0.4409 0.435 0.430 0.435 0.426 0.445 4,738,485 0.4314 -1.11%
2018-06-25 0 0.450 0.445 0.455 0.440 0.465 9,390,368 4,265,763 0.4543 0.440 0.435 0.445 0.430 0.455 9,597,954 0.4444 -3.23%
2018-06-22 0 0.465 0.460 0.465 0.460 0.470 3,712,000 1,717,450 0.4627 0.455 0.450 0.455 0.450 0.460 3,794,058 0.4527 -2.11%
2018-06-21 0 0.475 0.470 0.475 0.465 0.480 722,000 341,000 0.4723 0.465 0.460 0.465 0.455 0.470 737,961 0.4621 -1.04%
2018-06-20 0 0.480 0.475 0.480 0.465 0.480 1,458,000 685,870 0.4704 0.470 0.465 0.470 0.455 0.470 1,490,231 0.4602 2.13%
2018-06-19 0 0.470 0.460 0.470 0.460 0.500 7,270,000 3,487,730 0.4797 0.460 0.450 0.460 0.450 0.489 7,430,713 0.4694 -7.84%
2018-06-15 0 0.510 0.500 0.510 0.500 0.510 1,526,000 765,140 0.5014 0.499 0.489 0.499 0.489 0.499 1,559,734 0.4906 0.00%
2018-06-14 0 0.510 0.500 0.510 0.500 0.510 2,808,000 1,404,760 0.5003 0.499 0.489 0.499 0.489 0.499 2,870,074 0.4895 0.00%
2018-06-13 0 0.510 0.500 0.510 0.500 0.520 4,084,000 2,063,460 0.5053 0.499 0.489 0.499 0.489 0.509 4,174,282 0.4943 2.00%
2018-06-12 0 0.500 0.500 0.510 0.495 0.510 2,510,000 1,258,430 0.5014 0.489 0.489 0.499 0.484 0.499 2,565,487 0.4905 -1.96%
2018-06-11 0 0.510 0.500 0.510 0.500 0.510 1,318,000 666,880 0.5060 0.499 0.489 0.499 0.489 0.499 1,347,136 0.4950 0.00%
2018-06-08 0 0.510 0.500 0.510 0.500 0.510 1,158,000 580,980 0.5017 0.499 0.489 0.499 0.489 0.499 1,183,599 0.4909 0.00%
2018-06-07 0 0.510 0.500 0.520 0.500 0.520 6,182,000 3,161,080 0.5113 0.499 0.489 0.509 0.489 0.509 6,318,661 0.5003 3.03%
2018-06-06 0 0.495 0.495 0.500 0.495 0.510 2,614,000 1,294,530 0.4952 0.484 0.484 0.489 0.484 0.499 2,671,786 0.4845 -1.00%
2018-06-05 0 0.500 0.495 0.500 0.495 0.510 968,000 489,620 0.5058 0.489 0.484 0.489 0.484 0.499 989,399 0.4949 -1.96%
2018-06-04 0 0.510 0.500 0.510 0.495 0.510 1,314,000 659,110 0.5016 0.499 0.489 0.499 0.484 0.499 1,343,048 0.4908 3.03%
2018-06-01 0 0.495 0.495 0.500 0.495 0.510 1,232,000 615,400 0.4995 0.484 0.484 0.489 0.484 0.499 1,259,235 0.4887 -1.00%
2018-05-31 0 0.500 0.495 0.500 0.500 0.510 582,000 291,340 0.5006 0.489 0.484 0.489 0.489 0.499 594,866 0.4898 -1.96%
2018-05-30 0 0.510 0.500 0.510 0.495 0.510 2,896,000 1,451,620 0.5013 0.499 0.489 0.499 0.484 0.499 2,960,020 0.4904 0.00%
2018-05-29 0 0.510 0.500 0.510 0.500 0.520 5,502,000 2,794,360 0.5079 0.499 0.489 0.499 0.489 0.509 5,623,629 0.4969 2.00%
2018-05-28 0 0.500 0.500 0.510 0.495 0.530 10,870,000 5,519,300 0.5078 0.489 0.489 0.499 0.484 0.519 11,110,295 0.4968 0.00%
2018-05-25 0 0.500 0.500 0.510 0.500 0.510 3,598,000 1,824,800 0.5072 0.489 0.489 0.499 0.489 0.499 3,677,538 0.4962 0.00%
2018-05-24 0 0.500 0.500 0.510 0.500 0.510 2,132,000 1,083,080 0.5080 0.489 0.489 0.499 0.489 0.499 2,179,131 0.4970 0.00%
2018-05-23 0 0.500 0.500 0.510 0.500 0.530 9,076,000 4,632,540 0.5104 0.489 0.489 0.499 0.489 0.519 9,276,636 0.4994 -1.96%
2018-05-21 0 0.510 0.500 0.510 0.485 0.510 4,580,000 2,290,220 0.5000 0.499 0.489 0.499 0.475 0.499 4,681,247 0.4892 4.08%
2018-05-18 0 0.490 0.490 0.495 0.470 0.495 4,904,000 2,383,120 0.4860 0.479 0.479 0.484 0.460 0.484 5,012,409 0.4754 4.26%
2018-05-17 0 0.470 0.470 0.475 0.465 0.480 2,700,000 1,271,670 0.4710 0.460 0.460 0.465 0.455 0.470 2,759,687 0.4608 1.08%
2018-05-16 0 0.465 0.465 0.470 0.460 0.470 1,790,500 830,700 0.4639 0.455 0.455 0.460 0.450 0.460 1,830,081 0.4539 1.09%
2018-05-15 0 0.460 0.460 0.465 0.460 0.465 2,670,000 1,233,800 0.4621 0.450 0.450 0.455 0.450 0.455 2,729,024 0.4521 -1.08%
2018-05-14 0 0.465 0.465 0.470 0.460 0.470 9,764,000 4,523,140 0.4632 0.455 0.455 0.460 0.450 0.460 9,979,846 0.4532 1.09%
2018-05-11 0 0.460 0.460 0.465 0.460 0.465 2,806,000 1,291,270 0.4602 0.450 0.450 0.455 0.450 0.455 2,868,030 0.4502 -1.08%
2018-05-10 0 0.465 0.460 0.465 0.460 0.465 7,006,000 3,239,360 0.4624 0.455 0.450 0.455 0.450 0.455 7,160,876 0.4524 1.09%
2018-05-09 0 0.460 0.455 0.460 0.455 0.470 9,826,000 4,560,560 0.4641 0.450 0.445 0.450 0.445 0.460 10,043,216 0.4541 -1.08%
2018-05-08 0 0.465 0.465 0.470 0.465 0.475 5,070,000 2,390,150 0.4714 0.455 0.455 0.460 0.455 0.465 5,182,079 0.4612 0.00%
2018-05-07 0 0.465 0.465 0.470 0.460 0.470 2,482,000 1,153,070 0.4646 0.455 0.455 0.460 0.450 0.460 2,536,868 0.4545 0.00%
2018-05-04 0 0.465 0.460 0.465 0.460 0.470 2,052,000 954,430 0.4651 0.455 0.450 0.455 0.450 0.460 2,097,362 0.4551 0.00%
2018-05-03 0 0.465 0.460 0.465 0.460 0.475 10,074,000 4,693,140 0.4659 0.455 0.450 0.455 0.450 0.465 10,296,698 0.4558 -1.06%
2018-05-02 0 0.470 0.470 0.475 0.470 0.485 2,406,000 1,139,800 0.4737 0.460 0.460 0.465 0.460 0.475 2,459,188 0.4635 0.00%
2018-04-30 0 0.470 0.470 0.475 0.470 0.500 2,778,000 1,321,880 0.4758 0.460 0.460 0.465 0.460 0.489 2,839,411 0.4655 -3.09%
2018-04-27 0 0.485 0.485 0.490 0.460 0.520 6,962,000 3,407,040 0.4894 0.475 0.475 0.479 0.450 0.509 7,115,904 0.4788 6.59%
2018-04-26 0 0.455 0.455 0.460 0.455 0.470 3,990,000 1,835,610 0.4601 0.445 0.445 0.450 0.445 0.460 4,078,204 0.4501 -2.15%
2018-04-25 0 0.465 0.460 0.465 0.455 0.465 3,052,000 1,406,100 0.4607 0.455 0.450 0.455 0.445 0.455 3,119,468 0.4507 2.20%
2018-04-24 0 0.455 0.455 0.460 0.455 0.460 4,118,000 1,876,940 0.4558 0.445 0.445 0.450 0.445 0.450 4,209,034 0.4459 0.00%
2018-04-23 0 0.455 0.455 0.460 0.455 0.465 2,568,000 1,174,650 0.4574 0.445 0.445 0.450 0.445 0.455 2,624,769 0.4475 -2.15%
2018-04-20 0 0.465 0.460 0.470 0.460 0.470 1,546,000 715,270 0.4627 0.455 0.450 0.460 0.450 0.460 1,580,176 0.4527 0.00%
2018-04-19 0 0.465 0.465 0.470 0.460 0.475 3,208,000 1,500,770 0.4678 0.455 0.455 0.460 0.450 0.465 3,278,917 0.4577 0.00%
2018-04-18 0 0.465 0.460 0.465 0.455 0.470 3,082,000 1,429,200 0.4637 0.455 0.450 0.455 0.445 0.460 3,150,131 0.4537 0.00%
2018-04-17 0 0.465 0.460 0.465 0.460 0.480 5,268,000 2,471,220 0.4691 0.455 0.450 0.455 0.450 0.470 5,384,456 0.4590 -2.11%
2018-04-16 0 0.475 0.475 0.480 0.475 0.485 1,792,000 859,430 0.4796 0.465 0.465 0.470 0.465 0.475 1,831,614 0.4692 -2.06%
2018-04-13 0 0.485 0.480 0.485 0.480 0.485 1,146,000 551,430 0.4812 0.475 0.470 0.475 0.470 0.475 1,171,334 0.4708 1.04%
2018-04-12 0 0.480 0.480 0.485 0.480 0.485 1,272,000 614,000 0.4827 0.470 0.470 0.475 0.470 0.475 1,300,119 0.4723 -1.03%
2018-04-11 0 0.485 0.480 0.485 0.480 0.485 3,252,000 1,563,720 0.4808 0.475 0.470 0.475 0.470 0.475 3,323,890 0.4704 1.04%
2018-04-10 0 0.480 0.480 0.485 0.470 0.485 6,320,000 3,029,200 0.4793 0.470 0.470 0.475 0.460 0.475 6,459,712 0.4689 0.00%
2018-04-09 0 0.480 0.475 0.485 0.475 0.485 10,362,000 4,974,670 0.4801 0.470 0.465 0.475 0.465 0.475 10,591,065 0.4697 -1.03%
2018-04-06 0 0.485 0.480 0.485 0.480 0.485 4,436,000 2,138,054 0.4820 0.475 0.470 0.475 0.470 0.475 4,534,063 0.4716 0.00%
2018-04-04 0 0.485 0.480 0.485 0.480 0.490 3,172,000 1,537,530 0.4847 0.475 0.470 0.475 0.470 0.479 3,242,121 0.4742 -1.02%
2018-04-03 0 0.490 0.485 0.490 0.480 0.490 8,968,000 4,351,770 0.4853 0.479 0.475 0.479 0.470 0.479 9,166,249 0.4748 1.03%
2018-03-29 0 0.485 0.485 0.490 0.485 0.495 12,420,000 6,130,206 0.4936 0.475 0.475 0.479 0.475 0.484 12,694,560 0.4829 -3.00%
2018-03-28 0 0.500 0.490 0.500 0.490 0.510 5,166,000 2,567,540 0.4970 0.489 0.479 0.489 0.479 0.499 5,280,201 0.4863 -1.96%
2018-03-27 0 0.510 0.500 0.510 0.500 0.510 2,106,000 1,054,100 0.5005 0.499 0.489 0.499 0.489 0.499 2,152,556 0.4897 2.00%
2018-03-26 0 0.500 0.500 0.510 0.490 0.510 7,706,000 3,836,290 0.4978 0.489 0.489 0.499 0.479 0.499 7,876,351 0.4871 0.00%
2018-03-23 0 0.500 0.495 0.500 0.495 0.510 13,182,000 6,614,510 0.5018 0.489 0.484 0.489 0.484 0.499 13,473,405 0.4909 -3.85%
2018-03-22 0 0.520 0.510 0.520 0.510 0.520 4,616,000 2,377,100 0.5150 0.509 0.499 0.509 0.499 0.509 4,718,043 0.5038 0.00%
2018-03-21 0 0.520 0.510 0.520 0.510 0.520 3,854,000 1,993,640 0.5173 0.509 0.499 0.509 0.499 0.509 3,939,198 0.5061 1.96%
2018-03-20 0 0.510 0.510 0.520 0.510 0.520 1,336,000 688,140 0.5151 0.499 0.499 0.509 0.499 0.509 1,365,534 0.5039 -1.92%
2018-03-19 0 0.520 0.510 0.520 0.510 0.530 7,464,000 3,831,200 0.5133 0.509 0.499 0.509 0.499 0.519 7,629,001 0.5022 1.96%
2018-03-16 0 0.510 0.510 0.520 0.510 0.520 2,316,000 1,192,540 0.5149 0.499 0.499 0.509 0.499 0.509 2,367,198 0.5038 0.00%
2018-03-15 0 0.510 0.510 0.520 0.510 0.520 2,930,000 1,505,500 0.5138 0.499 0.499 0.509 0.499 0.509 2,994,771 0.5027 0.00%
2018-03-14 0 0.510 0.510 0.520 0.510 0.520 1,680,000 869,560 0.5176 0.499 0.499 0.509 0.499 0.509 1,717,139 0.5064 0.00%
2018-03-13 0 0.510 0.510 0.520 0.510 0.520 794,000 407,740 0.5135 0.499 0.499 0.509 0.499 0.509 811,552 0.5024 -1.92%
2018-03-12 0 0.520 0.510 0.520 0.510 0.520 3,006,000 1,540,260 0.5124 0.509 0.499 0.509 0.499 0.509 3,072,451 0.5013 0.00%
2018-03-09 0 0.520 0.510 0.520 0.510 0.520 1,908,000 986,720 0.5171 0.509 0.499 0.509 0.499 0.509 1,950,179 0.5060 0.00%
2018-03-08 0 0.520 0.510 0.520 0.510 0.520 2,014,000 1,041,740 0.5172 0.509 0.499 0.509 0.499 0.509 2,058,522 0.5061 0.00%
2018-03-07 0 0.520 0.510 0.520 0.500 0.520 4,132,000 2,102,640 0.5089 0.509 0.499 0.509 0.489 0.509 4,223,343 0.4979 0.00%
2018-03-06 0 0.520 0.510 0.520 0.500 0.520 5,570,000 2,836,840 0.5093 0.509 0.499 0.509 0.489 0.509 5,693,132 0.4983 0.00%
2018-03-05 0 0.520 0.510 0.520 0.510 0.530 3,680,000 1,895,060 0.5150 0.509 0.499 0.509 0.499 0.519 3,761,351 0.5038 0.00%
2018-03-02 0 0.520 0.510 0.520 0.510 0.530 2,080,000 1,072,320 0.5155 0.509 0.499 0.509 0.499 0.519 2,125,981 0.5044 1.96%
2018-03-01 0 0.510 0.510 0.520 0.500 0.520 1,462,000 743,600 0.5086 0.499 0.499 0.509 0.489 0.509 1,494,319 0.4976 2.00%
2018-02-28 0 0.500 0.500 0.510 0.500 0.510 3,072,000 1,554,400 0.5060 0.489 0.489 0.499 0.489 0.499 3,139,910 0.4950 -1.96%
2018-02-27 0 0.510 0.500 0.510 0.495 0.530 11,150,000 5,648,670 0.5066 0.499 0.489 0.499 0.484 0.519 11,396,485 0.4957 -1.92%
2018-02-26 0 0.520 0.520 0.530 0.510 0.540 8,566,000 4,484,920 0.5236 0.509 0.509 0.519 0.499 0.528 8,755,362 0.5122 -3.70%
2018-02-23 0 0.540 0.530 0.540 0.520 0.540 2,442,000 1,294,000 0.5299 0.528 0.519 0.528 0.509 0.528 2,495,983 0.5184 1.89%
2018-02-22 0 0.530 0.520 0.530 0.520 0.540 4,074,000 2,127,920 0.5223 0.519 0.509 0.519 0.509 0.528 4,164,061 0.5110 -1.85%
2018-02-21 0 0.540 0.530 0.540 0.520 0.540 2,954,000 1,568,660 0.5310 0.528 0.519 0.528 0.509 0.528 3,019,302 0.5195 0.00%
2018-02-20 0 0.540 0.530 0.540 0.520 0.540 1,158,000 614,580 0.5307 0.528 0.519 0.528 0.509 0.528 1,183,599 0.5192 1.89%
2018-02-15 0 0.530 0.530 0.540 0.510 0.540 2,758,000 1,460,340 0.5295 0.519 0.519 0.528 0.499 0.528 2,818,969 0.5180 1.92%
2018-02-14 0 0.520 0.510 0.520 0.510 0.520 2,816,000 1,439,520 0.5112 0.509 0.499 0.509 0.499 0.509 2,878,251 0.5001 1.96%
2018-02-13 0 0.510 0.500 0.510 0.500 0.520 2,362,000 1,201,220 0.5086 0.499 0.489 0.499 0.489 0.509 2,414,215 0.4976 0.00%
2018-02-12 0 0.510 0.500 0.510 0.495 0.520 2,584,000 1,302,690 0.5041 0.499 0.489 0.499 0.484 0.509 2,641,123 0.4932 2.00%
2018-02-09 0 0.500 0.490 0.500 0.485 0.510 15,516,000 7,646,010 0.4928 0.489 0.479 0.489 0.475 0.499 15,859,001 0.4821 -1.96%
2018-02-08 0 0.510 0.510 0.520 0.510 0.530 3,550,000 1,842,480 0.5190 0.499 0.499 0.509 0.499 0.519 3,628,477 0.5078 -1.92%
2018-02-07 0 0.520 0.510 0.520 0.510 0.550 8,698,000 4,555,960 0.5238 0.509 0.499 0.509 0.499 0.538 8,890,280 0.5125 -1.89%
2018-02-06 0 0.530 0.520 0.530 0.520 0.550 9,958,000 5,300,460 0.5323 0.519 0.509 0.519 0.509 0.538 10,178,134 0.5208 -5.36%
2018-02-05 0 0.560 0.550 0.560 0.540 0.560 4,230,000 2,340,920 0.5534 0.548 0.538 0.548 0.528 0.548 4,323,509 0.5414 -1.75%
2018-02-02 0 0.570 0.560 0.570 0.550 0.570 2,824,000 1,584,420 0.5611 0.558 0.548 0.558 0.538 0.558 2,886,428 0.5489 0.00%
2018-02-01 0 0.570 0.560 0.570 0.560 0.570 8,946,000 5,031,780 0.5625 0.558 0.548 0.558 0.548 0.558 9,143,763 0.5503 1.79%
2018-01-31 0 0.560 0.550 0.560 0.550 0.580 11,464,000 6,456,040 0.5632 0.548 0.538 0.548 0.538 0.567 11,717,426 0.5510 -3.45%
2018-01-30 0 0.580 0.570 0.580 0.570 0.610 9,904,000 5,831,540 0.5888 0.567 0.558 0.567 0.558 0.597 10,122,940 0.5761 -3.33%
2018-01-29 0 0.600 0.600 0.610 0.590 0.610 12,250,000 7,347,960 0.5998 0.587 0.587 0.597 0.577 0.597 12,520,802 0.5869 0.00%
2018-01-26 0 0.600 0.590 0.600 0.580 0.600 10,596,000 6,238,620 0.5888 0.587 0.577 0.587 0.567 0.587 10,830,238 0.5760 0.00%
2018-01-25 0 0.600 0.580 0.600 0.560 0.630 41,054,000 24,513,640 0.5971 0.587 0.567 0.587 0.548 0.616 41,961,550 0.5842 7.14%
2018-01-24 0 0.560 0.550 0.560 0.540 0.570 14,370,000 7,956,420 0.5537 0.548 0.538 0.548 0.528 0.558 14,687,667 0.5417 0.00%
2018-01-23 0 0.560 0.550 0.560 0.550 0.570 8,414,000 4,714,120 0.5603 0.548 0.538 0.548 0.538 0.558 8,600,002 0.5482 0.00%
2018-01-22 0 0.560 0.550 0.560 0.550 0.560 3,938,045 2,197,005 0.5579 0.548 0.538 0.548 0.538 0.548 4,025,100 0.5458 0.00%
2018-01-19 0 0.560 0.550 0.560 0.530 0.560 5,876,000 3,206,620 0.5457 0.548 0.538 0.548 0.519 0.548 6,005,896 0.5339 3.70%
2018-01-18 0 0.540 0.530 0.540 0.530 0.540 3,708,000 1,978,900 0.5337 0.528 0.519 0.528 0.519 0.528 3,789,970 0.5221 1.89%
2018-01-17 0 0.530 0.530 0.540 0.530 0.540 7,342,000 3,915,160 0.5333 0.519 0.519 0.528 0.519 0.528 7,504,304 0.5217 -1.85%
2018-01-16 0 0.540 0.530 0.540 0.520 0.540 4,502,000 2,389,500 0.5308 0.528 0.519 0.528 0.509 0.528 4,601,522 0.5193 0.00%
2018-01-15 0 0.540 0.530 0.540 0.530 0.550 12,058,000 6,487,420 0.5380 0.528 0.519 0.528 0.519 0.538 12,324,557 0.5264 -1.82%
2018-01-12 0 0.550 0.540 0.550 0.540 0.550 6,807,000 3,712,135 0.5453 0.538 0.528 0.538 0.528 0.538 6,957,477 0.5335 0.00%
2018-01-11 0 0.550 0.540 0.550 0.540 0.560 8,932,000 4,872,820 0.5455 0.538 0.528 0.538 0.528 0.548 9,129,453 0.5337 -1.79%
2018-01-10 0 0.560 0.550 0.560 0.540 0.560 3,322,000 1,826,640 0.5499 0.548 0.538 0.548 0.528 0.548 3,395,437 0.5380 0.00%
2018-01-09 0 0.560 0.550 0.560 0.540 0.560 6,384,000 3,532,760 0.5534 0.548 0.538 0.548 0.528 0.548 6,525,126 0.5414 0.00%
2018-01-08 0 0.560 0.550 0.560 0.550 0.570 5,256,000 2,946,380 0.5606 0.548 0.538 0.548 0.538 0.558 5,372,191 0.5485 1.82%
2018-01-05 0 0.550 0.540 0.550 0.540 0.550 3,750,000 2,034,440 0.5425 0.538 0.528 0.538 0.528 0.538 3,832,898 0.5308 1.85%
2018-01-04 0 0.540 0.530 0.540 0.530 0.550 7,916,000 4,233,580 0.5348 0.528 0.519 0.528 0.519 0.538 8,090,993 0.5232 -1.82%
2018-01-03 0 0.550 0.540 0.550 0.540 0.570 5,274,000 2,919,520 0.5536 0.538 0.528 0.538 0.528 0.558 5,390,588 0.5416 -1.79%
2018-01-02 0 0.560 0.560 0.570 0.530 0.570 9,825,000 5,412,410 0.5509 0.548 0.548 0.558 0.519 0.558 10,042,194 0.5390 5.66%
2017-12-29 0 0.530 0.520 0.530 0.510 0.530 2,806,000 1,467,600 0.5230 0.519 0.509 0.519 0.499 0.519 2,868,030 0.5117 1.92%
2017-12-28 0 0.520 0.510 0.520 0.510 0.530 8,064,000 4,134,440 0.5127 0.509 0.499 0.509 0.499 0.519 8,242,265 0.5016 -1.89%
2017-12-27 0 0.530 0.520 0.530 0.510 0.530 3,660,000 1,916,140 0.5235 0.519 0.509 0.519 0.499 0.519 3,740,909 0.5122 0.00%
2017-12-22 0 0.530 0.520 0.530 0.495 0.530 10,098,000 5,193,110 0.5143 0.519 0.509 0.519 0.484 0.519 10,321,229 0.5031 6.00%
2017-12-21 0 0.500 0.495 0.500 0.490 0.500 9,590,000 4,764,000 0.4968 0.489 0.484 0.489 0.479 0.489 9,801,999 0.4860 1.01%
2017-12-20 0 0.495 0.490 0.495 0.485 0.495 3,504,000 1,722,340 0.4915 0.484 0.479 0.484 0.475 0.484 3,581,460 0.4809 -1.00%
2017-12-19 0 0.500 0.490 0.500 0.485 0.500 7,084,000 3,493,490 0.4932 0.489 0.479 0.489 0.475 0.489 7,240,601 0.4825 0.00%
2017-12-18 0 0.500 0.495 0.500 0.495 0.510 10,306,000 5,137,480 0.4985 0.489 0.484 0.489 0.484 0.499 10,533,827 0.4877 0.00%
2017-12-15 0 0.500 0.500 0.510 0.500 0.510 5,092,000 2,562,200 0.5032 0.489 0.489 0.499 0.489 0.499 5,204,565 0.4923 -3.85%
2017-12-14 0 0.520 0.510 0.520 0.500 0.520 6,567,500 3,351,682 0.5103 0.509 0.499 0.509 0.489 0.509 6,712,683 0.4993 0.00%
2017-12-13 0 0.520 0.510 0.520 0.500 0.530 6,588,000 3,371,200 0.5117 0.509 0.499 0.509 0.489 0.519 6,733,636 0.5007 0.00%
2017-12-12 0 0.520 0.510 0.520 0.500 0.520 6,306,000 3,211,500 0.5093 0.509 0.499 0.509 0.489 0.509 6,445,402 0.4983 0.00%
2017-12-11 0 0.520 0.510 0.520 0.510 0.520 5,862,000 3,045,440 0.5195 0.509 0.499 0.509 0.499 0.509 5,991,587 0.5083 0.00%
2017-12-08 0 0.520 0.510 0.520 0.500 0.520 4,484,000 2,292,560 0.5113 0.509 0.499 0.509 0.489 0.509 4,583,124 0.5002 0.00%
2017-12-07 0 0.520 0.520 0.530 0.510 0.530 8,216,000 4,228,600 0.5147 0.509 0.509 0.519 0.499 0.519 8,397,625 0.5035 0.00%
2017-12-06 0 0.520 0.510 0.520 0.500 0.530 15,620,000 8,072,340 0.5168 0.509 0.499 0.509 0.489 0.519 15,965,300 0.5056 -1.89%
2017-12-05 0 0.530 0.520 0.530 0.520 0.550 5,712,000 3,053,940 0.5347 0.519 0.509 0.519 0.509 0.538 5,838,271 0.5231 -3.64%
2017-12-04 0 0.550 0.540 0.550 0.540 0.550 5,906,000 3,228,060 0.5466 0.538 0.528 0.538 0.528 0.538 6,036,560 0.5348 -1.79%
2017-12-01 0 0.560 0.550 0.560 0.550 0.570 5,646,000 3,117,080 0.5521 0.548 0.538 0.548 0.538 0.558 5,770,812 0.5401 -1.75%
2017-11-30 0 0.570 0.560 0.570 0.560 0.570 4,544,000 2,547,700 0.5607 0.558 0.548 0.558 0.548 0.558 4,644,451 0.5485 0.00%
2017-11-29 0 0.570 0.560 0.570 0.560 0.570 2,402,000 1,361,800 0.5669 0.558 0.548 0.558 0.548 0.558 2,455,099 0.5547 -1.72%
2017-11-28 0 0.580 0.570 0.580 0.560 0.580 10,334,000 5,907,680 0.5717 0.567 0.558 0.567 0.548 0.567 10,562,446 0.5593 -1.69%
2017-11-27 0 0.590 0.580 0.590 0.570 0.590 4,124,000 2,385,260 0.5784 0.577 0.567 0.577 0.558 0.577 4,215,166 0.5659 0.00%
2017-11-24 0 0.590 0.580 0.590 0.580 0.590 2,556,000 1,485,420 0.5812 0.577 0.567 0.577 0.567 0.577 2,612,504 0.5686 0.00%
2017-11-23 0 0.590 0.580 0.590 0.570 0.600 13,904,000 8,199,080 0.5897 0.577 0.567 0.577 0.558 0.587 14,211,365 0.5769 1.72%
2017-11-22 0 0.580 0.570 0.580 0.570 0.590 7,417,000 4,263,940 0.5749 0.567 0.558 0.567 0.558 0.577 7,580,962 0.5625 0.00%
2017-11-21 0 0.580 0.570 0.580 0.560 0.580 11,220,000 6,458,120 0.5756 0.567 0.558 0.567 0.548 0.567 11,468,032 0.5631 0.00%
2017-11-20 0 0.580 0.570 0.580 0.560 0.590 7,070,000 4,047,260 0.5725 0.567 0.558 0.567 0.548 0.577 7,226,291 0.5601 1.75%
2017-11-17 0 0.570 0.570 0.580 0.560 0.600 9,370,000 5,436,680 0.5802 0.558 0.558 0.567 0.548 0.587 9,577,136 0.5677 -3.39%
2017-11-16 0 0.590 0.580 0.590 0.570 0.590 1,898,000 1,104,260 0.5818 0.577 0.567 0.577 0.558 0.577 1,939,958 0.5692 1.72%
2017-11-15 0 0.580 0.570 0.580 0.570 0.580 3,316,000 1,910,500 0.5761 0.567 0.558 0.567 0.558 0.567 3,389,304 0.5637 0.00%
2017-11-14 0 0.580 0.570 0.580 0.570 0.600 4,413,664 2,564,435 0.5810 0.567 0.558 0.567 0.558 0.587 4,511,234 0.5685 -1.69%
2017-11-13 0 0.590 0.590 0.600 0.580 0.600 3,840,000 2,263,680 0.5895 0.577 0.577 0.587 0.567 0.587 3,924,888 0.5768 1.72%
2017-11-10 0 0.580 0.580 0.590 0.570 0.600 11,326,000 6,585,140 0.5814 0.567 0.567 0.577 0.558 0.587 11,576,376 0.5688 -3.33%
2017-11-09 0 0.600 0.590 0.600 0.570 0.600 20,450,000 12,051,140 0.5893 0.587 0.577 0.587 0.558 0.587 20,902,073 0.5766 -1.64%
2017-11-08 0 0.610 0.600 0.610 0.590 0.620 14,060,000 8,525,740 0.6064 0.597 0.587 0.597 0.577 0.607 14,370,814 0.5933 -1.61%
2017-11-07 0 0.620 0.610 0.620 0.610 0.650 10,622,000 6,665,660 0.6275 0.607 0.597 0.607 0.597 0.636 10,856,813 0.6140 -1.59%
2017-11-06 0 0.630 0.620 0.630 0.620 0.640 6,396,000 4,032,000 0.6304 0.616 0.607 0.616 0.607 0.626 6,537,392 0.6168 -1.56%
2017-11-03 0 0.640 0.630 0.640 0.630 0.650 5,270,000 3,375,840 0.6406 0.626 0.616 0.626 0.616 0.636 5,386,500 0.6267 0.00%
2017-11-02 0 0.640 0.630 0.640 0.620 0.640 5,712,000 3,594,280 0.6293 0.626 0.616 0.626 0.607 0.626 5,838,271 0.6156 0.00%
2017-11-01 0 0.640 0.630 0.640 0.620 0.650 9,942,000 6,294,900 0.6332 0.626 0.616 0.626 0.607 0.636 10,161,780 0.6195 -1.54%
2017-10-31 0 0.650 0.640 0.650 0.600 0.680 34,536,000 21,980,560 0.6365 0.636 0.626 0.636 0.587 0.665 35,299,462 0.6227 -2.99%
2017-10-30 0 0.670 0.660 0.670 0.620 0.720 32,508,000 21,710,740 0.6679 0.656 0.646 0.656 0.607 0.704 33,226,630 0.6534 -2.90%
2017-10-27 0 0.690 0.680 0.690 0.670 0.700 37,522,000 25,887,020 0.6899 0.675 0.665 0.675 0.656 0.685 38,351,471 0.6750 2.99%
2017-10-26 0 0.670 0.660 0.670 0.640 0.700 21,408,000 14,461,590 0.6755 0.656 0.646 0.656 0.626 0.685 21,881,251 0.6609 1.52%
2017-10-25 0 0.660 0.660 0.670 0.640 0.710 63,230,000 42,782,460 0.6766 0.646 0.646 0.656 0.626 0.695 64,627,779 0.6620 0.00%
2017-10-24 0 0.660 0.650 0.660 0.580 0.670 75,412,000 47,457,480 0.6293 0.646 0.636 0.646 0.567 0.656 77,079,077 0.6157 11.86%
2017-10-23 0 0.590 0.580 0.590 0.570 0.600 13,334,000 7,794,380 0.5845 0.577 0.567 0.577 0.558 0.587 13,628,765 0.5719 1.72%
2017-10-20 0 0.580 0.580 0.590 0.530 0.600 49,319,000 27,967,600 0.5671 0.567 0.567 0.577 0.519 0.587 50,409,259 0.5548 7.41%
2017-10-19 0 0.540 0.540 0.550 0.530 0.570 11,746,000 6,463,260 0.5503 0.528 0.528 0.538 0.519 0.558 12,005,660 0.5384 -5.26%
2017-10-18 0 0.570 0.560 0.570 0.550 0.580 11,020,000 6,246,220 0.5668 0.558 0.548 0.558 0.538 0.567 11,263,611 0.5545 0.00%
2017-10-17 0 0.570 0.560 0.570 0.560 0.590 9,750,600 5,576,584 0.5719 0.558 0.548 0.558 0.548 0.577 9,966,149 0.5596 -3.39%
2017-10-16 0 0.590 0.580 0.590 0.560 0.600 22,842,000 13,140,700 0.5753 0.577 0.567 0.577 0.548 0.587 23,346,951 0.5628 1.72%
2017-10-13 0 0.580 0.570 0.580 0.570 0.610 55,812,000 32,705,000 0.5860 0.567 0.558 0.567 0.558 0.597 57,045,795 0.5733 -6.45%
2017-10-12 0 0.620 0.610 0.620 0.470 0.630 108,534,000 61,032,000 0.5623 0.607 0.597 0.607 0.460 0.616 110,933,281 0.5502 31.91%
2017-10-11 0 0.470 0.460 0.470 0.455 0.475 9,744,000 4,517,370 0.4636 0.460 0.450 0.460 0.445 0.465 9,959,403 0.4536 1.08%
2017-10-10 0 0.465 0.460 0.465 0.460 0.475 9,113,000 4,239,485 0.4652 0.455 0.450 0.455 0.450 0.465 9,314,454 0.4552 -2.11%
2017-10-09 0 0.475 0.470 0.475 0.470 0.485 7,584,000 3,613,580 0.4765 0.465 0.460 0.465 0.460 0.475 7,751,654 0.4662 0.00%
2017-10-06 0 0.475 0.470 0.475 0.465 0.475 7,940,000 3,738,210 0.4708 0.465 0.460 0.465 0.455 0.465 8,115,524 0.4606 0.00%
2017-10-04 0 0.475 0.470 0.475 0.460 0.475 9,258,000 4,336,100 0.4684 0.465 0.460 0.465 0.450 0.465 9,462,660 0.4582 2.15%
2017-10-03 0 0.465 0.460 0.465 0.455 0.465 10,910,000 5,025,060 0.4606 0.455 0.450 0.455 0.445 0.455 11,151,179 0.4506 0.00%
2017-09-29 0 0.465 0.460 0.465 0.450 0.475 13,670,000 6,360,250 0.4653 0.455 0.450 0.455 0.440 0.465 13,972,193 0.4552 2.20%
2017-09-28 0 0.455 0.450 0.455 0.445 0.455 13,508,000 6,088,580 0.4507 0.445 0.440 0.445 0.435 0.445 13,806,611 0.4410 -1.09%
2017-09-27 0 0.460 0.450 0.460 0.440 0.460 10,466,000 4,750,100 0.4539 0.450 0.440 0.450 0.430 0.450 10,697,364 0.4440 2.22%
2017-09-26 0 0.450 0.445 0.450 0.445 0.460 28,010,000 12,691,890 0.4531 0.440 0.435 0.440 0.435 0.450 28,629,196 0.4433 -2.17%
2017-09-25 0 0.460 0.460 0.465 0.460 0.490 29,962,000 14,091,180 0.4703 0.450 0.450 0.455 0.450 0.479 30,624,348 0.4601 -7.07%
2017-09-22 0 0.495 0.490 0.495 0.490 0.500 4,932,000 2,429,490 0.4926 0.484 0.479 0.484 0.479 0.489 5,041,028 0.4819 -1.00%
2017-09-21 0 0.500 0.495 0.500 0.490 0.500 14,696,000 7,282,020 0.4955 0.489 0.484 0.489 0.479 0.489 15,020,874 0.4848 0.00%
2017-09-20 0 0.500 0.495 0.500 0.495 0.500 5,422,000 2,694,820 0.4970 0.489 0.484 0.489 0.484 0.489 5,541,860 0.4863 0.00%
2017-09-19 0 0.500 0.495 0.500 0.495 0.510 15,602,000 7,789,200 0.4992 0.489 0.484 0.489 0.484 0.499 15,946,902 0.4884 -1.96%
2017-09-18 0 0.510 0.500 0.510 0.500 0.520 6,449,900 3,288,490 0.5099 0.499 0.489 0.499 0.489 0.509 6,592,483 0.4988 -1.92%
2017-09-15 0 0.520 0.510 0.520 0.495 0.520 14,482,000 7,293,650 0.5036 0.509 0.499 0.509 0.484 0.509 14,802,143 0.4927 1.96%
2017-09-14 0 0.510 0.500 0.510 0.490 0.530 24,722,000 12,478,760 0.5048 0.499 0.489 0.499 0.479 0.519 25,268,511 0.4938 -1.92%
2017-09-13 0 0.520 0.510 0.520 0.510 0.530 19,978,226 10,414,630 0.5213 0.509 0.499 0.509 0.499 0.519 20,419,870 0.5100 -1.89%
2017-09-12 0 0.530 0.520 0.530 0.520 0.540 4,278,000 2,263,820 0.5292 0.519 0.509 0.519 0.509 0.528 4,372,571 0.5177 0.00%
2017-09-11 0 0.530 0.520 0.530 0.520 0.540 4,638,000 2,462,700 0.5310 0.519 0.509 0.519 0.509 0.528 4,740,529 0.5195 -1.85%
2017-09-08 0 0.540 0.530 0.540 0.530 0.550 3,726,000 1,998,800 0.5364 0.528 0.519 0.528 0.519 0.538 3,808,368 0.5248 -1.82%
2017-09-07 0 0.550 0.540 0.550 0.530 0.550 3,802,000 2,072,400 0.5451 0.538 0.528 0.538 0.519 0.538 3,886,048 0.5333 1.85%
2017-09-06 0 0.540 0.530 0.540 0.530 0.550 5,980,000 3,221,180 0.5387 0.528 0.519 0.528 0.519 0.538 6,112,195 0.5270 -1.82%
2017-09-05 0 0.550 0.540 0.550 0.520 0.560 19,322,000 10,434,740 0.5400 0.538 0.528 0.538 0.509 0.548 19,749,137 0.5284 3.77%
2017-09-04 0 0.530 0.520 0.530 0.510 0.530 3,224,000 1,676,980 0.5202 0.519 0.509 0.519 0.499 0.519 3,295,271 0.5089 1.92%
2017-09-01 0 0.520 0.510 0.520 0.500 0.530 16,490,000 8,552,360 0.5186 0.509 0.499 0.509 0.489 0.519 16,854,532 0.5074 -1.89%
2017-08-31 0 0.530 0.520 0.530 0.510 0.540 20,238,000 10,634,180 0.5255 0.519 0.509 0.519 0.499 0.528 20,685,387 0.5141 0.00%
2017-08-30 0 0.530 0.530 0.540 0.530 0.550 5,650,200 3,021,272 0.5347 0.519 0.519 0.528 0.519 0.538 5,775,105 0.5232 -3.64%
2017-08-29 0 0.550 0.540 0.550 0.540 0.560 8,548,000 4,675,600 0.5470 0.538 0.528 0.538 0.528 0.548 8,736,964 0.5352 -1.79%
2017-08-28 0 0.560 0.550 0.560 0.550 0.570 3,390,000 1,903,160 0.5614 0.548 0.538 0.548 0.538 0.558 3,464,940 0.5493 -1.75%
2017-08-25 0 0.570 0.560 0.570 0.560 0.570 4,974,000 2,812,780 0.5655 0.558 0.548 0.558 0.548 0.558 5,083,957 0.5533 0.00%
2017-08-24 0 0.570 0.560 0.570 0.560 0.570 3,170,000 1,797,310 0.5670 0.558 0.548 0.558 0.548 0.558 3,240,077 0.5547 0.00%
2017-08-22 0 0.570 0.560 0.570 0.560 0.580 5,414,000 3,074,500 0.5679 0.558 0.548 0.558 0.548 0.567 5,533,683 0.5556 -1.72%
2017-08-21 0 0.580 0.570 0.580 0.570 0.590 4,824,000 2,775,140 0.5753 0.567 0.558 0.567 0.558 0.577 4,930,641 0.5628 0.00%
2017-08-18 0 0.580 0.580 0.590 0.570 0.590 8,070,000 4,717,520 0.5846 0.567 0.567 0.577 0.558 0.577 8,248,398 0.5719 -1.69%
2017-08-17 0 0.590 0.580 0.590 0.530 0.590 21,894,000 12,561,080 0.5737 0.577 0.567 0.577 0.519 0.577 22,377,994 0.5613 9.26%
2017-08-16 0 0.540 0.530 0.540 0.520 0.550 12,630,000 6,688,120 0.5295 0.528 0.519 0.528 0.509 0.538 12,909,202 0.5181 -1.82%
2017-08-15 0 0.550 0.540 0.550 0.540 0.560 5,754,000 3,161,390 0.5494 0.538 0.528 0.538 0.528 0.548 5,881,199 0.5375 0.00%
2017-08-14 0 0.550 0.540 0.550 0.540 0.560 12,772,000 7,049,920 0.5520 0.538 0.528 0.538 0.528 0.548 13,054,341 0.5400 0.00%
2017-08-11 0 0.550 0.540 0.550 0.540 0.580 11,958,000 6,632,860 0.5547 0.538 0.528 0.538 0.528 0.567 12,222,347 0.5427 -3.51%
2017-08-10 0 0.570 0.560 0.570 0.550 0.580 6,960,000 3,904,640 0.5610 0.558 0.548 0.558 0.538 0.567 7,113,860 0.5489 -1.72%
2017-08-09 0 0.580 0.570 0.580 0.570 0.580 8,140,000 4,656,460 0.5720 0.567 0.558 0.567 0.558 0.567 8,319,945 0.5597 0.00%
2017-08-08 0 0.580 0.570 0.580 0.570 0.590 11,114,000 6,473,360 0.5825 0.567 0.558 0.567 0.558 0.577 11,359,689 0.5699 -1.69%
2017-08-07 0 0.590 0.580 0.590 0.580 0.590 3,318,000 1,945,580 0.5864 0.577 0.567 0.577 0.567 0.577 3,391,349 0.5737 0.00%
2017-08-04 0 0.590 0.580 0.590 0.580 0.590 6,562,900 3,825,595 0.5829 0.577 0.567 0.577 0.567 0.577 6,707,981 0.5703 0.00%
2017-08-03 0 0.590 0.580 0.590 0.570 0.590 5,426,000 3,172,720 0.5847 0.577 0.567 0.577 0.558 0.577 5,545,949 0.5721 1.72%
2017-08-02 0 0.580 0.570 0.580 0.570 0.590 7,402,000 4,297,140 0.5805 0.567 0.558 0.567 0.558 0.577 7,565,631 0.5680 -1.69%
2017-08-01 0 0.590 0.580 0.590 0.580 0.600 9,444,000 5,570,900 0.5899 0.577 0.567 0.577 0.567 0.587 9,652,772 0.5771 0.00%
2017-07-31 0 0.590 0.580 0.590 0.570 0.600 22,793,000 13,392,460 0.5876 0.577 0.567 0.577 0.558 0.587 23,296,868 0.5749 1.72%
2017-07-28 0 0.580 0.570 0.580 0.570 0.590 11,274,000 6,510,540 0.5775 0.567 0.558 0.567 0.558 0.577 11,523,226 0.5650 0.00%
2017-07-27 0 0.580 0.570 0.580 0.560 0.590 16,154,000 9,288,040 0.5750 0.567 0.558 0.567 0.548 0.577 16,511,105 0.5625 0.00%
2017-07-26 0 0.580 0.570 0.580 0.560 0.590 10,970,000 6,273,080 0.5718 0.567 0.558 0.567 0.548 0.577 11,212,506 0.5595 0.00%
2017-07-25 0 0.580 0.570 0.580 0.570 0.590 11,428,000 6,562,780 0.5743 0.567 0.558 0.567 0.558 0.577 11,680,630 0.5619 0.00%
2017-07-24 0 0.580 0.570 0.580 0.570 0.610 26,070,000 15,183,540 0.5824 0.567 0.558 0.567 0.558 0.597 26,646,310 0.5698 -3.33%
2017-07-21 0 0.600 0.590 0.600 0.570 0.610 18,072,000 10,688,840 0.5915 0.587 0.577 0.587 0.558 0.597 18,471,504 0.5787 3.45%
2017-07-20 0 0.580 0.570 0.580 0.560 0.630 38,238,000 22,870,800 0.5981 0.567 0.558 0.567 0.548 0.616 39,083,299 0.5852 -3.33%
2017-07-19 0 0.600 0.590 0.600 0.495 0.620 68,462,000 38,745,030 0.5659 0.587 0.577 0.587 0.484 0.607 69,975,439 0.5537 20.00%
2017-07-18 0 0.500 0.490 0.500 0.485 0.520 49,110,000 24,393,210 0.4967 0.489 0.479 0.489 0.475 0.509 50,195,639 0.4860 -3.85%
2017-07-17 0 0.520 0.510 0.520 0.510 0.550 23,450,000 12,321,640 0.5254 0.509 0.499 0.509 0.499 0.538 23,968,392 0.5141 -5.45%
2017-07-14 0 0.550 0.540 0.550 0.540 0.570 28,694,000 15,806,220 0.5509 0.538 0.528 0.538 0.528 0.558 29,328,317 0.5389 -1.61%
2017-07-13 0 0.590 0.590 0.600 0.590 0.610 23,556,000 14,123,570 0.5996 0.547 0.547 0.556 0.547 0.565 25,411,939 0.5558 -3.28%
2017-07-12 0 0.610 0.600 0.610 0.600 0.620 11,980,000 7,268,520 0.6067 0.565 0.556 0.565 0.556 0.575 12,923,885 0.5624 -1.61%
2017-07-11 0 0.620 0.610 0.620 0.600 0.620 10,536,000 6,435,440 0.6108 0.575 0.565 0.575 0.556 0.575 11,366,114 0.5662 0.00%
2017-07-10 0 0.620 0.610 0.620 0.610 0.630 13,786,000 8,501,120 0.6166 0.575 0.565 0.575 0.565 0.584 14,872,176 0.5716 1.64%
2017-07-07 0 0.610 0.600 0.610 0.600 0.620 11,660,000 7,062,160 0.6057 0.565 0.556 0.565 0.556 0.575 12,578,672 0.5614 0.00%
2017-07-06 0 0.610 0.600 0.610 0.600 0.630 33,444,000 20,494,460 0.6128 0.565 0.556 0.565 0.556 0.584 36,078,998 0.5680 -4.69%
2017-07-05 0 0.640 0.620 0.640 0.620 0.670 24,424,000 15,650,600 0.6408 0.593 0.575 0.593 0.575 0.621 26,348,327 0.5940 -4.48%
2017-07-04 0 0.670 0.660 0.670 0.660 0.690 12,952,000 8,732,650 0.6742 0.621 0.612 0.621 0.612 0.640 13,972,467 0.6250 -1.47%
2017-07-03 0 0.680 0.670 0.680 0.670 0.690 8,558,000 5,808,880 0.6788 0.630 0.621 0.630 0.621 0.640 9,232,271 0.6292 0.00%
2017-06-30 0 0.680 0.670 0.680 0.670 0.690 8,228,000 5,558,238 0.6755 0.630 0.621 0.630 0.621 0.640 8,876,271 0.6262 0.00%
2017-06-29 0 0.680 0.670 0.680 0.670 0.690 14,308,000 9,726,760 0.6798 0.630 0.621 0.630 0.621 0.640 15,435,304 0.6302 -1.45%
2017-06-28 0 0.690 0.680 0.690 0.680 0.730 11,980,000 8,369,100 0.6986 0.640 0.630 0.640 0.630 0.677 12,923,885 0.6476 -5.48%
2017-06-27 0 0.730 0.720 0.730 0.710 0.750 19,126,000 13,898,520 0.7267 0.677 0.667 0.677 0.658 0.695 20,632,906 0.6736 2.82%
2017-06-26 0 0.710 0.710 0.720 0.670 0.720 14,240,425 10,036,217 0.7048 0.658 0.658 0.667 0.621 0.667 15,362,405 0.6533 4.41%
2017-06-23 0 0.680 0.670 0.680 0.660 0.690 14,158,000 9,536,880 0.6736 0.630 0.621 0.630 0.612 0.640 15,273,486 0.6244 1.49%
2017-06-22 0 0.670 0.660 0.670 0.660 0.680 10,865,000 7,255,820 0.6678 0.621 0.612 0.621 0.612 0.630 11,721,036 0.6190 -1.47%
2017-06-21 0 0.680 0.670 0.680 0.670 0.690 15,670,000 10,630,280 0.6784 0.630 0.621 0.630 0.621 0.640 16,904,614 0.6288 -1.45%
2017-06-20 0 0.690 0.680 0.690 0.680 0.700 10,450,000 7,161,340 0.6853 0.640 0.630 0.640 0.630 0.649 11,273,338 0.6352 0.00%
2017-06-19 0 0.690 0.690 0.700 0.680 0.710 19,514,000 13,541,460 0.6939 0.640 0.640 0.649 0.630 0.658 21,051,476 0.6433 -1.43%
2017-06-16 0 0.700 0.690 0.710 0.690 0.720 17,300,000 12,081,100 0.6983 0.649 0.640 0.658 0.640 0.667 18,663,039 0.6473 1.45%
2017-06-15 0 0.690 0.680 0.690 0.680 0.710 14,844,000 10,254,780 0.6908 0.640 0.630 0.640 0.630 0.658 16,013,534 0.6404 -2.82%
2017-06-14 0 0.710 0.700 0.710 0.690 0.720 17,316,000 12,212,860 0.7053 0.658 0.649 0.658 0.640 0.667 18,680,299 0.6538 0.00%
2017-06-13 0 0.710 0.700 0.720 0.700 0.760 30,836,000 22,314,080 0.7236 0.658 0.649 0.667 0.649 0.704 33,265,518 0.6708 -6.58%
2017-06-12 0 0.760 0.750 0.760 0.740 0.770 9,962,000 7,470,960 0.7499 0.704 0.695 0.704 0.686 0.714 10,746,890 0.6952 -1.30%
2017-06-09 0 0.770 0.760 0.770 0.760 0.780 13,162,000 10,089,054 0.7665 0.714 0.704 0.714 0.704 0.723 14,199,012 0.7105 0.00%
2017-06-08 0 0.770 0.770 0.780 0.760 0.790 7,836,000 6,063,310 0.7738 0.714 0.714 0.723 0.704 0.732 8,453,386 0.7173 0.00%
2017-06-07 0 0.770 0.760 0.770 0.760 0.790 13,302,000 10,261,700 0.7714 0.714 0.704 0.714 0.704 0.732 14,350,043 0.7151 -1.28%
2017-06-06 0 0.780 0.770 0.780 0.770 0.800 10,950,000 8,572,420 0.7829 0.723 0.714 0.723 0.714 0.742 11,812,733 0.7257 -2.50%
2017-06-05 0 0.800 0.790 0.800 0.760 0.820 6,154,000 4,896,280 0.7956 0.742 0.732 0.742 0.704 0.760 6,638,864 0.7375 3.90%
2017-06-02 0 0.770 0.760 0.770 0.760 0.780 7,314,000 5,574,160 0.7621 0.714 0.704 0.714 0.704 0.723 7,890,258 0.7065 0.00%
2017-06-01 0 0.770 0.770 0.780 0.760 0.780 10,564,000 8,092,180 0.7660 0.714 0.714 0.723 0.704 0.723 11,396,320 0.7101 -1.28%
2017-05-31 0 0.780 0.770 0.780 0.760 0.790 10,608,000 8,226,300 0.7755 0.723 0.714 0.723 0.704 0.732 11,443,787 0.7188 0.00%
2017-05-29 0 0.780 0.770 0.780 0.770 0.810 21,820,000 17,133,360 0.7852 0.723 0.714 0.723 0.714 0.751 23,539,162 0.7279 -4.88%
2017-05-26 0 0.820 0.800 0.820 0.800 0.820 13,052,000 10,529,680 0.8067 0.760 0.742 0.760 0.742 0.760 14,080,346 0.7478 -1.20%
2017-05-25 0 0.830 0.820 0.830 0.810 0.840 7,028,000 5,773,680 0.8215 0.769 0.760 0.769 0.751 0.779 7,581,725 0.7615 0.00%
2017-05-24 0 0.830 0.820 0.830 0.810 0.840 7,140,000 5,906,790 0.8273 0.769 0.760 0.769 0.751 0.779 7,702,549 0.7669 1.22%
2017-05-23 0 0.820 0.810 0.820 0.810 0.860 27,458,000 23,026,060 0.8386 0.760 0.751 0.760 0.751 0.797 29,621,371 0.7773 0.00%
2017-05-22 0 0.820 0.810 0.820 0.810 0.840 8,942,000 7,338,540 0.8207 0.760 0.751 0.760 0.751 0.779 9,646,526 0.7607 0.00%
2017-05-19 0 0.820 0.810 0.820 0.790 0.850 25,160,000 20,554,120 0.8169 0.760 0.751 0.760 0.732 0.788 27,142,315 0.7573 -3.53%
2017-05-18 0 0.850 0.840 0.850 0.830 0.850 6,858,000 5,772,780 0.8418 0.788 0.779 0.788 0.769 0.788 7,398,331 0.7803 0.00%
2017-05-17 0 0.850 0.840 0.850 0.830 0.880 20,920,000 17,689,060 0.8456 0.788 0.779 0.788 0.769 0.816 22,568,253 0.7838 0.00%
2017-05-16 0 0.850 0.840 0.850 0.830 0.890 29,932,000 25,407,340 0.8488 0.788 0.779 0.788 0.769 0.825 32,290,293 0.7868 -3.41%
2017-05-15 0 0.880 0.850 0.880 0.820 0.940 41,494,000 36,340,400 0.8758 0.816 0.788 0.816 0.760 0.871 44,763,244 0.8118 -6.38%
2017-05-12 0 0.940 0.930 0.940 0.930 0.960 5,470,000 5,152,940 0.9420 0.871 0.862 0.871 0.862 0.890 5,900,972 0.8732 -2.08%
2017-05-11 0 0.960 0.950 0.960 0.950 0.970 6,964,000 6,653,440 0.9554 0.890 0.881 0.890 0.881 0.899 7,512,682 0.8856 0.00%
2017-05-10 0 0.960 0.960 0.970 0.960 0.970 7,864,000 7,587,820 0.9649 0.890 0.890 0.899 0.890 0.899 8,483,592 0.8944 -1.03%
2017-05-09 0 0.970 0.960 0.970 0.960 0.970 6,652,000 6,419,480 0.9650 0.899 0.890 0.899 0.890 0.899 7,176,100 0.8946 0.00%
2017-05-08 0 0.970 0.960 0.970 0.960 0.980 2,908,000 2,820,220 0.9698 0.899 0.890 0.899 0.890 0.908 3,137,117 0.8990 -1.02%
2017-05-05 0 0.980 0.970 0.980 0.970 0.990 3,834,000 3,751,340 0.9784 0.908 0.899 0.908 0.899 0.918 4,136,075 0.9070 -1.01%
2017-05-04 0 0.990 0.980 0.990 0.960 1.000 17,861,200 17,409,908 0.9747 0.918 0.908 0.918 0.890 0.927 19,268,455 0.9035 -1.00%
2017-05-02 0 1.000 0.990 1.000 0.990 1.000 3,454,000 3,437,140 0.9951 0.927 0.918 0.927 0.918 0.927 3,726,135 0.9224 0.00%
2017-04-28 0 1.000 0.990 1.000 0.990 1.000 8,876,000 8,837,060 0.9956 0.927 0.918 0.927 0.918 0.927 9,575,326 0.9229 -0.99%
2017-04-27 0 1.010 1.000 1.010 0.990 1.010 8,138,000 8,128,980 0.9989 0.936 0.927 0.936 0.918 0.936 8,779,180 0.9259 1.00%
2017-04-26 0 1.000 0.990 1.000 0.990 1.020 18,536,000 18,621,040 1.0046 0.927 0.918 0.927 0.918 0.946 19,996,421 0.9312 -1.96%
2017-04-25 0 1.020 1.010 1.020 1.010 1.030 8,250,000 8,397,140 1.0178 0.946 0.936 0.946 0.936 0.955 8,900,004 0.9435 -0.97%
2017-04-24 0 1.030 1.020 1.030 1.020 1.040 5,370,000 5,506,980 1.0255 0.955 0.946 0.955 0.946 0.964 5,793,094 0.9506 -0.96%
2017-04-21 0 1.040 1.030 1.040 1.020 1.040 2,622,000 2,710,160 1.0336 0.964 0.955 0.964 0.946 0.964 2,828,583 0.9581 0.00%
2017-04-20 0 1.040 1.030 1.040 1.010 1.040 10,618,000 10,883,620 1.0250 0.964 0.955 0.964 0.936 0.964 11,454,575 0.9502 0.97%
2017-04-19 0 1.030 1.020 1.030 1.020 1.030 10,996,000 11,285,340 1.0263 0.955 0.946 0.955 0.946 0.955 11,862,357 0.9514 0.00%
2017-04-18 0 1.030 1.030 1.040 1.030 1.060 7,546,000 7,861,120 1.0418 0.955 0.955 0.964 0.955 0.983 8,140,537 0.9657 -2.83%
2017-04-13 0 1.060 1.050 1.060 1.040 1.060 7,904,000 8,302,720 1.0504 0.983 0.973 0.983 0.964 0.983 8,526,743 0.9737 0.00%
2017-04-12 0 1.060 1.050 1.060 1.040 1.060 5,922,000 6,212,720 1.0491 0.983 0.973 0.983 0.964 0.983 6,388,585 0.9725 0.00%
2017-04-11 0 1.060 1.050 1.060 1.040 1.110 24,564,000 26,099,460 1.0625 0.983 0.973 0.983 0.964 1.029 26,499,357 0.9849 -4.50%
2017-04-10 0 1.110 1.100 1.110 1.080 1.110 16,404,000 17,912,420 1.0920 1.029 1.020 1.029 1.001 1.029 17,696,444 1.0122 2.78%
2017-04-07 0 1.080 1.070 1.080 1.060 1.080 7,190,000 7,711,590 1.0725 1.001 0.992 1.001 0.983 1.001 7,756,488 0.9942 0.00%
2017-04-06 0 1.080 1.070 1.080 1.060 1.110 15,112,000 16,387,640 1.0844 1.001 0.992 1.001 0.983 1.029 16,302,650 1.0052 0.93%
2017-04-05 0 1.070 1.060 1.070 1.050 1.070 7,017,000 7,458,020 1.0629 0.992 0.983 0.992 0.973 0.992 7,569,858 0.9852 0.94%
2017-04-03 0 1.060 1.050 1.060 1.050 1.070 5,658,000 5,995,120 1.0596 0.983 0.973 0.983 0.973 0.992 6,103,785 0.9822 -0.93%
2017-03-31 0 1.070 1.060 1.070 1.050 1.070 8,498,000 9,033,420 1.0630 0.992 0.983 0.992 0.973 0.992 9,167,544 0.9854 0.00%
2017-03-30 0 1.070 1.060 1.070 1.060 1.080 13,526,000 14,466,100 1.0695 0.992 0.983 0.992 0.983 1.001 14,591,691 0.9914 0.00%
2017-03-29 0 1.070 1.060 1.070 1.050 1.070 7,346,000 7,804,080 1.0624 0.992 0.983 0.992 0.973 0.992 7,924,779 0.9848 0.94%
2017-03-28 0 1.060 1.050 1.060 1.040 1.060 7,872,000 8,260,660 1.0494 0.983 0.973 0.983 0.964 0.983 8,492,222 0.9727 0.95%
2017-03-27 0 1.050 1.040 1.050 1.020 1.050 13,458,000 14,018,810 1.0417 0.973 0.964 0.973 0.946 0.973 14,518,334 0.9656 0.96%
2017-03-24 0 1.040 1.030 1.040 1.020 1.040 13,888,000 14,341,810 1.0327 0.964 0.955 0.964 0.946 0.964 14,982,213 0.9573 0.97%
2017-03-23 0 1.030 1.030 1.040 1.020 1.060 41,209,475 42,676,275 1.0356 0.955 0.955 0.964 0.946 0.983 44,456,302 0.9600 -0.96%
2017-03-22 0 1.040 1.030 1.040 1.010 1.050 16,714,203 17,167,912 1.0271 0.964 0.955 0.964 0.936 0.973 18,031,088 0.9521 -0.95%
2017-03-21 0 1.050 1.040 1.050 1.030 1.070 35,258,000 37,136,090 1.0533 0.973 0.964 0.973 0.955 0.992 38,035,920 0.9763 1.94%
2017-03-20 0 1.030 1.020 1.030 1.010 1.050 32,242,000 33,215,420 1.0302 0.955 0.946 0.955 0.936 0.973 34,782,294 0.9550 -1.90%
2017-03-17 0 1.050 1.040 1.050 1.010 1.090 59,675,640 62,786,933 1.0521 0.973 0.964 0.973 0.936 1.010 64,377,386 0.9753 3.96%
2017-03-16 0 1.010 1.010 1.020 0.960 1.020 40,111,750 40,113,660 1.0000 0.936 0.936 0.946 0.890 0.946 43,272,089 0.9270 0.00%
2017-03-15 0 1.010 1.010 1.020 1.000 1.030 20,658,000 20,910,700 1.0122 0.936 0.936 0.946 0.927 0.955 22,285,610 0.9383 0.00%
2017-03-14 0 1.010 1.000 1.010 0.990 1.030 27,162,000 27,365,260 1.0075 0.936 0.927 0.936 0.918 0.955 29,302,049 0.9339 -0.98%
2017-03-13 0 1.020 1.010 1.020 1.010 1.060 29,990,000 30,816,680 1.0276 0.946 0.936 0.946 0.936 0.983 32,352,863 0.9525 -3.77%
2017-03-10 0 1.060 1.050 1.060 1.040 1.080 18,384,750 19,445,897 1.0577 0.983 0.973 0.983 0.964 1.001 19,833,254 0.9805 -1.85%
2017-03-09 0 1.080 1.070 1.080 1.070 1.120 21,696,000 23,587,040 1.0872 1.001 0.992 1.001 0.992 1.038 23,405,392 1.0078 -3.57%
2017-03-08 0 1.120 1.110 1.120 1.100 1.140 15,342,226 17,121,970 1.1160 1.038 1.029 1.038 1.020 1.057 16,551,015 1.0345 0.90%
2017-03-07 0 1.110 1.100 1.110 1.100 1.130 20,718,000 22,993,000 1.1098 1.029 1.020 1.029 1.020 1.047 22,350,337 1.0288 -1.77%
2017-03-06 0 1.130 1.120 1.130 1.110 1.150 20,100,000 22,651,300 1.1269 1.047 1.038 1.047 1.029 1.066 21,683,646 1.0446 -1.74%
2017-03-03 0 1.150 1.140 1.150 1.130 1.160 7,379,797 8,433,362 1.1428 1.066 1.057 1.066 1.047 1.075 7,961,239 1.0593 0.00%
2017-03-02 0 1.150 1.140 1.150 1.140 1.170 7,826,000 9,063,760 1.1582 1.066 1.057 1.066 1.057 1.085 8,442,598 1.0736 -0.86%
2017-03-01 0 1.160 1.150 1.160 1.140 1.170 7,214,000 8,317,200 1.1529 1.075 1.066 1.075 1.057 1.085 7,782,379 1.0687 -0.85%
2017-02-28 0 1.170 1.160 1.170 1.130 1.180 14,478,000 16,627,400 1.1485 1.085 1.075 1.085 1.047 1.094 15,618,698 1.0646 1.74%
2017-02-27 0 1.150 1.150 1.160 1.140 1.190 18,052,000 20,906,620 1.1581 1.066 1.066 1.075 1.057 1.103 19,474,288 1.0735 -3.36%
2017-02-24 0 1.190 1.180 1.190 1.180 1.240 24,523,200 29,366,148 1.1975 1.103 1.094 1.103 1.094 1.149 26,455,343 1.1100 -4.03%
2017-02-23 0 1.240 1.240 1.250 1.110 1.250 90,168,000 108,434,940 1.2026 1.149 1.149 1.159 1.029 1.159 97,272,189 1.1148 10.71%
2017-02-22 0 1.120 1.110 1.120 1.110 1.120 9,890,000 10,991,840 1.1114 1.038 1.029 1.038 1.029 1.038 10,669,217 1.0302 0.00%
2017-02-21 0 1.120 1.110 1.120 1.110 1.130 10,692,000 11,927,940 1.1156 1.038 1.029 1.038 1.029 1.047 11,534,405 1.0341 -0.88%
2017-02-20 0 1.130 1.120 1.130 1.110 1.130 11,574,000 12,979,120 1.1214 1.047 1.038 1.047 1.029 1.047 12,485,897 1.0395 0.00%
2017-02-17 0 1.130 1.120 1.130 1.110 1.140 12,336,000 13,857,260 1.1233 1.047 1.038 1.047 1.029 1.057 13,307,933 1.0413 -0.88%
2017-02-16 0 1.140 1.130 1.140 1.120 1.140 11,926,000 13,500,920 1.1321 1.057 1.047 1.057 1.038 1.057 12,865,630 1.0494 0.88%
2017-02-15 0 1.130 1.120 1.130 1.090 1.130 16,482,000 18,349,340 1.1133 1.047 1.038 1.047 1.010 1.047 17,780,590 1.0320 2.73%
2017-02-14 0 1.100 1.090 1.100 1.080 1.100 10,534,000 11,506,590 1.0923 1.020 1.010 1.020 1.001 1.020 11,363,957 1.0126 0.92%
2017-02-13 0 1.090 1.080 1.090 1.080 1.100 11,434,000 12,394,500 1.0840 1.010 1.001 1.010 1.001 1.020 12,334,866 1.0048 0.00%
2017-02-10 0 1.090 1.080 1.090 1.070 1.090 11,964,000 12,931,520 1.0809 1.010 1.001 1.010 0.992 1.010 12,906,624 1.0019 0.00%
2017-02-09 0 1.090 1.080 1.090 1.070 1.090 8,198,000 8,876,340 1.0827 1.010 1.001 1.010 0.992 1.010 8,843,907 1.0037 0.00%
2017-02-08 0 1.090 1.080 1.090 1.070 1.090 7,506,000 8,109,820 1.0804 1.010 1.001 1.010 0.992 1.010 8,097,385 1.0015 0.00%
2017-02-07 0 1.090 1.080 1.090 1.080 1.110 4,438,000 4,844,800 1.0917 1.010 1.001 1.010 1.001 1.029 4,787,663 1.0119 -1.80%
2017-02-06 0 1.110 1.100 1.110 1.080 1.110 3,340,000 3,669,760 1.0987 1.029 1.020 1.029 1.001 1.029 3,603,153 1.0185 0.91%
2017-02-03 0 1.100 1.090 1.100 1.080 1.110 3,976,033 4,344,934 1.0928 1.020 1.010 1.020 1.001 1.029 4,289,298 1.0130 0.00%
2017-02-02 0 1.100 1.090 1.100 1.080 1.110 2,734,000 2,996,910 1.0962 1.020 1.010 1.020 1.001 1.029 2,949,407 1.0161 1.85%
2017-02-01 0 1.080 1.070 1.080 1.060 1.100 4,214,000 4,536,240 1.0765 1.001 0.992 1.001 0.983 1.020 4,546,014 0.9978 -1.82%
2017-01-27 0 1.100 1.090 1.100 1.080 1.100 2,648,000 2,877,540 1.0867 1.020 1.010 1.020 1.001 1.020 2,856,632 1.0073 0.00%
2017-01-26 0 1.100 1.090 1.100 1.090 1.120 4,440,000 4,898,410 1.1032 1.020 1.010 1.020 1.010 1.038 4,789,820 1.0227 -0.90%
2017-01-25 0 1.110 1.100 1.110 1.100 1.140 7,968,000 8,907,580 1.1179 1.029 1.020 1.029 1.020 1.057 8,595,786 1.0363 -0.89%
2017-01-24 0 1.120 1.110 1.120 1.100 1.130 3,430,000 3,815,580 1.1124 1.038 1.029 1.038 1.020 1.047 3,700,244 1.0312 0.00%
2017-01-23 0 1.120 1.110 1.120 1.100 1.140 34,864,000 38,729,540 1.1109 1.038 1.029 1.038 1.020 1.057 37,610,877 1.0297 0.90%
2017-01-20 0 1.110 1.090 1.110 1.090 1.140 7,158,000 7,989,460 1.1162 1.029 1.010 1.029 1.010 1.057 7,721,967 1.0346 -2.63%
2017-01-19 0 1.140 1.130 1.140 1.120 1.140 5,530,000 6,255,140 1.1311 1.057 1.047 1.057 1.038 1.057 5,965,700 1.0485 -0.87%
2017-01-18 0 1.150 1.140 1.150 1.110 1.150 7,480,000 8,477,460 1.1334 1.066 1.057 1.066 1.029 1.066 8,069,337 1.0506 2.68%
2017-01-17 0 1.120 1.110 1.120 1.090 1.130 8,174,000 9,118,280 1.1155 1.038 1.029 1.038 1.010 1.047 8,818,016 1.0341 1.82%
2017-01-16 0 1.100 1.090 1.100 1.080 1.100 5,786,000 6,311,380 1.0908 1.020 1.010 1.020 1.001 1.020 6,241,869 1.0111 1.85%
2017-01-13 0 1.080 1.080 1.090 1.070 1.090 5,494,000 5,927,740 1.0789 1.001 1.001 1.010 0.992 1.010 5,926,863 1.0001 0.00%
2017-01-12 0 1.080 1.080 1.090 1.080 1.100 4,098,000 4,444,900 1.0847 1.001 1.001 1.010 1.001 1.020 4,420,875 1.0054 -0.92%
2017-01-11 0 1.090 1.080 1.090 1.050 1.130 20,532,000 22,438,820 1.0929 1.010 1.001 1.010 0.973 1.047 22,149,683 1.0131 2.83%
2017-01-10 0 1.060 1.050 1.060 1.020 1.070 9,554,000 10,004,200 1.0471 0.983 0.973 0.983 0.946 0.992 10,306,744 0.9706 -0.93%
2017-01-09 0 1.070 1.060 1.070 1.060 1.090 5,186,000 5,539,820 1.0682 0.992 0.983 0.992 0.983 1.010 5,594,596 0.9902 -1.83%
2017-01-06 0 1.090 1.080 1.090 1.070 1.090 5,168,864 5,593,807 1.0822 1.010 1.001 1.010 0.992 1.010 5,576,110 1.0032 0.00%
2017-01-05 0 1.090 1.080 1.090 1.070 1.100 11,644,000 12,569,080 1.0794 1.010 1.001 1.010 0.992 1.020 12,561,412 1.0006 0.00%
2017-01-04 0 1.090 1.080 1.090 1.080 1.090 6,252,000 6,764,620 1.0820 1.010 1.001 1.010 1.001 1.010 6,744,585 1.0030 0.93%
2017-01-03 0 1.080 1.070 1.080 1.070 1.090 4,430,000 4,752,360 1.0728 1.001 0.992 1.001 0.992 1.010 4,779,032 0.9944 -0.92%
2016-12-30 0 1.090 1.080 1.090 1.060 1.090 9,900,000 10,636,260 1.0744 1.010 1.001 1.010 0.983 1.010 10,680,005 0.9959 0.93%
2016-12-29 0 1.080 1.070 1.080 1.060 1.100 13,636,585 14,622,448 1.0723 1.001 0.992 1.001 0.983 1.020 14,710,989 0.9940 -1.82%
2016-12-28 0 1.100 1.090 1.100 1.060 1.110 8,364,000 9,098,400 1.0878 1.020 1.010 1.020 0.983 1.029 9,022,986 1.0084 3.77%
2016-12-23 0 1.060 1.060 1.070 1.060 1.080 4,042,000 4,300,410 1.0639 0.983 0.983 0.992 0.983 1.001 4,360,463 0.9862 -2.75%
2016-12-22 0 1.090 1.080 1.090 1.060 1.100 10,624,000 11,450,900 1.0778 1.010 1.001 1.010 0.983 1.020 11,461,048 0.9991 1.87%
2016-12-21 0 1.070 1.060 1.070 1.050 1.100 15,958,000 17,106,360 1.0720 0.992 0.983 0.992 0.973 1.020 17,215,305 0.9937 -0.93%
2016-12-20 0 1.080 1.070 1.080 1.070 1.110 16,336,000 17,676,960 1.0821 1.001 0.992 1.001 0.992 1.029 17,623,087 1.0031 -2.70%
2016-12-19 0 1.110 1.100 1.110 1.100 1.140 7,308,000 8,179,720 1.1193 1.029 1.020 1.029 1.020 1.057 7,883,785 1.0375 -3.48%
2016-12-16 0 1.150 1.140 1.150 1.120 1.150 7,631,809 8,675,589 1.1368 1.066 1.057 1.066 1.038 1.066 8,233,107 1.0537 0.88%
2016-12-15 0 1.140 1.130 1.140 1.120 1.150 8,082,000 9,174,580 1.1352 1.057 1.047 1.057 1.038 1.066 8,718,768 1.0523 -0.87%
2016-12-14 0 1.150 1.140 1.150 1.130 1.160 11,574,000 13,222,700 1.1424 1.066 1.057 1.066 1.047 1.075 12,485,897 1.0590 0.00%
2016-12-13 0 1.150 1.140 1.150 1.140 1.160 9,332,000 10,725,380 1.1493 1.066 1.057 1.066 1.057 1.075 10,067,253 1.0654 0.00%
2016-12-12 0 1.150 1.140 1.150 1.140 1.180 13,830,000 15,968,500 1.1546 1.066 1.057 1.066 1.057 1.094 14,919,643 1.0703 -0.86%
2016-12-09 0 1.160 1.150 1.160 1.140 1.190 26,972,000 31,141,790 1.1546 1.075 1.066 1.075 1.057 1.103 29,097,080 1.0703 -2.52%
2016-12-08 0 1.190 1.180 1.190 1.160 1.220 40,746,000 47,633,800 1.1690 1.103 1.094 1.103 1.075 1.131 43,956,311 1.0837 -0.83%
2016-12-07 0 1.200 1.190 1.200 1.190 1.210 8,991,000 10,767,440 1.1976 1.112 1.103 1.112 1.103 1.122 9,699,386 1.1101 -0.83%
2016-12-06 0 1.210 1.200 1.210 1.190 1.220 8,224,000 9,908,800 1.2049 1.122 1.112 1.122 1.103 1.131 8,871,955 1.1169 0.00%
2016-12-05 0 1.210 1.200 1.210 1.190 1.210 13,952,000 16,741,840 1.2000 1.122 1.112 1.122 1.103 1.122 15,051,255 1.1123 2.54%
2016-12-02 0 1.180 1.170 1.180 1.150 1.190 9,550,000 11,248,690 1.1779 1.094 1.085 1.094 1.066 1.103 10,302,429 1.0918 0.85%
2016-12-01 0 1.170 1.170 1.180 1.130 1.200 28,278,000 33,188,600 1.1737 1.085 1.085 1.094 1.047 1.112 30,505,977 1.0879 -2.50%
2016-11-30 0 1.200 1.190 1.200 1.190 1.230 12,400,000 14,862,400 1.1986 1.112 1.103 1.112 1.103 1.140 13,376,976 1.1110 -2.44%
2016-11-29 0 1.230 1.220 1.230 1.210 1.250 12,880,000 15,751,170 1.2229 1.140 1.131 1.140 1.122 1.159 13,894,794 1.1336 -0.81%
2016-11-28 0 1.240 1.230 1.240 1.220 1.240 10,450,000 12,870,920 1.2317 1.149 1.140 1.149 1.131 1.149 11,273,338 1.1417 0.00%
2016-11-25 0 1.240 1.230 1.240 1.230 1.250 9,038,000 11,170,440 1.2359 1.149 1.140 1.149 1.140 1.159 9,750,089 1.1457 0.00%
2016-11-24 0 1.240 1.230 1.240 1.230 1.250 8,938,800 11,088,652 1.2405 1.149 1.140 1.149 1.140 1.159 9,643,073 1.1499 -0.80%
2016-11-23 0 1.250 1.240 1.250 1.230 1.260 6,654,000 8,299,180 1.2472 1.159 1.149 1.159 1.140 1.168 7,178,258 1.1562 -0.79%
2016-11-22 0 1.260 1.250 1.260 1.250 1.270 12,798,000 16,087,260 1.2570 1.168 1.159 1.168 1.159 1.177 13,806,333 1.1652 -0.79%
2016-11-21 0 1.270 1.260 1.270 1.250 1.290 12,164,000 15,387,580 1.2650 1.177 1.168 1.177 1.159 1.196 13,122,382 1.1726 -0.78%
2016-11-18 0 1.280 1.270 1.280 1.240 1.300 27,059,000 34,519,500 1.2757 1.187 1.177 1.187 1.149 1.205 29,190,934 1.1825 2.40%
2016-11-17 0 1.250 1.250 1.260 1.210 1.250 10,659,880 13,107,392 1.2296 1.159 1.159 1.168 1.122 1.159 11,499,754 1.1398 2.46%
2016-11-16 0 1.220 1.210 1.220 1.210 1.230 10,423,400 12,657,706 1.2144 1.131 1.122 1.131 1.122 1.140 11,244,643 1.1257 0.83%
2016-11-15 0 1.210 1.200 1.210 1.190 1.220 7,922,000 9,532,620 1.2033 1.122 1.112 1.122 1.103 1.131 8,546,161 1.1154 1.68%
2016-11-14 0 1.190 1.180 1.190 1.170 1.220 20,966,000 24,987,180 1.1918 1.103 1.094 1.103 1.085 1.131 22,617,877 1.1048 0.85%
2016-11-11 0 1.180 1.180 1.190 1.170 1.210 23,604,000 27,904,340 1.1822 1.094 1.094 1.103 1.085 1.122 25,463,721 1.0958 -1.67%
2016-11-10 0 1.200 1.190 1.200 1.180 1.230 28,346,000 33,883,890 1.1954 1.112 1.103 1.112 1.094 1.140 30,579,335 1.1081 -0.83%
2016-11-09 0 1.210 1.200 1.210 1.170 1.210 7,418,000 8,863,460 1.1949 1.122 1.112 1.122 1.085 1.122 8,002,452 1.1076 0.00%
2016-11-08 0 1.210 1.200 1.210 1.180 1.230 12,834,000 15,459,840 1.2046 1.122 1.112 1.122 1.094 1.140 13,845,170 1.1166 0.00%
2016-11-07 0 1.210 1.200 1.210 1.170 1.250 27,648,000 33,044,380 1.1952 1.122 1.112 1.122 1.085 1.159 29,826,341 1.1079 -2.42%
2016-11-04 0 1.240 1.230 1.240 1.220 1.250 5,416,000 6,675,140 1.2325 1.149 1.140 1.149 1.131 1.159 5,842,718 1.1425 0.00%
2016-11-03 0 1.240 1.230 1.240 1.210 1.260 12,323,200 15,252,444 1.2377 1.149 1.140 1.149 1.122 1.168 13,294,125 1.1473 1.64%
2016-11-02 0 1.220 1.210 1.220 1.190 1.270 26,930,000 32,945,220 1.2234 1.131 1.122 1.131 1.103 1.177 29,051,771 1.1340 -3.94%
2016-11-01 0 1.270 1.260 1.270 1.260 1.280 10,954,000 13,949,740 1.2735 1.177 1.168 1.177 1.168 1.187 11,817,048 1.1805 -0.78%
2016-10-31 0 1.280 1.270 1.280 1.260 1.310 29,398,000 37,716,600 1.2830 1.187 1.177 1.187 1.168 1.214 31,714,220 1.1893 0.00%
2016-10-28 0 1.280 1.270 1.280 1.260 1.320 14,888,000 19,195,440 1.2893 1.187 1.177 1.187 1.168 1.224 16,061,001 1.1952 -3.03%
2016-10-27 0 1.320 1.320 1.330 1.250 1.350 32,944,000 43,081,860 1.3077 1.224 1.224 1.233 1.159 1.251 35,539,604 1.2122 3.94%
2016-10-26 0 1.270 1.270 1.280 1.240 1.320 32,870,000 41,810,140 1.2720 1.177 1.177 1.187 1.149 1.224 35,459,773 1.1791 -4.51%
2016-10-25 0 1.330 1.320 1.330 1.290 1.410 44,548,000 60,548,980 1.3592 1.233 1.224 1.233 1.196 1.307 48,057,864 1.2599 -5.67%
2016-10-24 0 1.410 1.400 1.410 1.390 1.450 30,040,000 42,230,770 1.4058 1.307 1.298 1.307 1.288 1.344 32,406,802 1.3031 -1.40%
2016-10-20 0 1.430 1.420 1.430 1.400 1.470 44,690,000 64,237,960 1.4374 1.326 1.316 1.326 1.298 1.363 48,211,052 1.3324 -1.38%
2016-10-19 0 1.450 1.440 1.450 1.400 1.470 24,632,000 35,387,040 1.4366 1.344 1.335 1.344 1.298 1.363 26,572,715 1.3317 0.00%
2016-10-18 0 1.450 1.440 1.450 1.400 1.660 78,930,000 116,608,130 1.4774 1.344 1.335 1.344 1.298 1.539 85,148,765 1.3695 -0.68%
2016-10-17 0 1.460 1.450 1.460 1.430 1.570 46,222,000 69,637,460 1.5066 1.353 1.344 1.353 1.326 1.455 49,863,756 1.3966 -5.19%
2016-10-14 0 1.540 1.530 1.540 1.500 1.600 46,658,000 72,256,920 1.5487 1.428 1.418 1.428 1.390 1.483 50,334,107 1.4355 1.99%
2016-10-13 0 1.510 1.510 1.520 1.450 1.520 40,240,000 59,927,720 1.4893 1.400 1.400 1.409 1.344 1.409 43,410,444 1.3805 1.34%
2016-10-12 0 1.490 1.490 1.510 1.350 1.530 72,268,100 104,662,236 1.4482 1.381 1.381 1.400 1.251 1.418 77,961,985 1.3425 9.56%
2016-10-11 0 1.360 1.350 1.360 1.340 1.370 15,518,500 21,019,405 1.3545 1.261 1.251 1.261 1.242 1.270 16,741,177 1.2556 0.74%
2016-10-07 0 1.350 1.340 1.350 1.320 1.370 8,830,000 11,879,660 1.3454 1.251 1.242 1.251 1.224 1.270 9,525,701 1.2471 0.00%
2016-10-06 0 1.350 1.330 1.350 1.300 1.350 5,935,984 7,887,319 1.3287 1.251 1.233 1.251 1.205 1.251 6,403,670 1.2317 2.27%
2016-10-05 0 1.320 1.310 1.340 1.310 1.340 5,234,000 6,943,800 1.3267 1.224 1.214 1.242 1.214 1.242 5,646,378 1.2298 -1.49%
2016-10-04 0 1.340 1.320 1.340 1.300 1.340 4,831,500 6,388,160 1.3222 1.242 1.224 1.242 1.205 1.242 5,212,166 1.2256 1.52%
2016-10-03 0 1.320 1.310 1.320 1.310 1.330 1,106,000 1,457,340 1.3177 1.224 1.214 1.224 1.214 1.233 1,193,140 1.2214 0.00%
2016-09-30 0 1.320 1.300 1.320 1.300 1.340 9,154,000 12,107,780 1.3227 1.224 1.205 1.224 1.205 1.242 9,875,229 1.2261 0.00%
2016-09-29 0 1.320 1.310 1.320 1.300 1.320 5,240,000 6,881,720 1.3133 1.224 1.214 1.224 1.205 1.224 5,652,851 1.2174 0.00%
2016-09-28 0 1.320 1.310 1.320 1.310 1.330 6,340,900 8,380,792 1.3217 1.224 1.214 1.224 1.214 1.233 6,840,489 1.2252 0.00%
2016-09-27 0 1.320 1.310 1.320 1.290 1.330 8,482,000 11,175,300 1.3175 1.224 1.214 1.224 1.196 1.233 9,150,283 1.2213 0.00%
2016-09-26 0 1.320 1.310 1.330 1.300 1.370 11,678,000 15,753,290 1.3490 1.224 1.214 1.233 1.205 1.270 12,598,090 1.2505 -2.22%
2016-09-23 0 1.350 1.340 1.350 1.330 1.350 9,008,125 12,080,948 1.3411 1.251 1.242 1.251 1.233 1.251 9,717,860 1.2432 0.00%
2016-09-22 0 1.350 1.340 1.350 1.310 1.350 14,420,000 19,301,370 1.3385 1.251 1.242 1.251 1.214 1.251 15,556,128 1.2408 3.05%
2016-09-21 0 1.310 1.300 1.310 1.290 1.310 15,466,000 20,081,920 1.2985 1.214 1.205 1.214 1.196 1.214 16,684,541 1.2036 1.55%
2016-09-20 0 1.290 1.280 1.290 1.280 1.310 12,372,000 16,053,980 1.2976 1.196 1.187 1.196 1.187 1.214 13,346,770 1.2028 -0.77%
2016-09-19 0 1.300 1.280 1.300 1.260 1.310 20,022,344 25,884,363 1.2928 1.205 1.187 1.205 1.168 1.214 21,599,872 1.1984 3.17%
2016-09-15 0 1.260 1.250 1.260 1.240 1.270 6,784,000 8,486,060 1.2509 1.168 1.159 1.168 1.149 1.177 7,318,500 1.1595 0.80%
2016-09-14 0 1.250 1.240 1.250 1.200 1.270 26,960,610 33,503,577 1.2427 1.159 1.149 1.159 1.112 1.177 29,084,792 1.1519 4.17%
2016-09-13 0 1.200 1.190 1.210 1.170 1.210 14,258,000 17,055,620 1.1962 1.112 1.103 1.122 1.085 1.122 15,381,364 1.1088 3.45%
2016-09-12 0 1.160 1.150 1.160 1.150 1.180 6,714,000 7,791,000 1.1604 1.075 1.066 1.075 1.066 1.094 7,242,985 1.0757 -3.33%
2016-09-09 0 1.200 1.190 1.200 1.180 1.210 10,414,000 12,432,100 1.1938 1.112 1.103 1.112 1.094 1.122 11,234,502 1.1066 1.69%
2016-09-08 0 1.180 1.180 1.190 1.180 1.210 18,618,000 22,219,920 1.1935 1.094 1.094 1.103 1.094 1.122 20,084,882 1.1063 0.00%
2016-09-07 0 1.180 1.170 1.180 1.130 1.210 24,585,500 29,098,110 1.1835 1.094 1.085 1.094 1.047 1.122 26,522,551 1.0971 4.42%
2016-09-06 0 1.130 1.120 1.130 1.120 1.140 12,607,500 14,268,450 1.1317 1.047 1.038 1.047 1.038 1.057 13,600,824 1.0491 0.00%
2016-09-05 0 1.130 1.130 1.140 1.090 1.140 21,046,000 23,789,812 1.1304 1.047 1.047 1.057 1.010 1.057 22,704,180 1.0478 1.80%
2016-09-02 0 1.110 1.100 1.110 1.070 1.120 17,300,400 19,063,880 1.1019 1.029 1.020 1.029 0.992 1.038 18,663,470 1.0215 0.00%
2016-09-01 0 1.110 1.100 1.110 1.090 1.130 13,772,000 15,345,468 1.1143 1.029 1.020 1.029 1.010 1.047 14,857,073 1.0329 0.00%
2016-08-31 0 1.110 1.100 1.110 1.070 1.120 20,867,891 22,941,415 1.0994 1.029 1.020 1.029 0.992 1.038 22,512,038 1.0191 0.91%
2016-08-30 0 1.100 1.090 1.100 1.080 1.150 55,566,486 61,710,325 1.1106 1.020 1.010 1.020 1.001 1.066 59,944,478 1.0295 -5.17%
2016-08-29 0 1.160 1.160 1.170 1.090 1.220 25,888,200 30,318,456 1.1711 1.075 1.075 1.085 1.010 1.131 27,927,889 1.0856 -6.45%
2016-08-26 0 1.240 1.230 1.240 1.210 1.260 6,564,000 8,015,580 1.2211 1.149 1.140 1.149 1.122 1.168 7,081,167 1.1320 -0.80%
2016-08-25 0 1.250 1.240 1.250 1.190 1.250 16,076,000 19,395,140 1.2065 1.159 1.149 1.159 1.103 1.159 17,342,602 1.1184 1.63%
2016-08-24 0 1.230 1.220 1.230 1.220 1.250 5,924,000 7,308,944 1.2338 1.140 1.131 1.140 1.131 1.159 6,390,742 1.1437 0.00%
2016-08-23 0 1.230 1.230 1.240 1.230 1.280 6,768,600 8,433,234 1.2459 1.140 1.140 1.149 1.140 1.187 7,301,887 1.1549 -3.91%
2016-08-22 0 1.280 1.270 1.280 1.250 1.320 8,348,000 10,640,900 1.2747 1.187 1.177 1.187 1.159 1.224 9,005,725 1.1816 -1.54%
2016-08-19 0 1.300 1.290 1.300 1.290 1.330 5,736,000 7,470,580 1.3024 1.205 1.196 1.205 1.196 1.233 6,187,930 1.2073 -1.52%
2016-08-18 0 1.320 1.310 1.320 1.290 1.320 12,558,000 16,348,780 1.3019 1.224 1.214 1.224 1.196 1.224 13,547,424 1.2068 3.13%
2016-08-17 0 1.280 1.270 1.280 1.260 1.320 8,153,200 10,443,948 1.2810 1.187 1.177 1.187 1.168 1.224 8,795,577 1.1874 0.79%
2016-08-16 0 1.270 1.250 1.270 1.250 1.290 5,362,000 6,787,170 1.2658 1.177 1.159 1.177 1.159 1.196 5,784,463 1.1733 0.79%
2016-08-15 0 1.260 1.240 1.260 1.240 1.260 7,802,000 9,736,180 1.2479 1.168 1.149 1.168 1.149 1.168 8,416,707 1.1568 0.00%
2016-08-12 0 1.260 1.250 1.260 1.240 1.270 5,322,000 6,686,420 1.2564 1.168 1.159 1.168 1.149 1.177 5,741,312 1.1646 -0.79%
2016-08-11 0 1.270 1.260 1.270 1.220 1.310 13,920,000 17,555,580 1.2612 1.177 1.168 1.177 1.131 1.214 15,016,734 1.1691 -2.31%
2016-08-10 0 1.300 1.290 1.300 1.290 1.340 10,408,000 13,573,660 1.3042 1.205 1.196 1.205 1.196 1.242 11,228,029 1.2089 -2.26%
2016-08-09 0 1.330 1.330 1.340 1.320 1.350 5,812,000 7,734,700 1.3308 1.233 1.233 1.242 1.224 1.251 6,269,918 1.2336 -1.48%
2016-08-08 0 1.350 1.340 1.350 1.330 1.360 3,610,000 4,845,790 1.3423 1.251 1.242 1.251 1.233 1.261 3,894,426 1.2443 0.00%
2016-08-05 0 1.350 1.340 1.350 1.340 1.360 3,868,000 5,207,710 1.3464 1.251 1.242 1.251 1.242 1.261 4,172,753 1.2480 0.00%
2016-08-04 0 1.350 1.340 1.350 1.330 1.380 5,416,600 7,345,378 1.3561 1.251 1.242 1.251 1.233 1.279 5,843,365 1.2570 0.00%
2016-08-03 0 1.350 1.350 1.360 1.350 1.380 3,506,000 4,801,920 1.3696 1.251 1.251 1.261 1.251 1.279 3,782,232 1.2696 -2.17%
2016-08-01 0 1.380 1.370 1.380 1.340 1.390 2,974,000 4,053,242 1.3629 1.279 1.270 1.279 1.242 1.288 3,208,317 1.2634 1.47%
2016-07-29 0 1.360 1.350 1.360 1.350 1.380 2,942,400 4,008,388 1.3623 1.261 1.251 1.261 1.251 1.279 3,174,227 1.2628 -0.73%
2016-07-28 0 1.370 1.370 1.380 1.360 1.380 3,322,000 4,563,100 1.3736 1.270 1.270 1.279 1.261 1.279 3,583,735 1.2733 0.74%
2016-07-27 0 1.360 1.350 1.360 1.350 1.400 5,694,000 7,826,856 1.3746 1.261 1.251 1.261 1.251 1.298 6,142,621 1.2742 0.00%
2016-07-26 0 1.360 1.350 1.360 1.290 1.360 6,890,000 9,105,180 1.3215 1.261 1.251 1.261 1.196 1.261 7,432,852 1.2250 3.03%
2016-07-25 0 1.320 1.310 1.320 1.280 1.320 4,396,000 5,735,620 1.3047 1.224 1.214 1.224 1.187 1.224 4,742,354 1.2094 3.13%
2016-07-22 0 1.280 1.280 1.290 1.270 1.300 4,342,000 5,573,240 1.2836 1.187 1.187 1.196 1.177 1.205 4,684,099 1.1898 -0.78%
2016-07-21 0 1.290 1.280 1.290 1.270 1.320 5,886,700 7,567,705 1.2856 1.196 1.187 1.196 1.177 1.224 6,350,503 1.1917 -1.53%
2016-07-20 0 1.310 1.300 1.310 1.300 1.330 4,129,300 5,390,474 1.3054 1.214 1.205 1.214 1.205 1.233 4,454,641 1.2101 0.00%
2016-07-19 0 1.310 1.300 1.310 1.290 1.310 3,994,000 5,200,090 1.3020 1.214 1.205 1.214 1.196 1.214 4,308,681 1.2069 0.77%
2016-07-18 0 1.300 1.290 1.300 1.290 1.320 3,960,400 5,156,860 1.3021 1.205 1.196 1.205 1.196 1.224 4,272,433 1.2070 0.00%
2016-07-15 0 1.300 1.290 1.300 1.280 1.310 4,218,000 5,465,320 1.2957 1.205 1.196 1.205 1.187 1.214 4,550,329 1.2011 0.78%
2016-07-14 0 1.290 1.280 1.290 1.270 1.290 1,744,000 2,234,620 1.2813 1.196 1.187 1.196 1.177 1.196 1,881,407 1.1877 0.78%
2016-07-13 0 1.280 1.280 1.290 1.270 1.300 3,754,000 4,811,410 1.2817 1.187 1.187 1.196 1.177 1.205 4,049,772 1.1881 0.79%
2016-07-12 0 1.270 1.260 1.270 1.250 1.280 4,014,000 5,074,250 1.2641 1.177 1.168 1.177 1.159 1.187 4,330,256 1.1718 0.79%
2016-07-11 0 1.260 1.250 1.270 1.230 1.270 5,516,000 6,875,950 1.2465 1.168 1.159 1.177 1.140 1.177 5,950,597 1.1555 0.80%
2016-07-08 0 1.250 1.240 1.250 1.240 1.260 1,428,000 1,781,360 1.2475 1.159 1.149 1.159 1.149 1.168 1,540,510 1.1563 -0.79%
2016-07-07 0 1.260 1.250 1.260 1.230 1.280 3,014,000 3,794,460 1.2589 1.168 1.159 1.168 1.140 1.187 3,251,468 1.1670 -1.56%
2016-07-06 0 1.280 1.270 1.280 1.250 1.310 2,718,000 3,469,320 1.2764 1.187 1.177 1.187 1.159 1.214 2,932,147 1.1832 -2.29%
2016-07-05 0 1.310 1.290 1.310 1.280 1.320 4,562,000 5,913,660 1.2963 1.214 1.196 1.214 1.187 1.224 4,921,433 1.2016 2.34%
2016-07-04 0 1.280 1.260 1.280 1.240 1.280 8,386,000 10,563,820 1.2597 1.187 1.168 1.187 1.149 1.187 9,046,719 1.1677 3.23%
2016-06-30 0 1.240 1.230 1.240 1.230 1.250 3,695,100 4,562,540 1.2348 1.149 1.140 1.149 1.140 1.159 3,986,231 1.1446 0.81%
2016-06-29 0 1.230 1.220 1.230 1.220 1.260 5,128,000 6,275,840 1.2238 1.140 1.131 1.140 1.131 1.168 5,532,027 1.1345 -0.81%
2016-06-28 0 1.240 1.220 1.240 1.210 1.240 3,054,000 3,734,300 1.2228 1.149 1.131 1.149 1.122 1.149 3,294,620 1.1335 0.81%
2016-06-27 0 1.230 1.230 1.240 1.200 1.270 2,872,000 3,496,260 1.2174 1.140 1.140 1.149 1.112 1.177 3,098,280 1.1285 2.50%
2016-06-24 0 1.200 1.180 1.200 1.170 1.230 10,442,000 12,486,580 1.1958 1.112 1.094 1.112 1.085 1.140 11,264,708 1.1085 -1.64%
2016-06-23 0 1.220 1.210 1.220 1.190 1.230 8,110,000 9,770,220 1.2047 1.131 1.122 1.131 1.103 1.140 8,748,974 1.1167 0.00%
2016-06-22 0 1.220 1.210 1.220 1.200 1.240 7,226,000 8,798,020 1.2176 1.131 1.122 1.131 1.112 1.149 7,795,325 1.1286 -0.81%
2016-06-21 0 1.230 1.220 1.230 1.220 1.240 1,886,000 2,325,830 1.2332 1.140 1.131 1.140 1.131 1.149 2,034,595 1.1431 -0.81%
2016-06-20 0 1.240 1.230 1.240 1.220 1.260 18,508,000 20,982,040 1.1337 1.149 1.140 1.149 1.131 1.168 19,966,215 1.0509 0.81%
2016-06-17 0 1.230 1.240 1.250 1.210 1.250 4,452,000 5,448,620 1.2239 1.140 1.149 1.159 1.122 1.159 4,802,766 1.1345 -0.81%
2016-06-16 0 1.240 1.230 1.240 1.220 1.290 3,793,124 4,680,420 1.2339 1.149 1.140 1.149 1.131 1.196 4,091,978 1.1438 0.00%
2016-06-15 0 1.240 1.240 1.250 1.210 1.250 9,864,000 12,108,500 1.2275 1.149 1.149 1.159 1.122 1.159 10,641,168 1.1379 0.00%
2016-06-14 0 1.240 1.240 1.250 1.230 1.260 2,848,000 3,546,500 1.2453 1.149 1.149 1.159 1.140 1.168 3,072,389 1.1543 -0.80%
2016-06-13 0 1.250 1.240 1.250 1.220 1.260 5,244,000 6,491,080 1.2378 1.159 1.149 1.159 1.131 1.168 5,657,166 1.1474 0.08%
2016-06-10 0 1.280 1.270 1.280 1.270 1.300 2,202,000 2,828,730 1.2846 1.158 1.149 1.158 1.149 1.176 2,434,451 1.1620 -1.54%
2016-06-08 0 1.300 1.290 1.300 1.280 1.310 1,716,000 2,220,856 1.2942 1.176 1.167 1.176 1.158 1.185 1,897,147 1.1706 0.00%
2016-06-07 0 1.300 1.290 1.300 1.280 1.300 2,702,000 3,496,300 1.2940 1.176 1.167 1.176 1.158 1.176 2,987,233 1.1704 0.00%
2016-06-06 0 1.300 1.290 1.300 1.290 1.310 930,000 1,205,940 1.2967 1.176 1.167 1.176 1.167 1.185 1,028,174 1.1729 0.00%
2016-06-03 0 1.300 1.290 1.300 1.290 1.330 2,838,000 3,691,459 1.3007 1.176 1.167 1.176 1.167 1.203 3,137,590 1.1765 -0.76%
2016-06-02 0 1.310 1.300 1.310 1.280 1.330 3,920,200 5,082,508 1.2965 1.185 1.176 1.185 1.158 1.203 4,334,031 1.1727 2.34%
2016-06-01 0 1.280 1.260 1.290 1.260 1.310 4,536,000 5,824,266 1.2840 1.158 1.140 1.167 1.140 1.185 5,014,837 1.1614 -0.78%
2016-05-31 0 1.290 1.290 1.300 1.280 1.300 3,980,000 5,137,100 1.2907 1.167 1.167 1.176 1.158 1.176 4,400,144 1.1675 0.00%
2016-05-30 0 1.290 1.280 1.290 1.250 1.310 10,280,000 13,231,160 1.2871 1.167 1.158 1.167 1.131 1.185 11,365,195 1.1642 3.20%
2016-05-27 0 1.250 1.240 1.250 1.230 1.250 2,940,000 3,653,000 1.2425 1.131 1.122 1.131 1.113 1.131 3,250,357 1.1239 0.00%
2016-05-26 0 1.250 1.230 1.250 1.230 1.260 2,870,775 3,574,930 1.2453 1.131 1.113 1.131 1.113 1.140 3,173,825 1.1264 0.00%
2016-05-25 0 1.250 1.240 1.250 1.230 1.250 2,856,000 3,538,320 1.2389 1.131 1.122 1.131 1.113 1.131 3,157,490 1.1206 0.81%
2016-05-24 0 1.240 1.240 1.250 1.210 1.250 4,088,000 5,025,390 1.2293 1.122 1.122 1.131 1.094 1.131 4,519,545 1.1119 0.81%
2016-05-23 0 1.230 1.230 1.240 1.210 1.250 5,114,000 6,320,180 1.2359 1.113 1.113 1.122 1.094 1.131 5,653,853 1.1179 -0.81%
2016-05-20 0 1.240 1.230 1.240 1.220 1.260 5,036,000 6,247,820 1.2406 1.122 1.113 1.122 1.104 1.140 5,567,619 1.1222 -0.80%
2016-05-19 0 1.250 1.240 1.250 1.200 1.250 6,890,000 8,436,620 1.2245 1.131 1.122 1.131 1.085 1.131 7,617,334 1.1076 1.63%
2016-05-18 0 1.230 1.220 1.230 1.200 1.240 4,537,800 5,519,878 1.2164 1.113 1.104 1.113 1.085 1.122 5,016,827 1.1003 -0.81%
2016-05-17 0 1.240 1.230 1.240 1.220 1.260 8,630,000 10,721,010 1.2423 1.122 1.113 1.122 1.104 1.140 9,541,015 1.1237 0.00%
2016-05-16 0 1.240 1.230 1.240 1.220 1.270 3,875,931 4,790,676 1.2360 1.122 1.113 1.122 1.104 1.149 4,285,089 1.1180 0.00%
2016-05-13 0 1.240 1.240 1.250 1.210 1.270 4,638,000 5,686,020 1.2260 1.122 1.122 1.131 1.094 1.149 5,127,605 1.1089 -0.80%
2016-05-12 0 1.250 1.240 1.250 1.230 1.300 3,282,069 4,083,912 1.2443 1.131 1.122 1.131 1.113 1.176 3,628,536 1.1255 -0.79%
2016-05-11 0 1.260 1.250 1.260 1.220 1.280 5,128,000 6,424,400 1.2528 1.140 1.131 1.140 1.104 1.158 5,669,331 1.1332 2.44%
2016-05-10 0 1.230 1.220 1.230 1.160 1.230 8,796,000 10,468,788 1.1902 1.113 1.104 1.113 1.049 1.113 9,724,539 1.0765 4.24%
2016-05-09 0 1.180 1.170 1.180 1.160 1.250 14,262,000 16,954,480 1.1888 1.067 1.058 1.067 1.049 1.131 15,767,550 1.0753 -5.60%
2016-05-06 0 1.250 1.230 1.250 1.220 1.280 3,454,000 4,315,340 1.2494 1.131 1.113 1.131 1.104 1.158 3,818,617 1.1301 -1.57%
2016-05-05 0 1.270 1.270 1.290 1.260 1.310 6,144,000 7,875,888 1.2819 1.149 1.149 1.167 1.140 1.185 6,792,584 1.1595 -1.55%
2016-05-04 0 1.290 1.270 1.290 1.260 1.300 2,836,000 3,631,600 1.2805 1.167 1.149 1.167 1.140 1.176 3,135,379 1.1583 0.00%
2016-05-03 0 1.290 1.280 1.290 1.270 1.330 3,368,000 4,350,244 1.2916 1.167 1.158 1.167 1.149 1.203 3,723,539 1.1683 -1.53%
2016-04-29 0 1.310 1.300 1.310 1.290 1.330 3,066,000 3,990,580 1.3016 1.185 1.176 1.185 1.167 1.203 3,389,658 1.1773 -1.50%
2016-04-28 0 1.330 1.310 1.330 1.310 1.390 2,686,000 3,574,962 1.3310 1.203 1.185 1.203 1.185 1.257 2,969,544 1.2039 1.53%
2016-04-27 0 1.310 1.300 1.320 1.300 1.340 1,054,000 1,385,240 1.3143 1.185 1.176 1.194 1.176 1.212 1,165,264 1.1888 -0.76%
2016-04-26 0 1.320 1.320 1.330 1.280 1.320 2,506,500 3,257,820 1.2997 1.194 1.194 1.203 1.158 1.194 2,771,095 1.1756 1.54%
2016-04-25 0 1.300 1.300 1.310 1.300 1.340 4,856,000 6,409,550 1.3199 1.176 1.176 1.185 1.176 1.212 5,368,617 1.1939 -0.76%
2016-04-22 0 1.310 1.310 1.320 1.300 1.340 5,816,000 7,644,949 1.3145 1.185 1.185 1.194 1.176 1.212 6,429,959 1.1890 -1.50%
2016-04-21 0 1.330 1.320 1.330 1.290 1.350 7,364,000 9,752,894 1.3244 1.203 1.194 1.203 1.167 1.221 8,141,371 1.1979 3.10%
2016-04-20 0 1.290 1.270 1.290 1.270 1.340 6,878,000 8,917,790 1.2966 1.167 1.149 1.167 1.149 1.212 7,604,067 1.1728 -3.73%
2016-04-19 0 1.340 1.340 1.350 1.330 1.370 2,072,000 2,783,988 1.3436 1.212 1.212 1.221 1.203 1.239 2,290,728 1.2153 0.00%
2016-04-18 0 1.340 1.340 1.350 1.320 1.380 3,248,000 4,367,860 1.3448 1.212 1.212 1.221 1.194 1.248 3,590,871 1.2164 -3.60%
2016-04-15 0 1.390 1.380 1.390 1.370 1.420 1,688,000 2,334,200 1.3828 1.257 1.248 1.257 1.239 1.284 1,866,192 1.2508 0.00%
2016-04-14 0 1.390 1.390 1.400 1.350 1.410 5,440,000 7,468,338 1.3729 1.257 1.257 1.266 1.221 1.275 6,014,267 1.2418 0.72%
2016-04-13 0 1.380 1.370 1.380 1.330 1.400 6,384,000 8,673,470 1.3586 1.248 1.239 1.248 1.203 1.266 7,057,919 1.2289 3.76%
2016-04-12 0 1.330 1.320 1.330 1.270 1.340 5,204,000 6,767,900 1.3005 1.203 1.194 1.203 1.149 1.212 5,753,354 1.1763 4.72%
2016-04-11 0 1.270 1.270 1.280 1.270 1.290 2,602,000 3,328,004 1.2790 1.149 1.149 1.158 1.149 1.167 2,876,677 1.1569 0.79%
2016-04-08 0 1.260 1.250 1.260 1.240 1.300 8,224,000 10,372,510 1.2612 1.140 1.131 1.140 1.122 1.176 9,092,156 1.1408 -2.33%
2016-04-07 0 1.290 1.280 1.290 1.220 1.300 10,768,000 13,540,520 1.2575 1.167 1.158 1.167 1.104 1.176 11,904,710 1.1374 6.61%
2016-04-06 0 1.210 1.200 1.210 1.200 1.340 15,482,000 19,393,560 1.2527 1.094 1.085 1.094 1.085 1.212 17,116,338 1.1330 -9.02%
2016-04-05 0 1.330 1.330 1.350 1.300 1.370 5,146,000 6,825,780 1.3264 1.203 1.203 1.221 1.176 1.239 5,689,231 1.1998 -1.48%
2016-04-01 0 1.350 1.350 1.360 1.340 1.380 3,332,000 4,531,260 1.3599 1.221 1.221 1.230 1.212 1.248 3,683,738 1.2301 -1.46%
2016-03-31 0 1.370 1.360 1.380 1.320 1.400 9,888,000 13,457,880 1.3610 1.239 1.230 1.248 1.194 1.266 10,931,814 1.2311 0.00%
2016-03-30 0 1.370 1.380 1.390 1.330 1.390 6,326,000 8,591,170 1.3581 1.239 1.248 1.257 1.203 1.257 6,993,796 1.2284 0.74%
2016-03-29 0 1.360 1.360 1.370 1.340 1.430 7,770,000 10,624,260 1.3673 1.230 1.230 1.239 1.212 1.293 8,590,230 1.2368 -2.16%
2016-03-24 0 1.390 1.390 1.400 1.380 1.480 6,806,000 9,657,657 1.4190 1.257 1.257 1.266 1.248 1.339 7,524,467 1.2835 -4.79%
2016-03-23 0 1.460 1.460 1.480 1.400 1.480 13,209,800 19,066,574 1.4434 1.321 1.321 1.339 1.266 1.339 14,604,276 1.3055 4.29%
2016-03-22 0 1.400 1.390 1.400 1.370 1.430 9,336,000 13,055,802 1.3984 1.266 1.257 1.266 1.239 1.293 10,321,543 1.2649 0.72%
2016-03-21 0 1.390 1.380 1.390 1.360 1.410 12,048,000 16,711,928 1.3871 1.257 1.248 1.257 1.230 1.275 13,319,832 1.2547 2.21%
2016-03-18 0 1.360 1.360 1.370 1.270 1.370 11,384,766 15,075,669 1.3242 1.230 1.230 1.239 1.149 1.239 12,586,584 1.1978 7.09%
2016-03-17 0 1.270 1.270 1.280 1.240 1.280 5,292,000 6,653,058 1.2572 1.149 1.149 1.158 1.122 1.158 5,850,643 1.1371 0.79%
2016-03-16 0 1.260 1.250 1.260 1.240 1.300 9,922,000 12,530,200 1.2629 1.140 1.131 1.140 1.122 1.176 10,969,403 1.1423 -1.56%
2016-03-15 0 1.280 1.270 1.280 1.270 1.320 6,994,500 8,974,425 1.2831 1.158 1.149 1.158 1.149 1.194 7,732,866 1.1606 -0.78%
2016-03-14 0 1.290 1.280 1.290 1.260 1.310 10,624,600 13,764,874 1.2956 1.167 1.158 1.167 1.140 1.185 11,746,172 1.1719 1.57%
2016-03-11 0 1.270 1.260 1.270 1.240 1.280 9,020,000 11,370,910 1.2606 1.149 1.140 1.149 1.122 1.158 9,972,185 1.1403 1.60%
2016-03-10 0 1.250 1.240 1.250 1.230 1.310 9,173,300 11,661,401 1.2712 1.131 1.122 1.131 1.113 1.185 10,141,668 1.1499 1.63%
2016-03-09 0 1.230 1.220 1.230 1.200 1.240 5,670,110 6,937,696 1.2236 1.113 1.104 1.113 1.085 1.122 6,268,668 1.1067 -0.81%
2016-03-08 0 1.240 1.230 1.240 1.220 1.280 6,720,000 8,291,280 1.2338 1.122 1.113 1.122 1.104 1.158 7,429,388 1.1160 -3.12%
2016-03-07 0 1.280 1.270 1.280 1.240 1.370 12,886,000 16,677,872 1.2943 1.158 1.149 1.158 1.122 1.239 14,246,294 1.1707 -1.54%
2016-03-04 0 1.300 1.280 1.300 1.180 1.310 23,442,000 29,469,200 1.2571 1.176 1.158 1.176 1.067 1.185 25,916,625 1.1371 11.11%
2016-03-03 0 1.170 1.160 1.180 1.050 1.190 26,274,000 29,982,270 1.1411 1.058 1.049 1.067 0.950 1.076 29,047,582 1.0322 11.43%
2016-03-02 0 1.050 1.040 1.050 1.000 1.060 12,144,000 12,478,940 1.0276 0.950 0.941 0.950 0.905 0.959 13,425,966 0.9295 6.06%
2016-03-01 0 0.990 0.980 0.990 0.970 1.030 19,475,600 19,295,776 0.9908 0.895 0.886 0.895 0.877 0.932 21,531,517 0.8962 1.02%
2016-02-29 0 0.980 0.970 0.980 0.960 1.080 34,452,500 34,746,115 1.0085 0.886 0.877 0.886 0.868 0.977 38,089,435 0.9122 -6.67%
2016-02-26 0 1.050 1.050 1.060 1.040 1.060 3,114,000 3,272,860 1.0510 0.950 0.950 0.959 0.941 0.959 3,442,725 0.9507 0.96%
2016-02-25 0 1.040 1.030 1.040 1.030 1.060 4,098,000 4,260,410 1.0396 0.941 0.932 0.941 0.932 0.959 4,530,600 0.9404 0.00%
2016-02-24 0 1.040 1.040 1.050 1.040 1.080 6,294,000 6,633,380 1.0539 0.941 0.941 0.950 0.941 0.977 6,958,418 0.9533 -2.80%
2016-02-23 0 1.070 1.060 1.070 1.060 1.090 3,658,000 3,922,700 1.0724 0.968 0.959 0.968 0.959 0.986 4,044,152 0.9700 0.00%
2016-02-22 0 1.070 1.070 1.080 1.060 1.100 11,456,000 12,351,360 1.0782 0.968 0.968 0.977 0.959 0.995 12,665,338 0.9752 -1.83%
2016-02-19 0 1.090 1.080 1.090 1.040 1.120 9,936,000 10,769,620 1.0839 0.986 0.977 0.986 0.941 1.013 10,984,881 0.9804 3.81%
2016-02-18 0 1.050 1.040 1.060 1.030 1.060 7,958,000 8,298,500 1.0428 0.950 0.941 0.959 0.932 0.959 8,798,076 0.9432 1.94%
2016-02-17 0 1.030 1.020 1.030 1.020 1.050 3,382,000 3,507,770 1.0372 0.932 0.923 0.932 0.923 0.950 3,739,017 0.9382 0.00%
2016-02-16 0 1.030 1.030 1.040 1.020 1.060 6,062,000 6,279,200 1.0358 0.932 0.932 0.941 0.923 0.959 6,701,927 0.9369 -0.96%
2016-02-15 0 1.040 1.040 1.050 1.030 1.080 6,702,000 7,043,180 1.0509 0.941 0.941 0.950 0.932 0.977 7,409,488 0.9506 0.97%
2016-02-12 0 1.030 1.010 1.020 0.980 1.050 8,518,000 8,554,500 1.0043 0.932 0.914 0.923 0.886 0.950 9,417,192 0.9084 -1.90%
2016-02-11 0 1.050 1.040 1.050 0.990 1.060 10,134,000 10,377,280 1.0240 0.950 0.941 0.950 0.895 0.959 11,203,783 0.9262 -2.78%
2016-02-05 0 1.080 1.080 1.090 1.060 1.150 5,654,000 6,098,410 1.0786 0.977 0.977 0.986 0.959 1.040 6,250,857 0.9756 1.89%
2016-02-04 0 1.060 1.060 1.070 1.040 1.100 7,218,004 7,662,344 1.0616 0.959 0.959 0.968 0.941 0.995 7,979,963 0.9602 -1.85%
2016-02-03 0 1.080 1.080 1.090 1.060 1.130 14,432,000 15,678,870 1.0864 0.977 0.977 0.986 0.959 1.022 15,955,496 0.9827 -3.57%
2016-02-02 0 1.120 1.120 1.130 1.120 1.150 6,458,000 7,334,558 1.1357 1.013 1.013 1.022 1.013 1.040 7,139,731 1.0273 -1.75%
2016-02-01 0 1.140 1.130 1.150 1.130 1.170 7,778,000 8,912,360 1.1458 1.031 1.022 1.040 1.022 1.058 8,599,075 1.0364 -0.87%
2016-01-29 0 1.150 1.150 1.160 1.120 1.160 17,848,514 20,153,785 1.1292 1.040 1.040 1.049 1.013 1.049 19,732,670 1.0213 3.60%
2016-01-28 0 1.110 1.110 1.120 1.100 1.120 9,419,608 10,409,704 1.1051 1.004 1.004 1.013 0.995 1.013 10,413,977 0.9996 0.91%
2016-01-27 0 1.100 1.100 1.110 1.100 1.140 11,906,000 13,209,670 1.1095 0.995 0.995 1.004 0.995 1.031 13,162,842 1.0036 -0.90%
2016-01-26 0 1.110 1.100 1.110 1.070 1.150 28,318,000 31,640,140 1.1173 1.004 0.995 1.004 0.968 1.040 31,307,354 1.0106 -2.63%
2016-01-25 0 1.140 1.140 1.160 1.130 1.170 8,360,000 9,622,570 1.1510 1.031 1.031 1.049 1.022 1.058 9,242,513 1.0411 0.00%
2016-01-22 0 1.140 1.130 1.140 1.120 1.150 8,068,000 9,175,552 1.1373 1.031 1.022 1.031 1.013 1.040 8,919,688 1.0287 0.88%
2016-01-21 0 1.130 1.120 1.130 1.100 1.170 7,770,000 8,749,400 1.1260 1.022 1.013 1.022 0.995 1.058 8,590,230 1.0185 -0.88%
2016-01-20 0 1.140 1.130 1.140 1.120 1.170 10,794,000 12,361,846 1.1453 1.031 1.022 1.031 1.013 1.058 11,933,455 1.0359 -0.87%
2016-01-19 0 1.150 1.140 1.160 1.120 1.170 30,556,000 34,859,819 1.1409 1.040 1.031 1.049 1.013 1.058 33,781,605 1.0319 2.68%
2016-01-18 0 1.120 1.110 1.130 1.110 1.200 14,234,000 16,251,710 1.1418 1.013 1.004 1.022 1.004 1.085 15,736,594 1.0327 -5.88%
2016-01-15 0 1.190 1.180 1.200 1.180 1.230 12,606,000 15,236,736 1.2087 1.076 1.067 1.085 1.067 1.113 13,936,736 1.0933 -2.46%
2016-01-14 0 1.220 1.210 1.220 1.210 1.260 14,090,000 17,431,390 1.2371 1.104 1.094 1.104 1.094 1.140 15,577,393 1.1190 -3.17%
2016-01-13 0 1.260 1.250 1.260 1.250 1.300 12,076,000 15,426,222 1.2774 1.140 1.131 1.140 1.131 1.176 13,350,788 1.1555 0.00%
2016-01-12 0 1.260 1.250 1.260 1.250 1.330 25,762,000 33,381,710 1.2958 1.140 1.131 1.140 1.131 1.203 28,481,533 1.1720 -3.08%
2016-01-11 0 1.300 1.300 1.320 1.280 1.340 7,758,000 10,102,390 1.3022 1.176 1.176 1.194 1.158 1.212 8,576,963 1.1779 -3.70%
2016-01-08 0 1.350 1.340 1.360 1.330 1.380 10,818,000 14,652,362 1.3544 1.221 1.212 1.230 1.203 1.248 11,959,988 1.2251 1.50%
2016-01-07 0 1.330 1.320 1.330 1.290 1.420 16,023,514 21,388,351 1.3348 1.203 1.194 1.203 1.167 1.284 17,715,016 1.2074 -3.62%
2016-01-06 0 1.380 1.380 1.390 1.350 1.430 18,080,000 25,115,050 1.3891 1.248 1.248 1.257 1.221 1.293 19,988,592 1.2565 -2.82%
2016-01-05 0 1.420 1.410 1.420 1.390 1.480 12,730,970 18,131,547 1.4242 1.284 1.275 1.284 1.257 1.339 14,074,899 1.2882 -3.40%
2016-01-04 0 1.470 1.460 1.470 1.440 1.550 8,270,000 12,318,026 1.4895 1.330 1.321 1.330 1.303 1.402 9,143,012 1.3473 -3.29%
2015-12-31 0 1.520 1.510 1.520 1.470 1.550 12,378,000 18,689,020 1.5099 1.375 1.366 1.375 1.330 1.402 13,684,668 1.3657 4.11%
2015-12-30 0 1.460 1.440 1.450 1.430 1.470 9,802,000 14,220,470 1.4508 1.321 1.303 1.312 1.293 1.330 10,836,736 1.3122 1.39%
2015-12-29 0 1.440 1.440 1.450 1.430 1.470 7,308,000 10,551,130 1.4438 1.303 1.303 1.312 1.293 1.330 8,079,460 1.3059 -0.69%
2015-12-28 0 1.450 1.440 1.450 1.430 1.470 5,428,000 7,867,840 1.4495 1.312 1.303 1.312 1.293 1.330 6,001,000 1.3111 0.69%
2015-12-24 0 1.440 1.440 1.450 1.430 1.460 2,578,000 3,737,500 1.4498 1.303 1.303 1.312 1.293 1.321 2,850,143 1.3113 -0.69%
2015-12-23 0 1.450 1.440 1.450 1.440 1.470 3,616,000 5,239,580 1.4490 1.312 1.303 1.312 1.303 1.330 3,997,718 1.3106 0.00%
2015-12-22 0 1.450 1.440 1.450 1.430 1.470 5,754,000 8,323,400 1.4465 1.312 1.303 1.312 1.293 1.330 6,361,414 1.3084 0.00%
2015-12-21 0 1.450 1.440 1.450 1.430 1.470 7,634,000 11,080,880 1.4515 1.312 1.303 1.312 1.293 1.330 8,439,874 1.3129 0.00%
2015-12-18 0 1.450 1.420 1.440 1.420 1.490 27,544,000 39,948,820 1.4504 1.312 1.284 1.303 1.284 1.348 30,451,647 1.3119 -2.03%
2015-12-17 0 1.480 1.480 1.490 1.460 1.530 6,071,000 9,094,930 1.4981 1.339 1.339 1.348 1.321 1.384 6,711,877 1.3551 0.00%
2015-12-16 0 1.480 1.470 1.490 1.470 1.530 3,200,000 4,808,000 1.5025 1.339 1.330 1.348 1.330 1.384 3,537,804 1.3590 -0.67%
2015-12-15 0 1.490 1.480 1.490 1.470 1.520 3,282,000 4,881,720 1.4874 1.348 1.339 1.348 1.330 1.375 3,628,460 1.3454 0.68%
2015-12-14 0 1.480 1.470 1.480 1.430 1.500 8,810,000 12,811,360 1.4542 1.339 1.330 1.339 1.293 1.357 9,740,016 1.3153 0.00%
2015-12-11 0 1.480 1.480 1.490 1.470 1.550 6,470,000 9,745,960 1.5063 1.339 1.339 1.348 1.330 1.402 7,152,997 1.3625 -2.63%
2015-12-10 0 1.520 1.510 1.520 1.510 1.580 6,124,000 9,434,880 1.5406 1.375 1.366 1.375 1.366 1.429 6,770,472 1.3935 -1.94%
2015-12-09 0 1.550 1.550 1.570 1.550 1.610 7,752,700 12,246,365 1.5796 1.402 1.402 1.420 1.402 1.456 8,571,104 1.4288 -3.13%
2015-12-08 0 1.600 1.590 1.600 1.590 1.650 5,270,000 8,487,836 1.6106 1.447 1.438 1.447 1.438 1.492 5,826,321 1.4568 -1.23%
2015-12-07 0 1.620 1.610 1.620 1.610 1.640 1,750,000 2,834,560 1.6197 1.465 1.456 1.465 1.456 1.483 1,934,737 1.4651 0.00%
2015-12-04 0 1.620 1.610 1.630 1.610 1.630 4,038,000 6,525,880 1.6161 1.465 1.456 1.474 1.456 1.474 4,464,266 1.4618 0.00%
2015-12-03 0 1.620 1.610 1.620 1.610 1.660 4,922,000 7,984,120 1.6221 1.465 1.456 1.465 1.456 1.501 5,441,585 1.4672 -2.41%
2015-12-02 0 1.660 1.660 1.670 1.620 1.700 6,196,000 10,219,170 1.6493 1.501 1.501 1.511 1.465 1.538 6,850,073 1.4918 -0.60%
2015-12-01 0 1.670 1.660 1.670 1.650 1.680 3,196,000 5,323,664 1.6657 1.511 1.501 1.511 1.492 1.520 3,533,382 1.5067 1.21%
2015-11-30 0 1.650 1.640 1.650 1.620 1.710 7,166,000 11,761,420 1.6413 1.492 1.483 1.492 1.465 1.547 7,922,470 1.4846 1.23%
2015-11-27 0 1.630 1.620 1.640 1.620 1.710 3,256,000 5,392,000 1.6560 1.474 1.465 1.483 1.465 1.547 3,599,716 1.4979 -2.98%
2015-11-26 0 1.680 1.660 1.680 1.630 1.740 7,132,000 11,907,106 1.6695 1.520 1.501 1.520 1.474 1.574 7,884,881 1.5101 0.00%
2015-11-25 0 1.680 1.680 1.700 1.670 1.720 3,998,000 6,767,990 1.6928 1.520 1.520 1.538 1.511 1.556 4,420,044 1.5312 -1.18%
2015-11-24 0 1.700 1.680 1.700 1.660 1.710 4,458,000 7,485,020 1.6790 1.538 1.520 1.538 1.501 1.547 4,928,603 1.5187 0.00%
2015-11-23 0 1.700 1.680 1.700 1.680 1.740 6,537,289 11,155,132 1.7064 1.538 1.520 1.538 1.520 1.574 7,227,390 1.5435 -1.16%
2015-11-20 0 1.720 1.710 1.720 1.680 1.720 5,948,000 10,082,190 1.6951 1.556 1.547 1.556 1.520 1.556 6,575,893 1.5332 1.78%
2015-11-19 0 1.690 1.690 1.710 1.690 1.730 4,180,400 7,116,322 1.7023 1.529 1.529 1.547 1.529 1.565 4,621,699 1.5398 0.00%
2015-11-18 0 1.690 1.670 1.700 1.670 1.740 3,492,000 5,933,000 1.6990 1.529 1.511 1.538 1.511 1.574 3,860,629 1.5368 -0.59%
2015-11-17 0 1.700 1.690 1.700 1.690 1.750 4,448,000 7,613,260 1.7116 1.538 1.529 1.538 1.529 1.583 4,917,547 1.5482 0.59%
2015-11-16 0 1.690 1.680 1.700 1.650 1.710 4,404,000 7,403,524 1.6811 1.529 1.520 1.538 1.492 1.547 4,868,903 1.5206 0.00%
2015-11-13 0 1.690 1.680 1.690 1.680 1.720 4,890,000 8,298,660 1.6971 1.529 1.520 1.529 1.520 1.556 5,406,207 1.5350 -1.74%
2015-11-12 0 1.720 1.710 1.720 1.690 1.740 4,652,000 7,979,520 1.7153 1.556 1.547 1.556 1.529 1.574 5,143,082 1.5515 0.58%
2015-11-11 0 1.710 1.700 1.720 1.690 1.730 4,467,000 7,622,060 1.7063 1.547 1.538 1.556 1.529 1.565 4,938,553 1.5434 1.18%
2015-11-10 0 1.690 1.670 1.690 1.660 1.740 7,965,000 13,491,620 1.6939 1.529 1.511 1.529 1.501 1.574 8,805,815 1.5321 -2.87%
2015-11-09 0 1.740 1.730 1.740 1.730 1.820 6,369,500 11,293,975 1.7731 1.574 1.565 1.574 1.565 1.646 7,041,888 1.6038 -3.87%
2015-11-06 0 1.810 1.790 1.810 1.790 1.810 1,996,000 3,590,660 1.7989 1.637 1.619 1.637 1.619 1.637 2,206,705 1.6272 1.12%
2015-11-05 0 1.790 1.780 1.790 1.780 1.800 1,984,400 3,548,848 1.7884 1.619 1.610 1.619 1.610 1.628 2,193,881 1.6176 1.13%
2015-11-04 0 1.770 1.770 1.780 1.730 1.830 10,988,000 19,493,800 1.7741 1.601 1.601 1.610 1.565 1.655 12,147,934 1.6047 1.72%
2015-11-03 0 1.740 1.730 1.750 1.710 1.750 6,148,000 10,610,640 1.7259 1.574 1.565 1.583 1.547 1.583 6,797,006 1.5611 2.35%
2015-11-02 0 1.700 1.700 1.710 1.680 1.830 5,059,000 8,777,598 1.7350 1.538 1.538 1.547 1.520 1.655 5,593,047 1.5694 -4.49%
2015-10-30 0 1.780 1.770 1.780 1.750 1.820 7,344,000 13,065,580 1.7791 1.610 1.601 1.610 1.583 1.646 8,119,260 1.6092 -0.56%
2015-10-29 0 1.790 1.790 1.800 1.780 1.850 11,142,000 20,271,171 1.8193 1.619 1.619 1.628 1.610 1.673 12,318,191 1.6456 -2.19%
2015-10-28 0 1.830 1.820 1.840 1.820 1.860 2,752,000 5,050,220 1.8351 1.655 1.646 1.664 1.646 1.682 3,042,511 1.6599 0.00%
2015-10-27 0 1.830 1.810 1.830 1.800 1.900 8,470,000 15,479,028 1.8275 1.655 1.637 1.655 1.628 1.719 9,364,125 1.6530 -3.17%
2015-10-26 0 1.890 1.880 1.890 1.870 1.990 5,052,000 9,692,940 1.9186 1.710 1.700 1.710 1.691 1.800 5,585,308 1.7354 -2.07%
2015-10-23 0 1.930 1.930 1.940 1.930 1.990 4,140,000 8,081,940 1.9522 1.746 1.746 1.755 1.746 1.800 4,577,034 1.7658 -2.03%
2015-10-22 0 1.970 1.970 1.990 1.930 2.030 7,855,200 15,414,246 1.9623 1.782 1.782 1.800 1.746 1.836 8,684,424 1.7749 0.51%
2015-10-20 0 1.960 1.960 1.970 1.880 1.970 6,991,600 13,532,614 1.9356 1.773 1.773 1.782 1.700 1.782 7,729,659 1.7507 3.16%
2015-10-19 0 1.900 1.890 1.900 1.890 1.950 8,868,000 17,006,760 1.9178 1.719 1.710 1.719 1.710 1.764 9,804,139 1.7347 -0.52%
2015-10-16 0 1.910 1.920 1.930 1.870 1.980 20,534,000 39,309,384 1.9144 1.728 1.737 1.746 1.691 1.791 22,701,646 1.7316 0.53%
2015-10-15 0 1.900 1.890 1.910 1.780 1.930 13,618,000 25,592,974 1.8793 1.719 1.710 1.728 1.610 1.746 15,055,567 1.6999 7.34%
2015-10-14 0 1.770 1.760 1.770 1.750 1.800 5,792,000 10,342,520 1.7857 1.601 1.592 1.601 1.583 1.628 6,403,425 1.6152 -0.56%
2015-10-13 0 1.780 1.770 1.780 1.710 1.820 8,900,000 15,644,580 1.7578 1.610 1.601 1.610 1.547 1.646 9,839,517 1.5900 4.71%
2015-10-12 0 1.700 1.700 1.710 1.610 1.710 8,966,000 15,051,440 1.6787 1.538 1.538 1.547 1.456 1.547 9,912,484 1.5184 5.59%
2015-10-09 0 1.610 1.610 1.620 1.610 1.660 6,158,000 10,028,610 1.6285 1.456 1.456 1.465 1.456 1.501 6,808,061 1.4730 0.62%
2015-10-08 0 1.600 1.600 1.610 1.580 1.630 5,238,000 8,398,722 1.6034 1.447 1.447 1.456 1.429 1.474 5,790,943 1.4503 0.00%
2015-10-07 0 1.600 1.600 1.620 1.550 1.620 5,784,000 9,199,262 1.5905 1.447 1.447 1.465 1.402 1.465 6,394,581 1.4386 1.91%
2015-10-06 0 1.570 1.570 1.580 1.540 1.610 8,627,600 13,560,512 1.5718 1.420 1.420 1.429 1.393 1.456 9,538,362 1.4217 -1.26%
2015-10-05 0 1.590 1.590 1.610 1.590 1.640 15,356,000 24,694,978 1.6082 1.438 1.438 1.456 1.438 1.483 16,977,037 1.4546 1.27%
2015-10-02 0 1.570 1.560 1.570 1.540 1.620 20,826,252 32,750,773 1.5726 1.420 1.411 1.420 1.393 1.465 23,024,749 1.4224 -1.26%
2015-09-30 0 1.590 1.580 1.600 1.570 1.670 6,899,000 11,019,760 1.5973 1.438 1.429 1.447 1.420 1.511 7,627,284 1.4448 -1.85%
2015-09-29 0 1.620 1.600 1.630 1.580 1.640 4,932,000 7,908,740 1.6036 1.465 1.447 1.474 1.429 1.483 5,452,640 1.4504 -0.61%
2015-09-25 0 1.630 1.610 1.630 1.600 1.630 3,678,000 5,925,681 1.6111 1.474 1.456 1.474 1.447 1.474 4,066,263 1.4573 1.24%
2015-09-24 0 1.610 1.610 1.620 1.590 1.650 6,052,000 9,746,718 1.6105 1.456 1.456 1.465 1.438 1.492 6,690,872 1.4567 -0.92%
2015-09-23 0 1.650 1.640 1.650 1.620 1.670 6,664,000 10,914,770 1.6379 1.470 1.461 1.470 1.443 1.488 7,480,823 1.4590 -1.20%
2015-09-22 0 1.670 1.670 1.680 1.660 1.710 13,336,000 22,371,392 1.6775 1.488 1.488 1.497 1.479 1.523 14,970,626 1.4944 0.60%
2015-09-21 0 1.660 1.650 1.660 1.620 1.670 6,638,000 10,929,490 1.6465 1.479 1.470 1.479 1.443 1.488 7,451,636 1.4667 -0.60%
2015-09-18 0 1.670 1.670 1.700 1.560 1.700 30,247,000 49,594,206 1.6396 1.488 1.488 1.514 1.390 1.514 33,954,448 1.4606 7.05%
2015-09-17 0 1.560 1.550 1.560 1.530 1.610 9,850,000 15,462,080 1.5698 1.390 1.381 1.390 1.363 1.434 11,057,338 1.3984 -0.64%
2015-09-16 0 1.570 1.570 1.580 1.530 1.580 9,486,000 14,779,584 1.5580 1.399 1.399 1.407 1.363 1.407 10,648,722 1.3879 2.61%
2015-09-15 0 1.530 1.520 1.540 1.510 1.550 4,336,000 6,614,040 1.5254 1.363 1.354 1.372 1.345 1.381 4,867,474 1.3588 0.00%
2015-09-14 0 1.530 1.520 1.540 1.520 1.600 5,083,000 7,895,942 1.5534 1.363 1.354 1.372 1.354 1.425 5,706,036 1.3838 -3.16%
2015-09-11 0 1.580 1.560 1.590 1.560 1.620 3,582,000 5,690,264 1.5886 1.407 1.390 1.416 1.390 1.443 4,021,054 1.4151 0.64%
2015-09-10 0 1.570 1.560 1.570 1.540 1.600 6,798,000 10,597,648 1.5589 1.399 1.390 1.399 1.372 1.425 7,631,247 1.3887 -3.09%
2015-09-09 0 1.620 1.600 1.620 1.540 1.620 14,400,000 22,730,460 1.5785 1.443 1.425 1.443 1.372 1.443 16,165,043 1.4061 5.19%
2015-09-08 0 1.540 1.510 1.540 1.480 1.570 7,945,000 12,165,900 1.5313 1.372 1.345 1.372 1.318 1.399 8,918,838 1.3641 4.05%
2015-09-07 0 1.480 1.470 1.480 1.430 1.520 2,838,000 4,189,904 1.4764 1.318 1.309 1.318 1.274 1.354 3,185,860 1.3152 4.23%
2015-09-04 0 1.420 1.390 1.420 1.400 1.540 9,154,000 13,127,408 1.4341 1.265 1.238 1.265 1.247 1.372 10,276,028 1.2775 -5.96%
2015-09-02 0 1.510 1.500 1.510 1.480 1.540 3,662,000 5,503,120 1.5028 1.345 1.336 1.345 1.318 1.372 4,110,860 1.3387 0.00%
2015-09-01 0 1.510 1.500 1.520 1.480 1.600 11,480,000 17,692,320 1.5411 1.345 1.336 1.354 1.318 1.425 12,887,131 1.3729 -3.82%
2015-08-31 0 1.570 1.540 1.570 1.510 1.650 11,636,000 18,158,370 1.5605 1.399 1.372 1.399 1.345 1.470 13,062,253 1.3901 -4.27%
2015-08-28 0 1.640 1.630 1.640 1.610 1.680 5,472,700 8,940,319 1.6336 1.461 1.452 1.461 1.434 1.497 6,143,502 1.4552 1.86%
2015-08-27 0 1.610 1.600 1.610 1.460 1.660 13,757,300 21,112,987 1.5347 1.434 1.425 1.434 1.301 1.479 15,443,565 1.3671 11.03%
2015-08-26 0 1.450 1.440 1.450 1.440 1.560 10,490,000 15,571,620 1.4844 1.292 1.283 1.292 1.283 1.390 11,775,785 1.3223 -5.23%
2015-08-25 0 1.530 1.510 1.530 1.400 1.540 12,468,000 18,411,270 1.4767 1.363 1.345 1.363 1.247 1.372 13,996,233 1.3154 9.29%
2015-08-24 0 1.400 1.390 1.410 1.390 1.570 13,788,000 20,312,620 1.4732 1.247 1.238 1.256 1.238 1.399 15,478,028 1.3124 -15.15%
2015-08-21 0 1.650 1.660 1.690 1.640 1.800 13,556,000 23,066,610 1.7016 1.470 1.479 1.505 1.461 1.603 15,217,592 1.5158 -8.33%
2015-08-20 0 1.800 1.790 1.810 1.780 1.890 6,136,000 11,135,660 1.8148 1.603 1.595 1.612 1.586 1.684 6,888,104 1.6167 -2.17%
2015-08-19 0 1.840 1.830 1.840 1.810 1.920 5,636,000 10,340,440 1.8347 1.639 1.630 1.639 1.612 1.710 6,326,818 1.6344 0.00%
2015-08-18 0 1.840 1.850 1.870 1.820 1.950 6,306,000 11,937,040 1.8930 1.639 1.648 1.666 1.621 1.737 7,078,942 1.6863 -3.16%
2015-08-17 0 1.900 1.900 1.910 1.890 1.950 6,456,000 12,330,890 1.9100 1.693 1.693 1.701 1.684 1.737 7,247,327 1.7014 -1.04%
2015-08-14 0 1.920 1.920 1.930 1.870 1.930 6,974,000 13,238,900 1.8983 1.710 1.710 1.719 1.666 1.719 7,828,820 1.6910 2.13%
2015-08-13 0 1.880 1.880 1.890 1.760 1.890 4,766,000 8,700,150 1.8255 1.675 1.675 1.684 1.568 1.684 5,350,180 1.6261 5.62%
2015-08-12 0 1.780 1.800 1.810 1.760 1.870 17,002,000 30,397,344 1.7879 1.586 1.603 1.612 1.568 1.666 19,085,976 1.5927 -3.78%
2015-08-11 0 1.850 1.850 1.860 1.840 1.910 8,872,000 16,585,944 1.8695 1.648 1.648 1.657 1.639 1.701 9,959,462 1.6653 -1.07%
2015-08-10 0 1.870 1.870 1.880 1.860 1.920 9,642,000 18,095,746 1.8768 1.666 1.666 1.675 1.657 1.710 10,823,843 1.6718 -2.60%
2015-08-07 0 1.920 1.910 1.920 1.880 1.950 11,936,000 22,832,280 1.9129 1.710 1.701 1.710 1.675 1.737 13,399,024 1.7040 -1.03%
2015-08-06 0 1.940 1.940 1.950 1.910 1.960 9,078,418 17,550,007 1.9332 1.728 1.728 1.737 1.701 1.746 10,191,182 1.7221 -0.51%
2015-08-05 0 1.950 1.950 1.960 1.940 2.010 12,130,000 23,741,380 1.9572 1.737 1.737 1.746 1.728 1.791 13,616,803 1.7435 -1.52%
2015-08-04 0 1.980 1.980 1.990 1.920 1.990 6,328,000 12,367,080 1.9543 1.764 1.764 1.773 1.710 1.773 7,103,638 1.7410 0.00%
2015-08-03 0 1.980 1.980 1.990 1.930 2.050 9,832,000 19,469,054 1.9802 1.764 1.764 1.773 1.719 1.826 11,037,132 1.7640 -1.00%
2015-07-31 0 2.000 2.000 2.010 1.960 2.060 10,952,000 21,671,390 1.9788 1.782 1.782 1.791 1.746 1.835 12,294,413 1.7627 -1.48%
2015-07-30 0 2.030 2.000 2.030 1.980 2.120 10,334,000 21,031,036 2.0351 1.808 1.782 1.808 1.764 1.889 11,600,663 1.8129 1.50%
2015-07-29 0 2.000 2.000 2.010 1.960 2.060 12,470,000 24,696,880 1.9805 1.782 1.782 1.791 1.746 1.835 13,998,478 1.7643 0.00%
2015-07-28 0 2.000 2.000 2.050 1.960 2.080 54,238,000 106,870,440 1.9704 1.782 1.782 1.826 1.746 1.853 60,886,082 1.7553 -1.96%
2015-07-27 0 2.040 2.030 2.040 1.980 2.100 427,060,000 837,883,260 1.9620 1.817 1.808 1.817 1.764 1.871 479,405,772 1.7478 -7.27%
2015-07-24 0 2.200 2.190 2.200 2.180 2.240 11,878,000 26,286,280 2.2130 1.960 1.951 1.960 1.942 1.995 13,333,915 1.9714 1.38%
2015-07-23 0 2.170 2.160 2.170 2.120 2.170 7,694,000 16,473,550 2.1411 1.933 1.924 1.933 1.889 1.933 8,637,072 1.9073 2.36%
2015-07-22 0 2.120 2.110 2.120 2.050 2.180 17,044,000 35,560,660 2.0864 1.889 1.880 1.889 1.826 1.942 19,133,124 1.8586 -0.47%
2015-07-21 0 2.130 2.120 2.130 2.070 2.130 8,854,000 18,674,120 2.1091 1.897 1.889 1.897 1.844 1.897 9,939,256 1.8788 1.43%
2015-07-20 0 2.100 2.090 2.100 2.060 2.140 5,450,800 11,417,848 2.0947 1.871 1.862 1.871 1.835 1.906 6,118,918 1.8660 1.45%
2015-07-17 0 2.070 2.060 2.080 2.060 2.140 9,252,800 19,133,642 2.0679 1.844 1.835 1.853 1.835 1.906 10,386,938 1.8421 -1.90%
2015-07-16 0 2.110 2.090 2.110 1.960 2.110 5,841,900 11,902,059 2.0374 1.880 1.862 1.880 1.746 1.880 6,557,956 1.8149 4.46%
2015-07-15 0 2.020 2.010 2.020 2.000 2.140 5,171,800 10,559,744 2.0418 1.799 1.791 1.799 1.782 1.906 5,805,720 1.8189 -3.81%
2015-07-14 0 2.100 2.080 2.120 2.070 2.150 6,776,800 14,278,724 2.1070 1.871 1.853 1.889 1.844 1.915 7,607,449 1.8769 0.48%
2015-07-13 0 2.090 2.070 2.100 1.910 2.110 15,426,000 31,135,640 2.0184 1.862 1.844 1.871 1.701 1.880 17,316,802 1.7980 5.03%
2015-07-10 0 1.990 1.980 1.990 1.940 2.190 29,112,000 59,435,940 2.0416 1.773 1.764 1.773 1.728 1.951 32,680,328 1.8187 -2.45%
2015-07-09 0 2.040 2.030 2.070 1.690 2.320 22,272,000 44,082,250 1.9793 1.817 1.808 1.844 1.505 2.067 25,001,933 1.7632 26.71%
2015-07-08 0 1.610 1.590 1.600 1.470 1.730 35,734,000 57,775,930 1.6168 1.434 1.416 1.425 1.309 1.541 40,114,002 1.4403 -10.56%
2015-07-07 0 1.800 1.800 1.810 1.780 1.960 22,604,000 41,530,366 1.8373 1.603 1.603 1.612 1.586 1.746 25,374,627 1.6367 -6.74%
2015-07-06 0 1.930 1.920 1.930 1.730 2.120 31,853,108 59,899,953 1.8805 1.719 1.710 1.719 1.541 1.889 35,757,420 1.6752 -6.76%
2015-07-03 0 2.070 2.070 2.080 2.010 2.280 17,288,000 36,456,760 2.1088 1.844 1.844 1.853 1.791 2.031 19,407,032 1.8785 -5.05%
2015-07-02 0 2.180 2.170 2.180 2.160 2.320 11,556,000 25,531,686 2.2094 1.942 1.933 1.942 1.924 2.067 12,972,447 1.9681 -2.24%
2015-06-30 0 2.230 2.220 2.240 2.090 2.240 19,036,000 41,691,890 2.1902 1.987 1.978 1.995 1.862 1.995 21,369,288 1.9510 1.83%
2015-06-29 0 2.190 2.180 2.190 2.140 2.400 18,791,000 41,837,212 2.2264 1.951 1.942 1.951 1.906 2.138 21,094,258 1.9833 -7.59%
2015-06-26 0 2.370 2.370 2.380 2.310 2.490 21,422,000 50,771,320 2.3701 2.111 2.111 2.120 2.058 2.218 24,047,746 2.1113 -3.27%
2015-06-25 0 2.450 2.430 2.450 2.410 2.590 34,029,000 84,566,300 2.4851 2.182 2.165 2.182 2.147 2.307 38,200,016 2.2138 1.24%
2015-06-24 0 2.420 2.420 2.430 2.400 2.470 11,220,000 27,218,928 2.4259 2.156 2.156 2.165 2.138 2.200 12,595,262 2.1610 0.41%
2015-06-23 0 2.410 2.410 2.430 2.410 2.470 18,098,000 43,950,834 2.4285 2.147 2.147 2.165 2.147 2.200 20,316,315 2.1633 0.00%
2015-06-22 0 2.410 2.410 2.430 2.410 2.470 11,800,000 28,676,802 2.4302 2.147 2.147 2.165 2.147 2.200 13,246,354 2.1649 -0.41%
2015-06-19 0 2.420 2.410 2.440 2.360 2.540 21,032,000 51,438,220 2.4457 2.156 2.147 2.174 2.102 2.263 23,609,943 2.1787 -2.81%
2015-06-18 0 2.490 2.480 2.490 2.450 2.550 47,798,000 118,982,760 2.4893 2.218 2.209 2.218 2.182 2.272 53,656,716 2.2175 5.06%
2015-06-17 0 2.370 2.360 2.380 2.350 2.460 22,940,000 54,682,590 2.3837 2.111 2.102 2.120 2.093 2.191 25,751,811 2.1234 -1.25%
2015-06-16 0 2.400 2.390 2.400 2.380 2.460 17,188,000 41,237,600 2.3992 2.138 2.129 2.138 2.120 2.191 19,294,775 2.1372 0.00%
2015-06-15 0 2.400 2.390 2.410 2.380 2.470 8,642,000 20,830,300 2.4104 2.138 2.129 2.147 2.120 2.200 9,701,271 2.1472 -0.83%
2015-06-12 0 2.420 2.410 2.420 2.330 2.430 16,492,000 39,235,100 2.3790 2.156 2.147 2.156 2.076 2.165 18,513,464 2.1193 5.22%
2015-06-11 0 2.300 2.290 2.300 2.260 2.340 10,382,000 23,730,220 2.2857 2.049 2.040 2.049 2.013 2.084 11,654,547 2.0361 1.77%
2015-06-10 0 2.260 2.250 2.260 2.200 2.340 20,983,249 47,858,637 2.2808 2.013 2.004 2.013 1.960 2.084 23,555,216 2.0318 2.73%
2015-06-09 0 2.200 2.190 2.200 2.180 2.340 14,892,044 32,917,655 2.2104 1.960 1.951 1.960 1.942 2.084 16,717,398 1.9691 -4.76%
2015-06-08 0 2.310 2.290 2.320 2.290 2.390 10,362,000 24,025,490 2.3186 2.058 2.040 2.067 2.040 2.129 11,632,095 2.0654 -0.43%
2015-06-05 0 2.320 2.310 2.320 2.300 2.390 15,012,000 35,017,090 2.3326 2.067 2.058 2.067 2.049 2.129 16,852,057 2.0779 -0.85%
2015-06-04 0 2.340 2.330 2.350 2.300 2.460 22,604,000 53,675,650 2.3746 2.084 2.076 2.093 2.049 2.191 25,374,627 2.1153 -2.09%
2015-06-03 0 2.390 2.380 2.390 2.310 2.440 16,832,000 39,900,330 2.3705 2.129 2.120 2.129 2.058 2.174 18,895,139 2.1117 0.84%
2015-06-02 0 2.370 2.370 2.380 2.320 2.400 22,502,000 53,034,420 2.3569 2.111 2.111 2.120 2.067 2.138 25,260,124 2.0995 3.04%
2015-06-01 0 2.300 2.290 2.300 2.270 2.490 35,166,000 82,991,962 2.3600 2.049 2.040 2.049 2.022 2.218 39,476,381 2.1023 -4.17%
2015-05-29 0 2.400 2.380 2.400 2.310 2.450 23,252,000 55,309,800 2.3787 2.138 2.120 2.138 2.058 2.182 26,102,054 2.1190 0.00%
2015-05-28 0 2.400 2.390 2.400 2.400 2.530 16,840,000 41,356,440 2.4558 2.138 2.129 2.138 2.138 2.254 18,904,119 2.1877 -2.04%
2015-05-27 0 2.450 2.440 2.460 2.440 2.590 20,069,300 50,014,967 2.4921 2.182 2.174 2.191 2.174 2.307 22,529,242 2.2200 -5.04%
2015-05-26 0 2.580 2.550 2.590 2.540 2.650 18,312,000 47,232,140 2.5793 2.298 2.272 2.307 2.263 2.361 20,556,546 2.2977 1.57%
2015-05-22 0 2.540 2.520 2.540 2.500 2.580 11,860,000 30,205,280 2.5468 2.263 2.245 2.263 2.227 2.298 13,313,709 2.2687 1.60%
2015-05-21 0 2.500 2.490 2.530 2.490 2.600 35,730,000 90,471,710 2.5321 2.227 2.218 2.254 2.218 2.316 40,109,512 2.2556 -1.19%
2015-05-20 0 2.530 2.530 2.540 2.420 2.570 40,908,108 102,240,108 2.4993 2.254 2.254 2.263 2.156 2.289 45,922,313 2.2264 3.27%
2015-05-19 0 2.450 2.440 2.450 2.320 2.480 18,800,000 45,726,820 2.4323 2.182 2.174 2.182 2.067 2.209 21,104,361 2.1667 6.06%
2015-05-18 0 2.310 2.310 2.320 2.260 2.320 11,734,000 26,885,960 2.2913 2.058 2.058 2.067 2.013 2.067 13,172,265 2.0411 0.87%
2015-05-15 0 2.290 2.270 2.290 2.260 2.340 8,898,252 20,512,767 2.3053 2.040 2.022 2.040 2.013 2.084 9,988,932 2.0535 -2.14%
2015-05-14 0 2.340 2.320 2.340 2.260 2.370 14,014,000 32,623,420 2.3279 2.084 2.067 2.084 2.013 2.111 15,731,730 2.0737 1.30%
2015-05-13 0 2.310 2.290 2.310 2.260 2.320 5,536,000 12,687,220 2.2918 2.058 2.040 2.058 2.013 2.067 6,214,561 2.0415 1.76%
2015-05-12 0 2.270 2.260 2.270 2.210 2.360 11,390,000 25,705,270 2.2568 2.022 2.013 2.022 1.969 2.102 12,786,100 2.0104 0.00%
2015-05-11 0 2.270 2.260 2.270 2.260 2.330 5,142,000 11,706,310 2.2766 2.022 2.013 2.022 2.013 2.076 5,772,267 2.0280 0.31%
2015-05-08 0 2.300 2.290 2.300 2.220 2.320 10,026,751 22,788,663 2.2728 2.016 2.007 2.016 1.946 2.033 11,439,785 1.9921 5.50%
2015-05-07 0 2.180 2.170 2.180 2.160 2.230 18,600,000 40,722,102 2.1894 1.911 1.902 1.911 1.893 1.955 21,221,232 1.9189 -0.91%
2015-05-06 0 2.200 2.200 2.210 2.170 2.300 33,175,000 73,533,182 2.2165 1.928 1.928 1.937 1.902 2.016 37,850,235 1.9427 -4.35%
2015-05-05 0 2.300 2.280 2.300 2.250 2.500 16,124,000 37,892,070 2.3500 2.016 1.998 2.016 1.972 2.191 18,396,298 2.0598 -7.26%
2015-05-04 0 2.480 2.470 2.490 2.460 2.540 20,762,000 51,409,750 2.4761 2.174 2.165 2.182 2.156 2.226 23,687,915 2.1703 -0.40%
2015-04-30 0 2.490 2.480 2.490 2.430 2.500 22,404,000 55,362,400 2.4711 2.182 2.174 2.182 2.130 2.191 25,561,316 2.1659 1.22%
2015-04-29 0 2.460 2.440 2.460 2.400 2.500 12,608,000 30,649,600 2.4310 2.156 2.139 2.156 2.104 2.191 14,384,801 2.1307 -1.60%
2015-04-28 0 2.500 2.470 2.500 2.460 2.520 22,784,000 56,379,470 2.4745 2.191 2.165 2.191 2.156 2.209 25,994,868 2.1689 1.21%
2015-04-27 0 2.470 2.470 2.480 2.300 2.500 33,786,000 81,612,580 2.4156 2.165 2.165 2.174 2.016 2.191 38,547,341 2.1172 8.81%
2015-04-24 0 2.270 2.260 2.290 2.220 2.370 16,366,000 37,239,444 2.2754 1.990 1.981 2.007 1.946 2.077 18,672,402 1.9944 2.71%
2015-04-23 0 2.210 2.200 2.220 2.190 2.290 14,908,000 33,111,100 2.2210 1.937 1.928 1.946 1.919 2.007 17,008,931 1.9467 -2.21%
2015-04-22 0 2.260 2.240 2.280 2.220 2.300 12,726,000 28,549,980 2.2434 1.981 1.963 1.998 1.946 2.016 14,519,430 1.9663 0.00%
2015-04-21 0 2.260 2.240 2.260 2.180 2.260 20,080,000 44,808,730 2.2315 1.981 1.963 1.981 1.911 1.981 22,909,803 1.9559 7.62%
2015-04-20 0 2.100 2.090 2.100 2.080 2.270 28,015,000 60,441,500 2.1575 1.841 1.832 1.841 1.823 1.990 31,963,054 1.8910 -7.08%
2015-04-17 0 2.260 2.240 2.260 2.220 2.370 24,953,980 57,138,595 2.2898 1.981 1.963 1.981 1.946 2.077 28,470,656 2.0069 -5.44%
2015-04-16 0 2.390 2.380 2.400 2.130 2.400 56,660,000 127,613,166 2.2523 2.095 2.086 2.104 1.867 2.104 64,644,892 1.9741 14.35%
2015-04-15 0 2.090 2.080 2.090 2.050 2.260 97,502,000 203,700,590 2.0892 1.832 1.823 1.832 1.797 1.981 111,242,610 1.8311 1.95%
2015-04-14 0 2.050 2.050 2.060 2.010 2.450 93,856,200 207,202,004 2.2077 1.797 1.797 1.806 1.762 2.147 107,083,020 1.9350 -12.77%
2015-04-13 0 2.350 2.340 2.350 1.980 2.440 73,346,000 163,472,510 2.2288 2.060 2.051 2.060 1.735 2.139 83,682,391 1.9535 18.69%
2015-04-10 0 1.980 1.970 1.980 1.870 1.980 37,989,000 73,612,550 1.9377 1.735 1.727 1.735 1.639 1.735 43,342,655 1.6984 2.59%
2015-04-09 0 1.930 1.920 1.940 1.800 1.980 44,854,000 84,550,022 1.8850 1.692 1.683 1.700 1.578 1.735 51,175,115 1.6522 5.46%
2015-04-08 0 1.830 1.820 1.830 1.730 1.830 29,282,000 52,423,600 1.7903 1.604 1.595 1.604 1.516 1.604 33,408,608 1.5692 6.40%
2015-04-02 0 1.720 1.710 1.720 1.690 1.720 20,958,000 35,715,272 1.7041 1.508 1.499 1.508 1.481 1.508 23,911,536 1.4936 1.78%
2015-04-01 0 1.690 1.670 1.690 1.650 1.700 11,296,410 18,880,476 1.6714 1.481 1.464 1.481 1.446 1.490 12,888,373 1.4649 1.20%
2015-03-31 0 1.670 1.660 1.670 1.650 1.730 14,692,000 24,733,940 1.6835 1.464 1.455 1.464 1.446 1.516 16,762,491 1.4756 1.83%
2015-03-30 0 1.640 1.630 1.640 1.620 1.680 14,350,864 23,557,596 1.6415 1.437 1.429 1.437 1.420 1.472 16,373,280 1.4388 -1.20%
2015-03-27 0 1.660 1.650 1.660 1.610 1.670 19,980,000 32,699,360 1.6366 1.455 1.446 1.455 1.411 1.464 22,795,710 1.4345 1.22%
2015-03-26 0 1.640 1.630 1.640 1.620 1.700 13,672,000 22,628,416 1.6551 1.437 1.429 1.437 1.420 1.490 15,598,746 1.4507 -2.38%
2015-03-25 0 1.680 1.680 1.690 1.620 1.700 28,570,000 47,801,980 1.6732 1.472 1.472 1.481 1.420 1.490 32,596,268 1.4665 3.70%
2015-03-24 0 1.620 1.610 1.620 1.600 1.630 12,494,000 20,074,000 1.6067 1.420 1.411 1.420 1.402 1.429 14,254,735 1.4082 1.89%
2015-03-23 0 1.590 1.590 1.610 1.590 1.620 5,920,000 9,487,640 1.6026 1.394 1.394 1.411 1.394 1.420 6,754,285 1.4047 -0.62%
2015-03-20 0 1.600 1.590 1.600 1.580 1.620 10,884,000 17,425,320 1.6010 1.402 1.394 1.402 1.385 1.420 12,417,843 1.4032 1.27%
2015-03-19 0 1.580 1.580 1.600 1.560 1.610 13,200,000 20,989,760 1.5901 1.385 1.385 1.402 1.367 1.411 15,060,229 1.3937 -0.63%
2015-03-18 0 1.590 1.580 1.590 1.580 1.600 9,282,000 14,741,030 1.5881 1.394 1.385 1.394 1.385 1.402 10,590,079 1.3920 0.00%
2015-03-17 0 1.590 1.590 1.600 1.560 1.600 17,800,000 28,050,970 1.5759 1.394 1.394 1.402 1.367 1.402 20,308,491 1.3812 1.92%
2015-03-16 0 1.560 1.560 1.570 1.540 1.590 9,740,000 15,214,590 1.5621 1.367 1.367 1.376 1.350 1.394 11,112,624 1.3691 0.00%
2015-03-13 0 1.560 1.550 1.560 1.550 1.660 17,372,000 27,602,840 1.5889 1.367 1.359 1.367 1.359 1.455 19,820,174 1.3927 -4.88%
2015-03-12 0 1.640 1.620 1.630 1.530 1.660 36,000,000 57,437,790 1.5955 1.437 1.420 1.429 1.341 1.455 41,073,352 1.3984 7.19%
2015-03-11 0 1.530 1.520 1.530 1.510 1.570 27,345,000 41,886,316 1.5318 1.341 1.332 1.341 1.323 1.376 31,198,634 1.3426 0.00%
2015-03-10 0 1.530 1.520 1.530 1.490 1.540 11,642,000 17,748,340 1.5245 1.341 1.332 1.341 1.306 1.350 13,282,666 1.3362 0.00%
2015-03-09 0 1.530 1.520 1.530 1.480 1.560 14,888,000 22,710,540 1.5254 1.341 1.332 1.341 1.297 1.367 16,986,113 1.3370 2.68%
2015-03-06 0 1.490 1.490 1.500 1.450 1.530 12,712,250 19,006,585 1.4951 1.306 1.306 1.315 1.271 1.341 14,503,742 1.3105 3.47%
2015-03-05 0 1.440 1.440 1.450 1.430 1.510 13,044,000 18,981,660 1.4552 1.262 1.262 1.271 1.253 1.323 14,882,244 1.2755 -5.26%
2015-03-04 0 1.520 1.510 1.530 1.510 1.560 7,737,000 11,847,980 1.5313 1.332 1.323 1.341 1.323 1.367 8,827,348 1.3422 0.00%
2015-03-03 0 1.520 1.520 1.530 1.450 1.530 8,740,000 13,145,060 1.5040 1.332 1.332 1.341 1.271 1.341 9,971,697 1.3182 4.83%
2015-03-02 0 1.450 1.450 1.460 1.390 1.470 6,722,000 9,673,560 1.4391 1.271 1.271 1.280 1.218 1.288 7,669,308 1.2613 3.57%
2015-02-27 0 1.400 1.390 1.400 1.370 1.400 3,650,000 5,072,140 1.3896 1.227 1.218 1.227 1.201 1.227 4,164,382 1.2180 0.00%
2015-02-26 0 1.400 1.390 1.400 1.320 1.400 3,975,520 5,430,367 1.3660 1.227 1.218 1.227 1.157 1.227 4,535,776 1.1972 2.19%
2015-02-25 0 1.370 1.370 1.380 1.360 1.410 4,492,000 6,195,180 1.3792 1.201 1.201 1.210 1.192 1.236 5,125,042 1.2088 -0.72%
2015-02-24 0 1.380 1.380 1.390 1.370 1.390 2,422,000 3,345,930 1.3815 1.210 1.210 1.218 1.201 1.218 2,763,324 1.2108 0.73%
2015-02-23 0 1.370 1.370 1.380 1.370 1.390 1,873,000 2,581,010 1.3780 1.201 1.201 1.210 1.201 1.218 2,136,955 1.2078 -1.44%
2015-02-18 0 1.390 1.370 1.380 1.370 1.400 888,000 1,227,280 1.3821 1.218 1.201 1.210 1.201 1.227 1,013,143 1.2114 0.72%
2015-02-17 0 1.380 1.370 1.380 1.370 1.390 677,120 932,345 1.3769 1.210 1.201 1.210 1.201 1.218 772,544 1.2069 0.73%
2015-02-16 0 1.370 1.370 1.380 1.340 1.380 2,232,000 3,014,040 1.3504 1.201 1.201 1.210 1.174 1.210 2,546,548 1.1836 1.48%
2015-02-13 0 1.350 1.330 1.350 1.320 1.380 9,144,000 12,282,500 1.3432 1.183 1.166 1.183 1.157 1.210 10,432,631 1.1773 -0.74%
2015-02-12 0 1.360 1.350 1.370 1.340 1.390 6,416,000 8,725,120 1.3599 1.192 1.183 1.201 1.174 1.218 7,320,184 1.1919 -1.45%
2015-02-11 0 1.380 1.370 1.380 1.360 1.390 3,260,000 4,468,570 1.3707 1.210 1.201 1.210 1.192 1.218 3,719,420 1.2014 0.73%
2015-02-10 0 1.370 1.360 1.380 1.360 1.380 2,346,000 3,216,260 1.3710 1.201 1.192 1.210 1.192 1.210 2,676,613 1.2016 0.00%
2015-02-09 0 1.370 1.360 1.370 1.360 1.400 6,256,000 8,634,040 1.3801 1.201 1.192 1.201 1.192 1.227 7,137,636 1.2096 -2.14%
2015-02-06 0 1.400 1.400 1.410 1.390 1.410 8,116,000 11,357,740 1.3994 1.227 1.227 1.236 1.218 1.236 9,259,759 1.2266 0.00%
2015-02-05 0 1.400 1.400 1.410 1.380 1.430 7,226,000 10,107,140 1.3987 1.227 1.227 1.236 1.210 1.253 8,244,334 1.2259 0.00%
2015-02-04 0 1.400 1.400 1.410 1.400 1.450 8,832,000 12,445,210 1.4091 1.227 1.227 1.236 1.227 1.271 10,076,662 1.2351 -2.78%
2015-02-03 0 1.440 1.430 1.440 1.410 1.450 10,268,000 14,583,120 1.4202 1.262 1.253 1.262 1.236 1.271 11,715,033 1.2448 2.86%
2015-02-02 0 1.400 1.390 1.400 1.390 1.420 17,710,000 25,057,840 1.4149 1.227 1.218 1.227 1.218 1.245 20,205,807 1.2401 -1.41%
2015-01-30 0 1.420 1.400 1.420 1.390 1.420 5,445,900 7,641,918 1.4032 1.245 1.227 1.245 1.218 1.245 6,213,371 1.2299 0.00%
2015-01-29 0 1.420 1.420 1.430 1.400 1.440 6,564,000 9,252,090 1.4095 1.245 1.245 1.253 1.227 1.262 7,489,041 1.2354 0.71%
2015-01-28 0 1.410 1.400 1.410 1.390 1.430 7,730,000 10,868,240 1.4060 1.236 1.227 1.236 1.218 1.253 8,819,361 1.2323 -2.08%
2015-01-27 0 1.440 1.420 1.440 1.420 1.440 4,028,000 5,745,100 1.4263 1.262 1.245 1.262 1.245 1.262 4,595,652 1.2501 0.70%
2015-01-26 0 1.430 1.430 1.440 1.420 1.470 3,930,000 5,629,010 1.4323 1.253 1.253 1.262 1.245 1.288 4,483,841 1.2554 -2.05%
2015-01-23 0 1.460 1.450 1.460 1.420 1.510 9,666,000 13,920,600 1.4402 1.280 1.271 1.280 1.245 1.323 11,028,195 1.2623 3.55%
2015-01-22 0 1.410 1.400 1.420 1.400 1.450 8,130,000 11,510,340 1.4158 1.236 1.227 1.245 1.227 1.271 9,275,732 1.2409 -1.40%
2015-01-21 0 1.430 1.420 1.430 1.410 1.430 5,214,000 7,410,980 1.4214 1.253 1.245 1.253 1.236 1.253 5,948,790 1.2458 2.14%
2015-01-20 0 1.400 1.400 1.410 1.400 1.450 5,546,000 7,835,440 1.4128 1.227 1.227 1.236 1.227 1.271 6,327,578 1.2383 -2.10%
2015-01-19 0 1.430 1.410 1.430 1.400 1.490 5,852,000 8,333,600 1.4241 1.253 1.236 1.253 1.227 1.306 6,676,702 1.2482 0.70%
2015-01-16 0 1.420 1.410 1.430 1.410 1.450 6,138,000 8,725,070 1.4215 1.245 1.236 1.253 1.236 1.271 7,003,006 1.2459 -0.70%
2015-01-15 0 1.430 1.420 1.430 1.400 1.430 8,496,000 12,011,030 1.4137 1.253 1.245 1.253 1.227 1.253 9,693,311 1.2391 0.00%
2015-01-14 0 1.430 1.420 1.430 1.400 1.450 7,374,000 10,491,520 1.4228 1.253 1.245 1.253 1.227 1.271 8,413,192 1.2470 1.42%
2015-01-13 0 1.410 1.400 1.420 1.390 1.480 11,940,000 16,839,110 1.4103 1.236 1.227 1.245 1.218 1.297 13,622,662 1.2361 -3.42%
2015-01-12 0 1.460 1.450 1.470 1.420 1.570 20,300,000 29,970,660 1.4764 1.280 1.271 1.288 1.245 1.376 23,160,807 1.2940 -5.81%
2015-01-09 0 1.550 1.550 1.570 1.540 1.610 7,858,000 12,364,090 1.5734 1.359 1.359 1.376 1.350 1.411 8,965,400 1.3791 -1.90%
2015-01-08 0 1.580 1.570 1.580 1.540 1.590 14,304,000 22,290,650 1.5584 1.385 1.376 1.385 1.350 1.394 16,319,812 1.3659 1.94%
2015-01-07 0 1.550 1.540 1.550 1.480 1.560 16,670,000 25,479,460 1.5285 1.359 1.350 1.359 1.297 1.367 19,019,244 1.3397 4.03%
2015-01-06 0 1.490 1.480 1.490 1.400 1.490 19,002,000 27,718,698 1.4587 1.306 1.297 1.306 1.227 1.306 21,679,884 1.2785 6.43%
2015-01-05 0 1.400 1.390 1.400 1.370 1.430 10,538,000 14,722,060 1.3970 1.227 1.218 1.227 1.201 1.253 12,023,083 1.2245 -0.71%
2015-01-02 0 1.410 1.400 1.410 1.300 1.460 7,798,000 10,844,020 1.3906 1.236 1.227 1.236 1.139 1.280 8,896,944 1.2188 5.22%
2014-12-31 0 1.340 1.330 1.340 1.300 1.350 3,008,000 4,015,350 1.3349 1.174 1.166 1.174 1.139 1.183 3,431,907 1.1700 0.00%
2014-12-30 0 1.340 1.330 1.340 1.320 1.360 5,470,000 7,334,880 1.3409 1.174 1.166 1.174 1.157 1.192 6,240,868 1.1753 2.29%
2014-12-29 0 1.310 1.300 1.320 1.220 1.330 15,000,000 19,263,948 1.2843 1.148 1.139 1.157 1.069 1.166 17,113,897 1.1256 6.50%
2014-12-24 0 1.230 1.220 1.230 1.210 1.240 2,174,000 2,659,260 1.2232 1.078 1.069 1.078 1.061 1.087 2,480,374 1.0721 2.50%
2014-12-23 0 1.200 1.200 1.210 1.170 1.230 5,559,060 6,673,429 1.2005 1.052 1.052 1.061 1.025 1.078 6,342,479 1.0522 0.84%
2014-12-22 0 1.190 1.190 1.200 1.140 1.200 8,260,000 9,634,454 1.1664 1.043 1.043 1.052 0.999 1.052 9,424,052 1.0223 4.39%
2014-12-19 0 1.140 1.140 1.150 1.120 1.240 30,726,000 35,728,000 1.1628 0.999 0.999 1.008 0.982 1.087 35,056,106 1.0192 -7.32%
2014-12-18 0 1.230 1.220 1.230 1.220 1.270 10,342,000 12,825,520 1.2401 1.078 1.069 1.078 1.069 1.113 11,799,461 1.0870 -0.81%
2014-12-17 0 1.240 1.240 1.250 1.230 1.280 6,224,000 7,815,300 1.2557 1.087 1.087 1.096 1.078 1.122 7,101,126 1.1006 -1.59%
2014-12-16 0 1.260 1.250 1.270 1.250 1.300 3,700,000 4,712,960 1.2738 1.104 1.096 1.113 1.096 1.139 4,221,428 1.1164 0.00%
2014-12-15 0 1.260 1.260 1.280 1.250 1.300 3,460,000 4,386,660 1.2678 1.104 1.104 1.122 1.096 1.139 3,947,605 1.1112 -3.08%
2014-12-12 0 1.300 1.280 1.300 1.250 1.300 4,648,000 5,944,294 1.2789 1.139 1.122 1.139 1.096 1.139 5,303,026 1.1209 4.00%
2014-12-11 0 1.250 1.240 1.250 1.200 1.300 2,482,000 3,110,190 1.2531 1.096 1.087 1.096 1.052 1.139 2,831,779 1.0983 -2.34%
2014-12-10 0 1.280 1.250 1.280 1.240 1.300 6,452,000 8,129,370 1.2600 1.122 1.096 1.122 1.087 1.139 7,361,257 1.1043 1.59%
2014-12-09 0 1.260 1.250 1.260 1.250 1.350 3,418,000 4,340,140 1.2698 1.104 1.096 1.104 1.096 1.183 3,899,687 1.1129 -4.55%
2014-12-08 0 1.320 1.310 1.320 1.270 1.320 4,642,000 6,017,160 1.2962 1.157 1.148 1.157 1.113 1.157 5,296,181 1.1361 2.33%
2014-12-05 0 1.290 1.260 1.290 1.250 1.300 4,664,000 5,897,560 1.2645 1.131 1.104 1.131 1.096 1.139 5,321,281 1.1083 0.00%
2014-12-04 0 1.290 1.270 1.300 1.250 1.320 14,658,000 18,665,620 1.2734 1.131 1.113 1.139 1.096 1.157 16,723,700 1.1161 -0.77%
2014-12-03 0 1.300 1.280 1.290 1.260 1.370 14,630,000 19,136,980 1.3081 1.139 1.122 1.131 1.104 1.201 16,691,754 1.1465 -0.76%
2014-12-02 0 1.310 1.300 1.320 1.220 1.330 41,154,000 51,974,950 1.2629 1.148 1.139 1.157 1.069 1.166 46,953,687 1.1069 0.00%
2014-12-01 0 1.310 1.290 1.320 1.280 1.380 13,370,000 17,671,000 1.3217 1.148 1.131 1.157 1.122 1.210 15,254,187 1.1584 -4.38%
2014-11-28 0 1.370 1.350 1.370 1.350 1.420 11,922,000 16,427,900 1.3779 1.201 1.183 1.201 1.183 1.245 13,602,125 1.2077 -3.52%
2014-11-27 0 1.420 1.410 1.420 1.400 1.430 9,176,000 12,959,890 1.4124 1.245 1.236 1.245 1.227 1.253 10,469,141 1.2379 1.43%
2014-11-26 0 1.400 1.380 1.400 1.370 1.410 11,518,000 15,976,220 1.3871 1.227 1.210 1.227 1.201 1.236 13,141,191 1.2157 1.45%
2014-11-25 0 1.380 1.370 1.380 1.340 1.400 14,562,000 19,773,960 1.3579 1.210 1.201 1.210 1.174 1.227 16,614,171 1.1902 -0.72%
2014-11-24 0 1.390 1.370 1.390 1.360 1.450 10,274,000 14,261,924 1.3882 1.218 1.201 1.218 1.192 1.271 11,721,878 1.2167 -0.71%
2014-11-21 0 1.400 1.390 1.400 1.360 1.430 3,604,000 4,999,094 1.3871 1.227 1.218 1.227 1.192 1.253 4,111,899 1.2158 -0.71%
2014-11-20 0 1.410 1.400 1.420 1.380 1.430 3,725,136 5,216,421 1.4003 1.236 1.227 1.245 1.210 1.253 4,250,106 1.2274 0.00%
2014-11-19 0 1.410 1.400 1.410 1.370 1.450 8,716,000 12,200,050 1.3997 1.236 1.227 1.236 1.201 1.271 9,944,315 1.2268 -1.40%
2014-11-18 0 1.430 1.420 1.430 1.410 1.480 6,602,000 9,491,230 1.4376 1.253 1.245 1.253 1.236 1.297 7,532,396 1.2601 -2.72%
2014-11-17 0 1.470 1.450 1.470 1.440 1.480 7,350,000 10,700,660 1.4559 1.288 1.271 1.288 1.262 1.297 8,385,809 1.2760 1.38%
2014-11-14 0 1.450 1.440 1.450 1.440 1.540 15,114,000 22,254,740 1.4725 1.271 1.262 1.271 1.262 1.350 17,243,962 1.2906 -3.97%
2014-11-13 0 1.510 1.510 1.520 1.490 1.560 22,638,000 34,300,970 1.5152 1.323 1.323 1.332 1.306 1.367 25,828,293 1.3280 0.00%
2014-11-12 0 1.510 1.500 1.510 1.500 1.580 17,922,000 27,349,000 1.5260 1.323 1.315 1.323 1.315 1.385 20,447,684 1.3375 -3.21%
2014-11-11 0 1.560 1.550 1.560 1.550 1.610 26,380,000 41,466,310 1.5719 1.367 1.359 1.367 1.359 1.411 30,097,640 1.3777 -0.64%
2014-11-10 0 1.570 1.550 1.580 1.540 1.610 11,860,000 18,596,340 1.5680 1.376 1.359 1.385 1.350 1.411 13,531,388 1.3743 0.64%
2014-11-07 0 1.560 1.570 1.580 1.550 1.580 7,170,000 11,171,940 1.5582 1.367 1.376 1.385 1.359 1.385 8,180,443 1.3657 0.65%
2014-11-06 0 1.550 1.540 1.550 1.540 1.590 8,378,000 13,081,602 1.5614 1.359 1.350 1.359 1.350 1.394 9,558,682 1.3686 -1.90%
2014-11-05 0 1.580 1.570 1.580 1.540 1.610 14,960,000 23,347,650 1.5607 1.385 1.376 1.385 1.350 1.411 17,068,260 1.3679 -0.63%
2014-11-04 0 1.590 1.580 1.590 1.540 1.620 22,522,000 35,531,500 1.5776 1.394 1.385 1.394 1.350 1.420 25,695,945 1.3828 -1.24%
2014-11-03 0 1.610 1.610 1.620 1.590 1.640 25,413,000 40,864,990 1.6080 1.411 1.411 1.420 1.394 1.437 28,994,364 1.4094 3.87%
2014-10-31 0 1.550 1.540 1.560 1.440 1.560 23,748,000 35,810,170 1.5079 1.359 1.350 1.367 1.262 1.367 27,094,721 1.3217 4.73%
2014-10-30 0 1.480 1.460 1.480 1.360 1.500 27,026,000 38,397,770 1.4208 1.297 1.280 1.297 1.192 1.315 30,834,678 1.2453 0.00%
2014-10-29 0 1.480 1.470 1.490 1.460 1.590 31,816,000 47,825,052 1.5032 1.297 1.288 1.306 1.280 1.394 36,299,716 1.3175 -6.33%
2014-10-28 0 1.580 1.560 1.580 1.550 1.590 5,054,000 7,904,530 1.5640 1.385 1.367 1.385 1.359 1.394 5,766,242 1.3708 0.64%
2014-10-27 0 1.570 1.560 1.570 1.550 1.620 7,288,000 11,412,950 1.5660 1.376 1.367 1.376 1.359 1.420 8,315,072 1.3726 -1.87%
2014-10-24 0 1.600 1.590 1.600 1.520 1.630 23,166,000 36,420,440 1.5722 1.402 1.394 1.402 1.332 1.429 26,430,702 1.3780 1.91%
2014-10-23 0 1.570 1.570 1.580 1.500 1.640 36,480,000 57,151,900 1.5667 1.376 1.376 1.385 1.315 1.437 41,620,997 1.3732 -4.27%
2014-10-22 0 1.640 1.630 1.640 1.630 1.700 12,894,000 21,304,760 1.6523 1.437 1.429 1.437 1.429 1.490 14,711,106 1.4482 -2.96%
2014-10-21 0 1.690 1.670 1.690 1.660 1.720 5,946,000 9,991,620 1.6804 1.481 1.464 1.481 1.455 1.508 6,783,949 1.4728 0.00%
2014-10-20 0 1.690 1.670 1.690 1.670 1.740 4,256,000 7,217,230 1.6958 1.481 1.464 1.481 1.464 1.525 4,855,783 1.4863 0.60%
2014-10-17 0 1.680 1.660 1.690 1.660 1.700 5,636,000 9,422,750 1.6719 1.472 1.455 1.481 1.455 1.490 6,430,261 1.4654 0.00%
2014-10-16 0 1.680 1.670 1.680 1.670 1.720 7,050,328 11,876,155 1.6845 1.472 1.464 1.472 1.464 1.508 8,043,906 1.4764 -1.18%
2014-10-15 0 1.700 1.690 1.700 1.680 1.760 15,258,000 26,004,920 1.7043 1.490 1.481 1.490 1.472 1.543 17,408,256 1.4938 -2.30%
2014-10-14 0 1.740 1.730 1.740 1.670 1.750 16,501,808 28,442,364 1.7236 1.525 1.516 1.525 1.464 1.534 18,827,349 1.5107 0.58%
2014-10-13 0 1.730 1.710 1.730 1.680 1.760 8,306,000 14,149,100 1.7035 1.516 1.499 1.516 1.472 1.543 9,476,535 1.4931 -0.57%
2014-10-10 0 1.740 1.710 1.740 1.700 1.770 8,020,000 13,922,600 1.7360 1.525 1.499 1.525 1.490 1.551 9,150,230 1.5216 -1.69%
2014-10-09 0 1.770 1.760 1.770 1.740 1.790 4,918,000 8,658,860 1.7606 1.551 1.543 1.551 1.525 1.569 5,611,076 1.5432 0.57%
2014-10-08 0 1.760 1.760 1.770 1.750 1.780 6,004,000 10,606,200 1.7665 1.543 1.543 1.551 1.534 1.560 6,850,122 1.5483 -0.56%
2014-10-07 0 1.770 1.760 1.770 1.760 1.810 12,750,000 22,651,800 1.7766 1.551 1.543 1.551 1.543 1.586 14,546,812 1.5572 -1.67%
2014-10-06 0 1.800 1.790 1.800 1.770 1.840 13,624,000 24,402,460 1.7911 1.578 1.569 1.578 1.551 1.613 15,543,982 1.5699 0.00%
2014-10-03 0 1.800 1.780 1.790 1.680 1.810 24,247,000 42,410,530 1.7491 1.578 1.560 1.569 1.472 1.586 27,664,043 1.5331 7.14%
2014-09-30 0 1.680 1.680 1.690 1.620 1.700 28,888,000 47,800,990 1.6547 1.472 1.472 1.481 1.420 1.490 32,959,083 1.4503 2.44%
2014-09-29 0 1.640 1.600 1.640 1.600 1.690 18,518,000 30,267,590 1.6345 1.437 1.402 1.437 1.402 1.481 21,127,676 1.4326 -4.09%
2014-09-26 0 1.710 1.690 1.710 1.640 1.720 26,258,475 44,140,256 1.6810 1.499 1.481 1.499 1.437 1.508 29,958,988 1.4734 0.00%
2014-09-25 0 1.710 1.710 1.720 1.690 1.740 21,276,188 36,365,043 1.7092 1.499 1.499 1.508 1.481 1.525 24,274,565 1.4981 -0.58%
2014-09-24 0 1.720 1.720 1.730 1.710 1.790 20,460,000 35,701,640 1.7449 1.508 1.508 1.516 1.499 1.569 23,343,355 1.5294 -1.15%
2014-09-23 0 1.740 1.730 1.740 1.720 1.790 16,916,000 29,345,630 1.7348 1.525 1.516 1.525 1.508 1.569 19,299,912 1.5205 1.16%
2014-09-22 0 1.720 1.710 1.720 1.700 1.830 28,734,000 49,942,280 1.7381 1.508 1.499 1.508 1.490 1.604 32,783,380 1.5234 -4.97%
2014-09-19 0 1.810 1.800 1.810 1.790 1.820 17,324,000 31,290,620 1.8062 1.586 1.578 1.586 1.569 1.595 19,765,410 1.5831 0.56%
2014-09-18 0 1.800 1.780 1.800 1.770 1.820 14,166,000 25,371,860 1.7910 1.578 1.560 1.578 1.551 1.595 16,162,364 1.5698 -1.64%
2014-09-17 0 1.830 1.820 1.830 1.790 1.860 36,562,000 66,306,496 1.8135 1.604 1.595 1.604 1.569 1.630 41,714,553 1.5895 2.81%
2014-09-16 0 1.780 1.770 1.780 1.770 1.870 26,316,188 47,431,837 1.8024 1.560 1.551 1.560 1.551 1.639 30,024,835 1.5798 -3.78%
2014-09-15 0 1.850 1.840 1.850 1.790 1.870 42,166,000 78,275,900 1.8564 1.621 1.613 1.621 1.569 1.639 48,108,304 1.6271 0.54%
2014-09-12 0 1.840 1.830 1.840 1.820 1.960 430,162,000 830,372,800 1.9304 1.613 1.604 1.613 1.595 1.718 490,783,200 1.6919 -15.21%
2014-09-11 0 2.170 2.150 2.160 2.150 2.260 15,338,000 33,769,890 2.2017 1.902 1.884 1.893 1.884 1.981 17,499,530 1.9298 -3.56%
2014-09-10 0 2.250 2.240 2.250 2.210 2.310 7,682,000 17,275,860 2.2489 1.972 1.963 1.972 1.937 2.025 8,764,597 1.9711 -1.32%
2014-09-08 0 2.280 2.270 2.280 2.180 2.280 11,734,000 25,941,090 2.2108 1.998 1.990 1.998 1.911 1.998 13,387,631 1.9377 1.79%
2014-09-05 0 2.240 2.230 2.240 2.200 2.270 7,094,000 15,782,900 2.2248 1.963 1.955 1.963 1.928 1.990 8,093,732 1.9500 -0.22%
2014-09-04 0 2.270 2.260 2.270 2.230 2.270 9,636,000 21,672,740 2.2491 1.968 1.959 1.968 1.933 1.968 11,116,394 1.9496 0.44%
2014-09-03 0 2.260 2.250 2.260 2.230 2.290 13,748,000 30,920,508 2.2491 1.959 1.950 1.959 1.933 1.985 15,860,128 1.9496 -0.44%
2014-09-02 0 2.270 2.250 2.280 2.230 2.310 3,340,000 7,561,000 2.2638 1.968 1.950 1.976 1.933 2.002 3,853,130 1.9623 0.44%
2014-09-01 0 2.260 2.250 2.260 2.220 2.300 12,810,000 28,739,770 2.2435 1.959 1.950 1.959 1.924 1.994 14,778,021 1.9448 -0.88%
2014-08-29 0 2.280 2.300 2.310 2.210 2.300 6,480,000 14,616,410 2.2556 1.976 1.994 2.002 1.916 1.994 7,475,533 1.9552 0.00%
2014-08-28 0 2.280 2.260 2.280 2.240 2.330 16,218,000 37,067,420 2.2856 1.976 1.959 1.976 1.942 2.020 18,709,598 1.9812 2.24%
2014-08-27 0 2.230 2.210 2.230 2.120 2.240 14,752,000 32,618,200 2.2111 1.933 1.916 1.933 1.838 1.942 17,018,374 1.9166 3.72%
2014-08-26 0 2.150 2.140 2.150 2.140 2.200 7,894,289 17,135,375 2.1706 1.864 1.855 1.864 1.855 1.907 9,107,102 1.8815 -0.46%
2014-08-25 0 2.160 2.160 2.170 2.150 2.200 6,174,000 13,387,560 2.1684 1.872 1.872 1.881 1.864 1.907 7,122,522 1.8796 -1.82%
2014-08-22 0 2.200 2.190 2.200 2.160 2.240 11,252,188 24,895,109 2.2125 1.907 1.898 1.907 1.872 1.942 12,980,880 1.9178 0.92%
2014-08-21 0 2.180 2.160 2.190 2.130 2.190 12,472,000 27,026,724 2.1670 1.890 1.872 1.898 1.846 1.898 14,388,094 1.8784 0.93%
2014-08-20 0 2.160 2.150 2.160 2.120 2.270 17,342,000 37,627,760 2.1697 1.872 1.864 1.872 1.838 1.968 20,006,280 1.8808 -3.14%
2014-08-19 0 2.230 2.220 2.230 2.080 2.230 25,868,000 55,469,668 2.1443 1.933 1.924 1.933 1.803 1.933 29,842,143 1.8588 6.70%
2014-08-18 0 2.090 2.080 2.090 2.020 2.120 13,242,000 27,476,580 2.0750 1.812 1.803 1.812 1.751 1.838 15,276,390 1.7986 -0.48%
2014-08-15 0 2.100 2.090 2.100 2.070 2.120 13,846,000 28,925,860 2.0891 1.820 1.812 1.820 1.794 1.838 15,973,184 1.8109 0.48%
2014-08-14 0 2.090 2.070 2.090 2.060 2.150 15,836,000 33,137,550 2.0925 1.812 1.794 1.812 1.786 1.864 18,268,911 1.8139 0.00%
2014-08-13 0 2.090 2.070 2.090 2.060 2.100 12,248,000 25,447,660 2.0777 1.812 1.794 1.812 1.786 1.820 14,129,680 1.8010 0.48%
2014-08-12 0 2.080 2.070 2.080 2.060 2.200 19,394,000 40,689,670 2.0981 1.803 1.794 1.803 1.786 1.907 22,373,532 1.8187 -1.89%
2014-08-11 0 2.120 2.110 2.120 2.070 2.150 9,204,000 19,377,460 2.1053 1.838 1.829 1.838 1.794 1.864 10,618,026 1.8250 3.41%
2014-08-08 0 2.050 2.030 2.060 2.020 2.080 7,174,000 14,595,360 2.0345 1.777 1.760 1.786 1.751 1.803 8,276,153 1.7635 -0.49%
2014-08-07 0 2.060 2.050 2.060 2.050 2.100 3,734,000 7,713,000 2.0656 1.786 1.777 1.786 1.777 1.820 4,307,661 1.7905 -0.96%
2014-08-06 0 2.080 2.070 2.090 2.060 2.090 5,654,000 11,741,480 2.0767 1.803 1.794 1.812 1.786 1.812 6,522,633 1.8001 0.48%
2014-08-05 0 2.070 2.060 2.070 2.040 2.110 5,746,000 11,900,050 2.0710 1.794 1.786 1.794 1.768 1.829 6,628,767 1.7952 0.49%
2014-08-04 0 2.060 2.050 2.060 2.030 2.130 4,259,454 8,772,284 2.0595 1.786 1.777 1.786 1.760 1.846 4,913,841 1.7852 -0.96%
2014-08-01 0 2.080 2.050 2.080 2.040 2.090 4,266,000 8,776,014 2.0572 1.803 1.777 1.803 1.768 1.812 4,921,393 1.7832 -0.95%
2014-07-31 0 2.100 2.090 2.100 2.000 2.120 14,578,000 30,339,500 2.0812 1.820 1.812 1.820 1.734 1.838 16,817,642 1.8040 3.96%
2014-07-30 0 2.020 2.000 2.020 1.980 2.070 10,488,216 21,063,590 2.0083 1.751 1.734 1.751 1.716 1.794 12,099,538 1.7409 -1.46%
2014-07-29 0 2.050 2.040 2.070 2.040 2.110 8,646,475 17,952,518 2.0763 1.777 1.768 1.794 1.768 1.829 9,974,847 1.7998 -0.97%
2014-07-28 0 2.070 2.060 2.070 1.970 2.100 16,992,000 35,130,760 2.0675 1.794 1.786 1.794 1.708 1.820 19,602,509 1.7922 5.08%
2014-07-25 0 1.970 1.960 1.970 1.960 2.020 8,082,000 16,052,500 1.9862 1.708 1.699 1.708 1.699 1.751 9,323,651 1.7217 -1.01%
2014-07-24 0 1.990 1.970 1.990 1.960 2.030 14,116,000 28,044,520 1.9867 1.725 1.708 1.725 1.699 1.760 16,284,664 1.7221 1.02%
2014-07-23 0 1.970 1.950 1.970 1.930 1.980 10,140,000 19,829,240 1.9555 1.708 1.690 1.708 1.673 1.716 11,697,825 1.6951 0.51%
2014-07-22 0 1.960 1.950 1.960 1.860 1.970 22,330,000 42,416,670 1.8995 1.699 1.690 1.699 1.612 1.708 25,760,594 1.6466 5.95%
2014-07-21 0 1.850 1.830 1.850 1.800 1.890 25,236,000 46,992,860 1.8621 1.604 1.586 1.604 1.560 1.638 29,113,048 1.6142 0.54%
2014-07-18 0 1.840 1.830 1.840 1.800 1.850 6,160,000 11,267,420 1.8291 1.595 1.586 1.595 1.560 1.604 7,106,371 1.5855 1.10%
2014-07-17 0 1.820 1.810 1.820 1.780 1.830 3,894,000 7,028,500 1.8050 1.578 1.569 1.578 1.543 1.586 4,492,242 1.5646 -0.55%
2014-07-16 0 1.830 1.810 1.830 1.770 1.850 10,235,470 18,484,437 1.8059 1.586 1.569 1.586 1.534 1.604 11,807,962 1.5654 1.67%
2014-07-15 0 1.800 1.790 1.800 1.780 1.840 6,850,000 12,326,310 1.7995 1.560 1.552 1.560 1.543 1.595 7,902,377 1.5598 -0.55%
2014-07-14 0 1.810 1.800 1.810 1.780 1.820 4,478,000 8,030,940 1.7934 1.569 1.560 1.569 1.543 1.578 5,165,962 1.5546 1.12%
2014-07-11 0 1.790 1.780 1.790 1.760 1.810 4,504,094 8,002,763 1.7768 1.552 1.543 1.552 1.526 1.569 5,196,065 1.5402 -0.56%
2014-07-10 0 1.800 1.800 1.810 1.780 1.840 7,486,000 13,484,980 1.8014 1.560 1.560 1.569 1.543 1.595 8,636,086 1.5615 1.12%
2014-07-09 0 1.780 1.760 1.800 1.760 1.820 19,124,000 34,211,724 1.7889 1.543 1.526 1.560 1.526 1.578 22,062,051 1.5507 2.30%
2014-07-08 0 1.740 1.740 1.770 1.740 1.790 9,634,376 17,029,850 1.7676 1.508 1.508 1.534 1.508 1.552 11,114,521 1.5322 -0.57%
2014-07-07 0 1.750 1.740 1.750 1.720 1.760 5,604,000 9,791,330 1.7472 1.517 1.508 1.517 1.491 1.526 6,464,952 1.5145 1.74%
2014-07-04 0 1.720 1.700 1.720 1.680 1.730 8,176,000 13,944,240 1.7055 1.491 1.474 1.491 1.456 1.500 9,432,092 1.4784 1.18%
2014-07-03 0 1.700 1.700 1.710 1.690 1.720 3,602,000 6,134,820 1.7032 1.474 1.474 1.482 1.465 1.491 4,155,381 1.4764 0.59%
2014-07-02 0 1.690 1.680 1.690 1.650 1.690 2,062,000 3,454,460 1.6753 1.465 1.456 1.465 1.430 1.465 2,378,788 1.4522 2.42%
2014-06-30 0 1.650 1.640 1.650 1.640 1.720 4,984,188 8,278,070 1.6609 1.430 1.422 1.430 1.422 1.491 5,749,917 1.4397 -2.94%
2014-06-27 0 1.700 1.680 1.700 1.660 1.720 1,118,000 1,883,620 1.6848 1.474 1.456 1.474 1.439 1.491 1,289,760 1.4604 0.00%
2014-06-26 0 1.700 1.680 1.700 1.680 1.730 2,960,000 5,018,400 1.6954 1.474 1.456 1.474 1.456 1.500 3,414,750 1.4696 0.00%
2014-06-25 0 1.700 1.680 1.700 1.680 1.730 3,608,000 6,129,320 1.6988 1.474 1.456 1.474 1.456 1.500 4,162,303 1.4726 0.00%
2014-06-24 0 1.700 1.680 1.710 1.680 1.720 1,312,000 2,230,610 1.7002 1.474 1.456 1.482 1.456 1.491 1,513,565 1.4737 0.00%
2014-06-23 0 1.700 1.670 1.700 1.650 1.800 7,024,000 11,913,560 1.6961 1.474 1.448 1.474 1.430 1.560 8,103,109 1.4702 -3.95%
2014-06-20 0 1.770 1.750 1.780 1.690 1.820 15,772,000 27,849,280 1.7657 1.534 1.517 1.543 1.465 1.578 18,195,078 1.5306 7.93%
2014-06-19 0 1.640 1.630 1.650 1.630 1.750 14,171,200 23,816,192 1.6806 1.422 1.413 1.430 1.413 1.517 16,348,345 1.4568 -6.82%
2014-06-18 0 1.760 1.740 1.760 1.740 1.790 1,133,200 1,997,316 1.7625 1.526 1.508 1.526 1.508 1.552 1,307,295 1.5278 0.00%
2014-06-17 0 1.760 1.750 1.770 1.740 1.780 1,536,000 2,700,720 1.7583 1.526 1.517 1.534 1.508 1.543 1,771,978 1.5241 -0.56%
2014-06-16 0 1.770 1.760 1.770 1.740 1.790 5,174,000 9,132,740 1.7651 1.534 1.526 1.534 1.508 1.552 5,968,890 1.5301 0.57%
2014-06-13 0 1.760 1.730 1.760 1.720 1.770 9,930,000 17,344,320 1.7467 1.526 1.500 1.526 1.491 1.534 11,455,562 1.5141 0.00%
2014-06-12 0 1.760 1.750 1.760 1.700 1.760 3,805,882 6,578,013 1.7284 1.526 1.517 1.526 1.474 1.526 4,390,586 1.4982 2.33%
2014-06-11 0 1.720 1.700 1.740 1.700 1.800 7,626,200 13,374,100 1.7537 1.491 1.474 1.508 1.474 1.560 8,797,826 1.5202 -3.37%
2014-06-10 0 1.780 1.770 1.780 1.720 1.840 8,755,200 15,542,346 1.7752 1.543 1.534 1.543 1.491 1.595 10,100,276 1.5388 2.89%
2014-06-09 0 1.730 1.710 1.730 1.680 1.740 3,938,000 6,731,820 1.7095 1.500 1.482 1.500 1.456 1.508 4,543,001 1.4818 0.00%
2014-06-06 0 1.730 1.710 1.730 1.710 1.760 3,392,000 5,893,080 1.7373 1.500 1.482 1.500 1.482 1.526 3,913,119 1.5060 -0.57%
2014-06-05 0 1.740 1.730 1.740 1.700 1.780 5,232,000 9,136,660 1.7463 1.508 1.500 1.508 1.474 1.543 6,035,801 1.5137 -2.25%
2014-06-04 0 1.780 1.770 1.780 1.760 1.820 4,300,000 7,687,480 1.7878 1.543 1.534 1.543 1.526 1.578 4,960,616 1.5497 -1.11%
2014-06-03 0 1.800 1.790 1.800 1.750 1.850 5,178,000 9,310,020 1.7980 1.560 1.552 1.560 1.517 1.604 5,973,505 1.5586 0.00%
2014-05-30 0 1.800 1.770 1.800 1.740 1.810 5,594,000 9,936,140 1.7762 1.560 1.534 1.560 1.508 1.569 6,453,415 1.5397 1.29%
2014-05-29 0 1.810 1.790 1.820 1.790 1.850 2,149,176 3,893,192 1.8115 1.540 1.523 1.549 1.523 1.574 2,525,401 1.5416 0.00%
2014-05-28 0 1.810 1.800 1.810 1.780 1.840 6,137,000 11,018,420 1.7954 1.540 1.532 1.540 1.515 1.566 7,211,314 1.5279 0.00%
2014-05-27 0 1.810 1.790 1.810 1.760 1.830 2,436,000 4,348,020 1.7849 1.540 1.523 1.540 1.498 1.557 2,862,435 1.5190 0.00%
2014-05-26 0 1.810 1.810 1.820 1.800 1.860 3,096,000 5,626,520 1.8174 1.540 1.540 1.549 1.532 1.583 3,637,971 1.5466 -2.69%
2014-05-23 0 1.860 1.830 1.860 1.830 1.890 3,208,000 5,908,000 1.8416 1.583 1.557 1.583 1.557 1.608 3,769,577 1.5673 0.00%
2014-05-22 0 1.860 1.820 1.860 1.760 1.880 4,722,000 8,632,100 1.8281 1.583 1.549 1.583 1.498 1.600 5,548,611 1.5557 -1.06%
2014-05-21 0 1.880 1.870 1.880 1.800 1.890 5,838,000 10,832,400 1.8555 1.600 1.591 1.600 1.532 1.608 6,859,973 1.5791 2.73%
2014-05-20 0 1.830 1.820 1.830 1.800 1.900 8,212,000 15,183,580 1.8490 1.557 1.549 1.557 1.532 1.617 9,649,554 1.5735 -2.14%
2014-05-19 0 1.870 1.860 1.890 1.860 1.950 4,972,588 9,401,820 1.8907 1.591 1.583 1.608 1.583 1.659 5,843,066 1.6091 -3.11%
2014-05-16 0 1.930 1.920 1.930 1.870 1.980 6,102,000 11,708,920 1.9189 1.642 1.634 1.642 1.591 1.685 7,170,187 1.6330 -0.52%
2014-05-15 0 1.940 1.930 1.950 1.890 1.980 15,198,000 29,397,320 1.9343 1.651 1.642 1.659 1.608 1.685 17,858,490 1.6461 1.57%
2014-05-14 0 1.910 1.900 1.910 1.810 1.910 14,718,000 27,597,420 1.8751 1.625 1.617 1.625 1.540 1.625 17,294,464 1.5957 2.14%
2014-05-13 0 1.870 1.850 1.860 1.760 1.870 11,091,882 20,169,985 1.8184 1.591 1.574 1.583 1.498 1.591 13,033,575 1.5475 2.75%
2014-05-12 0 1.820 1.810 1.820 1.740 1.820 15,818,000 28,454,880 1.7989 1.549 1.540 1.549 1.481 1.549 18,587,025 1.5309 5.81%
2014-05-09 0 1.720 1.700 1.720 1.620 1.720 5,298,000 8,858,940 1.6721 1.464 1.447 1.464 1.379 1.464 6,225,443 1.4230 4.24%
2014-05-08 0 1.650 1.640 1.650 1.630 1.680 2,618,000 4,296,800 1.6413 1.404 1.396 1.404 1.387 1.430 3,076,295 1.3967 0.61%
2014-05-07 0 1.640 1.610 1.640 1.570 1.640 2,751,294 4,415,229 1.6048 1.396 1.370 1.396 1.336 1.396 3,232,923 1.3657 0.00%
2014-05-05 0 1.640 1.630 1.640 1.610 1.670 1,306,000 2,135,300 1.6350 1.396 1.387 1.396 1.370 1.421 1,534,622 1.3914 0.00%
2014-05-02 0 1.640 1.640 1.650 1.570 1.700 2,004,000 3,275,750 1.6346 1.396 1.396 1.404 1.336 1.447 2,354,811 1.3911 3.14%
2014-04-30 0 1.590 1.580 1.590 1.550 1.620 2,454,000 3,857,680 1.5720 1.353 1.345 1.353 1.319 1.379 2,883,586 1.3378 1.27%
2014-04-29 0 1.570 1.560 1.570 1.510 1.620 7,595,294 11,786,176 1.5518 1.336 1.328 1.336 1.285 1.379 8,924,890 1.3206 -1.87%
2014-04-28 0 1.600 1.590 1.600 1.590 1.690 5,122,000 8,307,480 1.6219 1.362 1.353 1.362 1.353 1.438 6,018,633 1.3803 -3.03%
2014-04-25 0 1.650 1.640 1.650 1.580 1.720 6,342,588 10,452,740 1.6480 1.404 1.396 1.404 1.345 1.464 7,452,892 1.4025 -1.79%
2014-04-24 0 1.680 1.670 1.690 1.670 1.740 4,130,000 6,983,660 1.6910 1.430 1.421 1.438 1.421 1.481 4,852,978 1.4390 -1.75%
2014-04-23 0 1.710 1.710 1.720 1.700 1.780 4,074,000 7,041,500 1.7284 1.455 1.455 1.464 1.447 1.515 4,787,175 1.4709 0.00%
2014-04-22 0 1.710 1.690 1.710 1.690 1.730 3,008,000 5,132,380 1.7062 1.455 1.438 1.455 1.438 1.472 3,534,566 1.4521 -1.16%
2014-04-17 0 1.730 1.730 1.740 1.710 1.760 3,896,000 6,768,340 1.7373 1.472 1.472 1.481 1.455 1.498 4,578,015 1.4784 0.58%
2014-04-16 0 1.720 1.720 1.730 1.720 1.760 4,816,000 8,352,460 1.7343 1.464 1.464 1.472 1.464 1.498 5,659,066 1.4759 -1.15%
2014-04-15 0 1.740 1.730 1.740 1.720 1.770 5,110,000 8,887,960 1.7393 1.481 1.472 1.481 1.464 1.506 6,004,533 1.4802 -0.57%
2014-04-14 0 1.750 1.750 1.760 1.750 1.820 6,728,000 11,947,840 1.7758 1.489 1.489 1.498 1.489 1.549 7,905,772 1.5113 -2.23%
2014-04-11 0 1.790 1.780 1.790 1.730 1.800 10,026,000 17,724,000 1.7678 1.523 1.515 1.523 1.472 1.532 11,781,104 1.5044 2.29%
2014-04-10 0 1.750 1.740 1.750 1.580 1.760 34,014,000 57,832,240 1.7002 1.489 1.481 1.489 1.345 1.498 39,968,331 1.4470 10.76%
2014-04-09 0 1.580 1.570 1.580 1.520 1.580 5,338,000 8,241,680 1.5440 1.345 1.336 1.345 1.294 1.345 6,272,445 1.3140 1.28%
2014-04-08 0 1.560 1.550 1.560 1.520 1.580 5,056,000 7,855,940 1.5538 1.328 1.319 1.328 1.294 1.345 5,941,080 1.3223 0.00%
2014-04-07 0 1.560 1.560 1.570 1.540 1.610 7,515,000 11,870,760 1.5796 1.328 1.328 1.336 1.311 1.370 8,830,541 1.3443 -1.27%
2014-04-04 0 1.580 1.580 1.590 1.570 1.640 7,262,000 11,633,100 1.6019 1.345 1.345 1.353 1.336 1.396 8,533,252 1.3633 -1.86%
2014-04-03 0 1.610 1.590 1.610 1.550 1.660 13,832,000 22,402,626 1.6196 1.370 1.353 1.370 1.319 1.413 16,253,365 1.3783 0.00%
2014-04-02 0 1.610 1.610 1.630 1.600 1.700 4,016,000 6,647,120 1.6552 1.370 1.370 1.387 1.362 1.447 4,719,022 1.4086 -4.17%
2014-04-01 0 1.680 1.650 1.680 1.600 1.710 9,654,000 16,046,340 1.6621 1.430 1.404 1.430 1.362 1.455 11,343,984 1.4145 -0.59%
2014-03-31 0 1.690 1.670 1.690 1.590 1.790 12,278,000 20,917,768 1.7037 1.438 1.421 1.438 1.353 1.523 14,427,329 1.4499 4.32%
2014-03-28 0 1.620 1.610 1.620 1.560 1.650 4,400,000 7,018,740 1.5952 1.379 1.370 1.379 1.328 1.404 5,170,243 1.3575 -0.61%
2014-03-27 0 1.630 1.620 1.640 1.540 1.660 10,098,000 16,262,920 1.6105 1.387 1.379 1.396 1.311 1.413 11,865,708 1.3706 0.00%
2014-03-26 0 1.630 1.630 1.660 1.620 1.680 9,998,000 16,449,940 1.6453 1.387 1.387 1.413 1.379 1.430 11,748,203 1.4002 -1.21%
2014-03-25 0 1.650 1.630 1.650 1.590 1.700 19,522,000 32,194,420 1.6491 1.404 1.387 1.404 1.353 1.447 22,939,429 1.4035 -1.79%
2014-03-24 0 1.680 1.680 1.700 1.650 1.710 9,170,000 15,419,360 1.6815 1.430 1.430 1.447 1.404 1.455 10,775,257 1.4310 0.00%
2014-03-21 0 1.680 1.660 1.680 1.620 1.700 11,445,700 18,967,751 1.6572 1.430 1.413 1.430 1.379 1.447 13,449,330 1.4103 1.20%
2014-03-20 0 1.660 1.660 1.670 1.650 1.730 10,940,000 18,325,500 1.6751 1.413 1.413 1.421 1.404 1.472 12,855,105 1.4255 -1.78%
2014-03-19 0 1.690 1.690 1.710 1.590 1.750 10,484,000 17,277,640 1.6480 1.438 1.438 1.455 1.353 1.489 12,319,280 1.4025 4.32%
2014-03-18 0 1.620 1.600 1.630 1.580 1.640 13,026,000 20,906,040 1.6049 1.379 1.362 1.387 1.345 1.396 15,306,270 1.3658 1.25%
2014-03-17 0 1.600 1.580 1.590 1.560 1.760 19,256,000 31,547,320 1.6383 1.362 1.345 1.353 1.328 1.498 22,626,865 1.3942 -4.19%
2014-03-14 0 1.670 1.660 1.670 1.520 1.700 28,192,000 45,985,300 1.6311 1.421 1.413 1.421 1.294 1.447 33,127,159 1.3881 3.73%
2014-03-13 0 1.610 1.600 1.610 1.420 1.650 90,960,000 126,568,060 1.3915 1.370 1.362 1.370 1.208 1.404 106,883,030 1.1842 12.59%
2014-03-12 0 1.430 1.430 1.440 1.390 1.460 9,242,000 13,092,100 1.4166 1.217 1.217 1.225 1.183 1.242 10,859,861 1.2055 0.70%
2014-03-11 0 1.420 1.420 1.440 1.350 1.480 14,062,000 20,133,740 1.4318 1.208 1.208 1.225 1.149 1.260 16,523,628 1.2185 4.41%
2014-03-10 0 1.360 1.360 1.370 1.220 1.360 14,324,000 18,749,240 1.3089 1.157 1.157 1.166 1.038 1.157 16,831,492 1.1139 11.48%
2014-03-07 0 1.220 1.220 1.240 1.170 1.250 10,130,000 12,347,520 1.2189 1.038 1.038 1.055 0.996 1.064 11,903,310 1.0373 2.52%
2014-03-06 0 1.190 1.190 1.210 1.130 1.250 16,888,000 19,833,820 1.1744 1.013 1.013 1.030 0.962 1.064 19,844,334 0.9995 5.31%
2014-03-05 0 1.130 1.120 1.130 1.090 1.140 7,532,000 8,364,720 1.1106 0.962 0.953 0.962 0.928 0.970 8,850,516 0.9451 2.73%
2014-03-04 0 1.100 1.090 1.100 1.080 1.130 5,216,000 5,722,240 1.0971 0.936 0.928 0.936 0.919 0.962 6,129,088 0.9336 0.92%
2014-03-03 0 1.090 1.090 1.100 1.080 1.120 4,794,000 5,266,500 1.0986 0.928 0.928 0.936 0.919 0.953 5,633,215 0.9349 -0.91%
2014-02-28 0 1.100 1.080 1.100 1.090 1.110 5,096,000 5,610,620 1.1010 0.936 0.919 0.936 0.928 0.945 5,988,082 0.9370 -0.90%
2014-02-27 0 1.110 1.100 1.120 1.070 1.130 5,180,000 5,737,080 1.1075 0.945 0.936 0.953 0.911 0.962 6,086,786 0.9425 0.00%
2014-02-26 0 1.110 1.090 1.110 1.030 1.110 5,849,000 6,296,140 1.0764 0.945 0.928 0.945 0.877 0.945 6,872,898 0.9161 2.78%
2014-02-25 0 1.080 1.070 1.080 1.070 1.140 2,852,000 3,153,240 1.1056 0.919 0.911 0.919 0.911 0.970 3,351,258 0.9409 -3.57%
2014-02-24 0 1.120 1.110 1.120 1.100 1.140 3,130,000 3,491,940 1.1156 0.953 0.945 0.953 0.936 0.970 3,677,923 0.9494 -0.88%
2014-02-21 0 1.130 1.130 1.140 1.110 1.150 3,386,000 3,846,740 1.1361 0.962 0.962 0.970 0.945 0.979 3,978,737 0.9668 -0.88%
2014-02-20 0 1.140 1.130 1.150 1.110 1.160 4,362,000 4,963,460 1.1379 0.970 0.962 0.979 0.945 0.987 5,125,591 0.9684 -0.87%
2014-02-19 0 1.150 1.140 1.150 1.110 1.160 3,612,000 4,116,740 1.1397 0.979 0.970 0.979 0.945 0.987 4,244,300 0.9699 1.77%
2014-02-18 0 1.130 1.110 1.130 1.100 1.150 3,384,000 3,781,800 1.1176 0.962 0.945 0.962 0.936 0.979 3,976,387 0.9511 -0.88%
2014-02-17 0 1.140 1.130 1.140 1.120 1.160 2,230,000 2,550,900 1.1439 0.970 0.962 0.970 0.953 0.987 2,620,373 0.9735 0.00%
2014-02-14 0 1.140 1.130 1.140 1.120 1.150 2,066,000 2,342,660 1.1339 0.970 0.962 0.970 0.953 0.979 2,427,664 0.9650 -0.87%
2014-02-13 0 1.150 1.130 1.150 1.100 1.170 2,888,000 3,271,640 1.1328 0.979 0.962 0.979 0.936 0.996 3,393,560 0.9641 3.60%
2014-02-12 0 1.110 1.090 1.120 1.090 1.120 2,286,000 2,518,680 1.1018 0.945 0.928 0.953 0.928 0.953 2,686,176 0.9376 1.83%
2014-02-11 0 1.090 1.080 1.100 1.040 1.130 2,822,000 3,063,920 1.0857 0.928 0.919 0.936 0.885 0.962 3,316,006 0.9240 -0.91%
2014-02-10 0 1.100 1.100 1.110 1.050 1.140 4,820,000 5,274,840 1.0944 0.936 0.936 0.945 0.894 0.970 5,663,767 0.9313 5.77%
2014-02-07 0 1.040 1.040 1.050 1.020 1.050 1,426,000 1,476,680 1.0355 0.885 0.885 0.894 0.868 0.894 1,675,629 0.8813 1.96%
2014-02-06 0 1.020 1.010 1.020 1.000 1.030 1,072,000 1,087,060 1.0140 0.868 0.860 0.868 0.851 0.877 1,259,659 0.8630 -0.97%
2014-02-05 0 1.030 1.020 1.030 1.020 1.040 1,342,000 1,383,740 1.0311 0.877 0.868 0.877 0.868 0.885 1,576,924 0.8775 0.00%
2014-02-04 0 1.030 1.020 1.030 1.020 1.040 1,072,000 1,106,160 1.0319 0.877 0.868 0.877 0.868 0.885 1,259,659 0.8781 0.00%
2014-01-30 0 1.030 1.010 1.030 1.010 1.060 1,194,000 1,229,740 1.0299 0.877 0.860 0.877 0.860 0.902 1,403,016 0.8765 0.00%
2014-01-29 0 1.030 1.020 1.030 1.010 1.090 2,542,000 2,657,580 1.0455 0.877 0.868 0.877 0.860 0.928 2,986,991 0.8897 -0.96%
2014-01-28 0 1.040 1.020 1.040 1.020 1.070 3,388,000 3,519,020 1.0387 0.885 0.868 0.885 0.868 0.911 3,981,087 0.8839 0.97%
2014-01-27 0 1.030 1.020 1.030 1.020 1.090 3,796,000 3,951,380 1.0409 0.877 0.868 0.877 0.868 0.928 4,460,510 0.8859 -4.63%
2014-01-24 0 1.080 1.070 1.080 1.080 1.120 2,580,000 2,823,460 1.0944 0.919 0.911 0.919 0.919 0.953 3,031,643 0.9313 -0.92%
2014-01-23 0 1.090 1.080 1.100 1.080 1.150 2,688,000 2,991,520 1.1129 0.928 0.919 0.936 0.919 0.979 3,158,549 0.9471 -2.68%
2014-01-22 0 1.120 1.070 1.140 1.080 1.150 2,042,000 2,295,800 1.1243 0.953 0.911 0.970 0.919 0.979 2,399,463 0.9568 -1.75%
2014-01-21 0 1.140 1.130 1.140 1.130 1.160 1,282,000 1,469,540 1.1463 0.970 0.962 0.970 0.962 0.987 1,506,421 0.9755 0.00%
2014-01-20 0 1.140 1.130 1.140 1.120 1.160 2,852,000 3,261,320 1.1435 0.970 0.962 0.970 0.953 0.987 3,351,258 0.9732 0.00%
2014-01-17 0 1.140 1.140 1.150 1.140 1.190 3,848,000 4,441,580 1.1543 0.970 0.970 0.979 0.970 1.013 4,521,613 0.9823 -1.72%
2014-01-16 0 1.160 1.150 1.160 1.140 1.190 3,038,000 3,538,400 1.1647 0.987 0.979 0.987 0.970 1.013 3,569,818 0.9912 -0.85%
2014-01-15 0 1.170 1.160 1.170 1.150 1.190 6,524,000 7,584,220 1.1625 0.996 0.987 0.996 0.979 1.013 7,666,061 0.9893 0.86%
2014-01-14 0 1.160 1.150 1.160 1.140 1.180 5,380,000 6,249,900 1.1617 0.987 0.979 0.987 0.970 1.004 6,321,797 0.9886 -2.52%
2014-01-13 0 1.190 1.180 1.190 1.170 1.230 4,778,000 5,724,360 1.1981 1.013 1.004 1.013 0.996 1.047 5,614,414 1.0196 -3.25%
2014-01-10 0 1.230 1.160 1.220 1.170 1.260 6,328,000 7,768,000 1.2276 1.047 0.987 1.038 0.996 1.072 7,435,750 1.0447 0.00%
2014-01-09 0 1.230 1.160 1.230 1.160 1.230 8,194,000 9,867,060 1.2042 1.047 0.987 1.047 0.987 1.047 9,628,403 1.0248 4.24%
2014-01-08 0 1.180 1.160 1.180 1.160 1.260 5,002,000 5,895,440 1.1786 1.004 0.987 1.004 0.987 1.072 5,877,627 1.0030 -2.48%
2014-01-07 0 1.210 1.200 1.220 1.210 1.260 6,492,000 7,868,860 1.2121 1.030 1.021 1.038 1.030 1.072 7,628,459 1.0315 0.83%
2014-01-06 0 1.200 1.190 1.200 1.170 1.240 3,264,000 3,927,700 1.2033 1.021 1.013 1.021 0.996 1.055 3,835,380 1.0241 -2.44%
2014-01-03 0 1.230 1.200 1.220 1.200 1.240 154,000 189,200 1.2286 1.047 1.021 1.038 1.021 1.055 180,959 1.0455 -1.60%
2014-01-02 0 1.250 1.230 1.250 1.240 1.250 220,000 274,720 1.2487 1.064 1.047 1.064 1.055 1.064 258,512 1.0627 0.00%
2013-12-31 0 1.250 1.210 1.250 1.210 1.280 478,000 594,940 1.2446 1.064 1.030 1.064 1.030 1.089 561,676 1.0592 0.00%
2013-12-30 0 1.250 1.250 1.260 1.240 1.270 234,000 296,260 1.2661 1.064 1.064 1.072 1.055 1.081 274,963 1.0775 0.00%
2013-12-27 0 1.250 1.240 1.250 1.240 1.270 130,000 162,460 1.2497 1.064 1.055 1.064 1.055 1.081 152,757 1.0635 0.00%
2013-12-24 0 1.250 1.250 1.260 1.240 1.260 210,000 263,480 1.2547 1.064 1.064 1.072 1.055 1.072 246,762 1.0678 0.00%
2013-12-23 0 1.250 1.240 1.250 1.250 1.270 226,000 284,200 1.2575 1.064 1.055 1.064 1.064 1.081 265,562 1.0702 0.81%
2013-12-20 0 1.240 1.240 1.250 1.220 1.260 838,000 1,036,720 1.2371 1.055 1.055 1.064 1.038 1.072 984,696 1.0528 0.00%
2013-12-19 0 1.240 1.220 1.240 1.210 1.260 730,000 899,980 1.2328 1.055 1.038 1.055 1.030 1.072 857,790 1.0492 0.81%
2013-12-18 0 1.230 1.230 1.250 1.210 1.250 516,000 630,260 1.2214 1.047 1.047 1.064 1.030 1.064 606,329 1.0395 1.65%
2013-12-17 0 1.210 1.210 1.220 1.200 1.230 920,000 1,108,560 1.2050 1.030 1.030 1.038 1.021 1.047 1,081,051 1.0254 1.68%
2013-12-16 0 1.190 1.190 1.200 1.110 1.200 1,216,000 1,405,120 1.1555 1.013 1.013 1.021 0.945 1.021 1,428,867 0.9834 5.31%
2013-12-13 0 1.130 1.120 1.140 1.110 1.240 9,174,000 10,662,820 1.1623 0.962 0.953 0.970 0.945 1.055 10,779,957 0.9891 -5.83%
2013-12-12 0 1.200 1.190 1.200 1.170 1.250 3,664,000 4,403,920 1.2019 1.021 1.013 1.021 0.996 1.064 4,305,403 1.0229 -0.83%
2013-12-11 0 1.210 1.210 1.220 1.180 1.290 2,282,000 2,767,320 1.2127 1.030 1.030 1.038 1.004 1.098 2,681,476 1.0320 -2.42%
2013-12-10 0 1.240 1.230 1.240 1.230 1.290 2,914,000 3,625,380 1.2441 1.055 1.047 1.055 1.047 1.098 3,424,111 1.0588 -1.59%
2013-12-09 0 1.260 1.240 1.260 1.240 1.280 656,000 821,000 1.2515 1.072 1.055 1.072 1.055 1.089 770,836 1.0651 2.44%
2013-12-06 0 1.230 1.230 1.250 1.220 1.250 664,080 821,020 1.2363 1.047 1.047 1.064 1.038 1.064 780,331 1.0521 -0.81%
2013-12-05 0 1.240 1.230 1.240 1.210 1.270 1,396,000 1,733,400 1.2417 1.055 1.047 1.055 1.030 1.081 1,640,377 1.0567 -1.59%
2013-12-04 0 1.260 1.240 1.260 1.240 1.290 2,158,000 2,712,960 1.2572 1.072 1.055 1.072 1.055 1.098 2,535,769 1.0699 -1.56%
2013-12-03 0 1.280 1.250 1.280 1.250 1.300 914,000 1,160,300 1.2695 1.089 1.064 1.089 1.064 1.106 1,074,001 1.0804 0.00%
2013-12-02 0 1.280 1.250 1.280 1.240 1.320 1,236,000 1,556,080 1.2590 1.089 1.064 1.089 1.055 1.123 1,452,368 1.0714 0.00%
2013-11-29 0 1.280 1.270 1.280 1.230 1.300 1,106,000 1,404,760 1.2701 1.089 1.081 1.089 1.047 1.106 1,299,611 1.0809 0.79%
2013-11-28 0 1.270 1.220 1.270 1.220 1.320 6,396,000 8,260,600 1.2915 1.081 1.038 1.081 1.038 1.123 7,515,654 1.0991 -1.55%
2013-11-27 0 1.290 1.280 1.300 1.290 1.320 316,000 408,240 1.2919 1.098 1.089 1.106 1.098 1.123 371,317 1.0994 0.00%
2013-11-26 0 1.290 1.280 1.320 1.260 1.360 5,502,000 7,182,400 1.3054 1.098 1.089 1.123 1.072 1.157 6,465,154 1.1109 -3.01%
2013-11-25 0 1.330 1.320 1.340 1.320 1.380 884,000 1,180,300 1.3352 1.132 1.123 1.140 1.123 1.174 1,038,749 1.1363 -0.75%
2013-11-22 0 1.340 1.320 1.360 1.310 1.380 2,734,000 3,658,500 1.3381 1.140 1.123 1.157 1.115 1.174 3,212,601 1.1388 0.75%
2013-11-21 0 1.330 1.320 1.330 1.320 1.400 1,752,000 2,358,060 1.3459 1.132 1.123 1.132 1.123 1.191 2,058,697 1.1454 -2.92%
2013-11-20 0 1.370 1.340 1.380 1.340 1.390 954,000 1,291,620 1.3539 1.166 1.140 1.174 1.140 1.183 1,121,003 1.1522 3.01%
2013-11-19 0 1.330 1.300 1.330 1.290 1.350 1,868,000 2,468,600 1.3215 1.132 1.106 1.132 1.098 1.149 2,195,003 1.1246 4.72%
2013-11-18 0 1.270 1.260 1.270 1.250 1.280 656,000 831,160 1.2670 1.081 1.072 1.081 1.064 1.089 770,836 1.0783 -0.78%
2013-11-15 0 1.280 1.280 1.290 1.210 1.280 2,894,000 3,580,780 1.2373 1.089 1.089 1.098 1.030 1.089 3,400,610 1.0530 3.23%
2013-11-14 0 1.240 1.230 1.240 1.220 1.250 1,972,000 2,429,660 1.2321 1.055 1.047 1.055 1.038 1.064 2,317,209 1.0485 1.64%
2013-11-13 0 1.220 1.200 1.220 1.200 1.250 13,790,000 16,583,820 1.2026 1.038 1.021 1.038 1.021 1.064 16,204,013 1.0234 -2.40%
2013-11-12 0 1.250 1.220 1.250 1.210 1.250 948,000 1,170,440 1.2346 1.064 1.038 1.064 1.030 1.064 1,113,952 1.0507 0.00%
2013-11-11 0 1.250 1.180 1.200 1.150 1.250 7,150,000 8,519,020 1.1915 1.064 1.004 1.021 0.979 1.064 8,401,645 1.0140 4.17%
2013-11-08 0 1.200 1.180 1.200 1.170 1.240 5,480,000 6,534,000 1.1923 1.021 1.004 1.021 0.996 1.055 6,439,303 1.0147 -2.44%
2013-11-07 0 1.230 1.220 1.230 1.220 1.250 3,452,000 4,240,720 1.2285 1.047 1.038 1.047 1.038 1.064 4,056,291 1.0455 -1.60%
2013-11-06 0 1.250 1.240 1.250 1.230 1.270 3,022,000 3,778,620 1.2504 1.064 1.055 1.064 1.047 1.081 3,551,017 1.0641 0.81%
2013-11-05 0 1.240 1.220 1.240 1.220 1.250 2,526,000 3,114,300 1.2329 1.055 1.038 1.055 1.038 1.064 2,968,190 1.0492 -0.80%
2013-11-04 0 1.250 1.220 1.250 1.220 1.280 4,058,000 5,072,260 1.2499 1.064 1.038 1.064 1.038 1.089 4,768,374 1.0637 -2.34%
2013-11-01 0 1.280 1.270 1.280 1.260 1.280 1,618,000 2,059,580 1.2729 1.089 1.081 1.089 1.072 1.089 1,901,239 1.0833 0.79%
2013-10-31 0 1.270 1.260 1.270 1.260 1.340 2,486,000 3,191,360 1.2837 1.081 1.072 1.081 1.072 1.140 2,921,187 1.0925 1.60%
2013-10-30 0 1.250 1.250 1.280 1.230 1.280 4,390,000 5,439,440 1.2391 1.064 1.064 1.089 1.047 1.089 5,158,493 1.0545 0.00%
2013-10-29 0 1.250 1.230 1.250 1.210 1.250 2,470,000 3,051,860 1.2356 1.064 1.047 1.064 1.030 1.064 2,902,387 1.0515 0.81%
2013-10-28 0 1.240 1.230 1.240 1.180 1.260 6,336,000 7,779,770 1.2279 1.055 1.047 1.055 1.004 1.072 7,445,150 1.0449 -0.80%
2013-10-25 0 1.250 1.230 1.250 1.230 1.260 2,378,000 2,952,960 1.2418 1.064 1.047 1.064 1.047 1.072 2,794,281 1.0568 -0.79%
2013-10-24 0 1.260 1.250 1.260 1.210 1.260 2,104,000 2,606,740 1.2389 1.072 1.064 1.072 1.030 1.072 2,472,316 1.0544 0.80%
2013-10-23 0 1.250 1.250 1.260 1.240 1.350 6,954,000 8,995,520 1.2936 1.064 1.064 1.072 1.055 1.149 8,171,335 1.1009 -5.30%
2013-10-22 0 1.320 1.300 1.320 1.290 1.340 6,046,000 7,947,080 1.3144 1.123 1.106 1.123 1.098 1.140 7,104,384 1.1186 -1.49%
2013-10-21 0 1.340 1.320 1.350 1.300 1.370 6,164,000 8,190,980 1.3288 1.140 1.123 1.149 1.106 1.166 7,243,041 1.1309 0.00%
2013-10-18 0 1.340 1.330 1.350 1.320 1.360 34,070,000 41,711,960 1.2243 1.140 1.132 1.149 1.123 1.157 40,034,134 1.0419 -0.74%
2013-10-17 0 1.350 1.330 1.360 1.330 1.480 9,928,000 13,724,440 1.3824 1.149 1.132 1.157 1.132 1.260 11,665,949 1.1765 -0.74%
2013-10-16 0 1.360 1.350 1.360 1.350 1.400 2,900,000 3,946,860 1.3610 1.157 1.149 1.157 1.149 1.191 3,407,660 1.1582 -0.73%
2013-10-15 0 1.370 1.350 1.380 1.350 1.410 4,828,000 6,641,060 1.3755 1.166 1.149 1.174 1.149 1.200 5,673,167 1.1706 -0.72%
2013-10-11 0 1.380 1.360 1.380 1.360 1.400 3,500,000 4,818,880 1.3768 1.174 1.157 1.174 1.157 1.191 4,112,694 1.1717 -0.72%
2013-10-10 0 1.390 1.360 1.400 1.330 1.420 5,076,000 6,978,960 1.3749 1.183 1.157 1.191 1.132 1.208 5,964,581 1.1701 0.72%
2013-10-09 0 1.380 1.360 1.380 1.360 1.410 3,898,000 5,383,240 1.3810 1.174 1.157 1.174 1.157 1.200 4,580,366 1.1753 -0.72%
2013-10-08 0 1.390 1.370 1.390 1.370 1.410 4,762,000 6,602,940 1.3866 1.183 1.166 1.183 1.166 1.200 5,595,613 1.1800 0.00%
2013-10-07 0 1.390 1.380 1.400 1.380 1.420 3,774,000 5,297,100 1.4036 1.183 1.174 1.191 1.174 1.208 4,434,659 1.1945 -1.42%
2013-10-04 0 1.410 1.400 1.410 1.390 1.410 2,408,000 3,373,460 1.4009 1.200 1.191 1.200 1.183 1.200 2,829,533 1.1922 0.71%
2013-10-03 0 1.400 1.360 1.400 1.300 1.420 46,328,000 54,082,260 1.1674 1.191 1.157 1.191 1.106 1.208 54,437,962 0.9935 0.00%
2013-10-02 0 1.400 1.400 1.410 1.390 1.420 3,530,000 4,967,040 1.4071 1.191 1.191 1.200 1.183 1.208 4,147,945 1.1975 0.00%
2013-09-30 0 1.400 1.400 1.420 1.390 1.520 5,792,000 8,387,900 1.4482 1.191 1.191 1.208 1.183 1.294 6,805,920 1.2324 -4.11%
2013-09-27 0 1.460 1.420 1.460 1.390 1.470 104,304,000 129,099,400 1.2377 1.242 1.208 1.242 1.183 1.251 122,562,968 1.0533 4.29%
2013-09-26 0 1.400 1.380 1.400 1.370 1.400 2,060,000 2,862,640 1.3896 1.191 1.174 1.191 1.166 1.191 2,420,614 1.1826 -0.71%
2013-09-25 0 1.410 1.410 1.420 1.380 1.440 3,974,000 5,596,360 1.4082 1.200 1.200 1.208 1.174 1.225 4,669,670 1.1984 0.00%
2013-09-24 0 1.410 1.410 1.420 1.360 1.490 4,666,000 6,575,000 1.4091 1.200 1.200 1.208 1.157 1.268 5,482,808 1.1992 -2.76%
2013-09-23 0 1.450 1.430 1.450 1.400 1.560 3,744,000 5,478,600 1.4633 1.234 1.217 1.234 1.191 1.328 4,399,407 1.2453 -6.45%
2013-09-19 0 1.550 1.540 1.550 1.500 1.590 24,890,000 35,835,240 1.4397 1.319 1.311 1.319 1.277 1.353 29,247,126 1.2253 4.03%
2013-09-18 0 1.490 1.480 1.500 1.420 1.520 9,234,000 13,396,720 1.4508 1.268 1.260 1.277 1.208 1.294 10,850,461 1.2347 4.20%
2013-09-17 0 1.430 1.420 1.440 1.400 1.460 6,130,000 8,775,468 1.4316 1.217 1.208 1.225 1.191 1.242 7,203,089 1.2183 -0.69%
2013-09-16 0 1.440 1.440 1.480 1.440 1.600 5,944,000 8,767,260 1.4750 1.225 1.225 1.260 1.225 1.362 6,984,529 1.2552 0.00%
2013-09-13 0 1.440 1.420 1.440 1.420 1.590 4,284,000 6,190,880 1.4451 1.225 1.208 1.225 1.208 1.353 5,033,937 1.2298 0.70%
2013-09-12 0 1.430 1.420 1.430 1.430 1.500 3,248,000 4,741,920 1.4600 1.217 1.208 1.217 1.217 1.277 3,816,580 1.2425 -2.05%
2013-09-11 0 1.460 1.450 1.460 1.430 1.500 3,276,000 4,814,860 1.4697 1.242 1.234 1.242 1.217 1.277 3,849,481 1.2508 2.82%
2013-09-10 0 1.420 1.410 1.430 1.400 1.480 3,394,000 4,831,900 1.4237 1.208 1.200 1.217 1.191 1.260 3,988,138 1.2116 1.00%
2013-09-09 0 1.420 1.390 1.420 1.310 1.450 3,344,000 4,704,360 1.4068 1.197 1.171 1.197 1.104 1.222 3,968,511 1.1854 8.40%
2013-09-06 0 1.310 1.300 1.310 1.220 1.360 18,738,000 21,827,480 1.1649 1.104 1.095 1.104 1.028 1.146 22,237,428 0.9816 2.34%
2013-09-05 0 1.280 1.280 1.310 1.280 1.330 2,416,000 3,177,600 1.3152 1.079 1.079 1.104 1.079 1.121 2,867,202 1.1083 -4.48%
2013-09-04 0 1.340 1.310 1.350 1.260 1.350 2,836,000 3,736,240 1.3174 1.129 1.104 1.138 1.062 1.138 3,365,639 1.1101 1.52%
2013-09-03 0 1.320 1.320 1.340 1.320 1.360 3,168,000 4,260,660 1.3449 1.112 1.112 1.129 1.112 1.146 3,759,642 1.1333 0.00%
2013-09-02 0 1.320 1.320 1.340 1.320 1.430 3,016,000 4,067,280 1.3486 1.112 1.112 1.129 1.112 1.205 3,579,255 1.1363 -2.22%
2013-08-30 0 1.350 1.330 1.360 1.330 1.450 3,168,000 4,344,420 1.3713 1.138 1.121 1.146 1.121 1.222 3,759,642 1.1555 0.00%
2013-08-29 0 1.350 1.350 1.390 1.350 1.390 2,770,000 3,795,820 1.3703 1.138 1.138 1.171 1.138 1.171 3,287,313 1.1547 -3.57%
2013-08-28 0 1.400 1.360 1.400 1.360 1.400 2,146,000 2,962,160 1.3803 1.180 1.146 1.180 1.146 1.180 2,546,778 1.1631 -1.41%
2013-08-27 0 1.420 1.400 1.430 1.350 1.420 4,128,000 5,677,520 1.3754 1.197 1.180 1.205 1.138 1.197 4,898,928 1.1589 4.41%
2013-08-26 0 1.360 1.330 1.370 1.330 1.380 3,500,000 4,773,640 1.3639 1.146 1.121 1.154 1.121 1.163 4,153,645 1.1493 0.00%
2013-08-23 0 1.360 1.360 1.380 1.350 1.380 53,086,000 64,242,000 1.2101 1.146 1.146 1.163 1.138 1.163 63,000,113 1.0197 0.00%
2013-08-22 0 1.360 1.360 1.380 1.350 1.400 3,270,000 4,489,800 1.3730 1.146 1.146 1.163 1.138 1.180 3,880,691 1.1570 0.00%
2013-08-21 0 1.360 1.350 1.380 1.340 1.380 3,346,000 4,564,260 1.3641 1.146 1.138 1.163 1.129 1.163 3,970,885 1.1494 -0.73%
2013-08-20 0 1.370 1.360 1.370 1.320 1.370 2,760,000 3,719,320 1.3476 1.154 1.146 1.154 1.112 1.154 3,275,446 1.1355 0.74%
2013-08-19 0 1.360 1.360 1.370 1.350 1.390 3,216,000 4,399,820 1.3681 1.146 1.146 1.154 1.138 1.171 3,816,606 1.1528 -1.45%
2013-08-16 0 1.380 1.380 1.390 1.380 1.420 2,916,000 4,070,140 1.3958 1.163 1.163 1.171 1.163 1.197 3,460,580 1.1761 -4.17%
2013-08-15 0 1.440 1.440 1.450 1.380 1.470 4,322,000 6,151,460 1.4233 1.213 1.213 1.222 1.163 1.239 5,129,158 1.1993 2.86%
2013-08-13 0 1.400 1.390 1.400 1.320 1.420 2,470,000 3,369,420 1.3641 1.180 1.171 1.180 1.112 1.197 2,931,287 1.1495 6.87%
2013-08-12 0 1.310 1.300 1.310 1.290 1.310 1,304,000 1,688,280 1.2947 1.104 1.095 1.104 1.087 1.104 1,547,529 1.0910 0.77%
2013-08-09 0 1.300 1.270 1.310 1.270 1.310 1,298,000 1,682,960 1.2966 1.095 1.070 1.104 1.070 1.104 1,540,409 1.0925 0.78%
2013-08-08 0 1.290 1.280 1.290 1.280 1.310 1,054,000 1,371,940 1.3017 1.087 1.079 1.087 1.079 1.104 1,250,841 1.0968 -1.53%
2013-08-07 0 1.310 1.300 1.310 1.280 1.310 1,202,000 1,559,500 1.2974 1.104 1.095 1.104 1.079 1.104 1,426,480 1.0933 0.00%
2013-08-06 0 1.310 1.300 1.310 1.300 1.310 2,778,000 3,615,660 1.3015 1.104 1.095 1.104 1.095 1.104 3,296,807 1.0967 -0.76%
2013-08-05 0 1.320 1.310 1.320 1.290 1.320 966,000 1,257,340 1.3016 1.112 1.104 1.112 1.087 1.112 1,146,406 1.0968 1.54%
2013-08-02 0 1.300 1.290 1.300 1.280 1.310 1,494,000 1,942,660 1.3003 1.095 1.087 1.095 1.079 1.104 1,773,013 1.0957 -0.76%
2013-08-01 0 1.310 1.290 1.310 1.270 1.310 4,740,000 6,119,600 1.2911 1.104 1.087 1.104 1.070 1.104 5,625,222 1.0879 1.55%
2013-07-31 0 1.290 1.270 1.290 1.280 1.300 956,000 1,228,080 1.2846 1.087 1.070 1.087 1.079 1.095 1,134,538 1.0824 -0.77%
2013-07-30 0 1.300 1.280 1.300 1.290 1.320 828,000 1,077,080 1.3008 1.095 1.079 1.095 1.087 1.112 982,634 1.0961 -1.52%
2013-07-29 0 1.320 1.310 1.320 1.290 1.320 1,050,000 1,372,440 1.3071 1.112 1.104 1.112 1.087 1.112 1,246,093 1.1014 0.76%
2013-07-26 0 1.310 1.300 1.310 1.300 1.330 1,104,000 1,451,040 1.3143 1.104 1.095 1.104 1.095 1.121 1,310,178 1.1075 -0.76%
2013-07-25 0 1.320 1.290 1.320 1.290 1.320 1,162,000 1,527,180 1.3143 1.112 1.087 1.112 1.087 1.112 1,379,010 1.1074 0.76%
2013-07-24 0 1.310 1.300 1.330 1.290 1.340 876,000 1,154,740 1.3182 1.104 1.095 1.121 1.087 1.129 1,039,598 1.1108 -2.96%
2013-07-23 0 1.350 1.320 1.350 1.320 1.360 11,018,000 12,357,980 1.1216 1.138 1.112 1.138 1.112 1.146 13,075,674 0.9451 0.75%
2013-07-22 0 1.340 1.320 1.340 1.320 1.350 1,202,000 1,612,240 1.3413 1.129 1.112 1.129 1.112 1.138 1,426,480 1.1302 0.00%
2013-07-19 0 1.340 1.310 1.340 1.290 1.360 6,032,000 7,853,400 1.3020 1.129 1.104 1.129 1.087 1.146 7,158,510 1.0971 0.00%
2013-07-18 0 1.340 1.290 1.330 1.260 1.390 43,478,000 51,003,600 1.1731 1.129 1.087 1.121 1.062 1.171 51,597,764 0.9885 -4.29%
2013-07-17 0 1.400 1.380 1.400 1.320 1.400 1,938,000 2,646,400 1.3655 1.180 1.163 1.180 1.112 1.180 2,299,933 1.1506 0.00%
2013-07-16 0 1.400 1.370 1.390 1.370 1.400 1,194,000 1,657,060 1.3878 1.180 1.154 1.171 1.154 1.180 1,416,986 1.1694 0.00%
2013-07-15 0 1.400 1.390 1.400 1.390 1.420 792,000 1,106,440 1.3970 1.180 1.171 1.180 1.171 1.197 939,911 1.1772 -1.41%
2013-07-12 0 1.420 1.400 1.420 1.390 1.420 1,436,000 2,018,640 1.4057 1.197 1.180 1.197 1.171 1.197 1,704,181 1.1845 -0.70%
2013-07-11 0 1.430 1.410 1.430 1.410 1.440 1,518,000 2,156,400 1.4206 1.205 1.188 1.205 1.188 1.213 1,801,495 1.1970 0.00%
2013-07-10 0 1.430 1.400 1.430 1.400 1.450 2,092,000 2,957,120 1.4135 1.205 1.180 1.205 1.180 1.222 2,482,693 1.1911 -0.69%
2013-07-09 0 1.440 1.430 1.440 1.350 1.450 2,690,000 3,703,640 1.3768 1.213 1.205 1.213 1.138 1.222 3,192,373 1.1602 0.70%
2013-07-08 0 1.430 1.420 1.430 1.400 1.460 606,000 863,600 1.4251 1.205 1.197 1.205 1.180 1.230 719,174 1.2008 -1.38%
2013-07-05 0 1.450 1.410 1.450 1.400 1.450 11,000,000 13,920,940 1.2655 1.222 1.188 1.222 1.180 1.222 13,054,313 1.0664 1.40%
2013-07-04 0 1.430 1.410 1.430 1.420 1.450 1,114,000 1,600,480 1.4367 1.205 1.188 1.205 1.197 1.222 1,322,046 1.2106 -1.38%
2013-07-03 0 1.450 1.430 1.450 1.440 1.490 1,292,000 1,892,680 1.4649 1.222 1.205 1.222 1.213 1.256 1,533,288 1.2344 -1.36%
2013-07-02 0 1.470 1.450 1.470 1.440 1.470 1,274,000 1,857,760 1.4582 1.239 1.222 1.239 1.213 1.239 1,511,927 1.2287 0.00%
2013-06-28 0 1.470 1.450 1.470 1.450 1.470 950,000 1,383,540 1.4564 1.239 1.222 1.239 1.222 1.239 1,127,418 1.2272 1.38%
2013-06-27 0 1.450 1.440 1.450 1.400 1.450 1,580,000 2,248,960 1.4234 1.222 1.213 1.222 1.180 1.222 1,875,074 1.1994 1.40%
2013-06-26 0 1.430 1.430 1.460 1.350 1.430 2,160,000 2,964,840 1.3726 1.205 1.205 1.230 1.138 1.205 2,563,392 1.1566 5.15%
2013-06-25 0 1.360 1.340 1.360 1.300 1.380 1,208,000 1,625,420 1.3455 1.146 1.129 1.146 1.095 1.163 1,433,601 1.1338 0.00%
2013-06-24 0 1.360 1.320 1.360 1.320 1.380 1,204,000 1,630,320 1.3541 1.146 1.112 1.146 1.112 1.163 1,428,854 1.1410 0.00%
2013-06-21 0 1.360 1.350 1.360 1.340 1.370 1,282,000 1,731,140 1.3503 1.146 1.138 1.146 1.129 1.154 1,521,421 1.1378 0.00%
2013-06-20 0 1.360 1.350 1.360 1.350 1.400 842,000 1,152,700 1.3690 1.146 1.138 1.146 1.138 1.180 999,248 1.1536 -2.86%
2013-06-19 0 1.400 1.380 1.400 1.380 1.410 870,000 1,210,720 1.3916 1.180 1.163 1.180 1.163 1.188 1,032,477 1.1726 -0.71%
2013-06-18 0 1.410 1.350 1.400 1.320 1.440 2,408,000 3,324,960 1.3808 1.188 1.138 1.180 1.112 1.213 2,857,708 1.1635 -2.08%
2013-06-17 0 1.440 1.400 1.410 1.430 1.450 1,072,000 1,536,040 1.4329 1.213 1.180 1.188 1.205 1.222 1,272,202 1.2074 0.70%
2013-06-14 0 1.430 1.410 1.430 1.400 1.440 1,476,000 2,091,300 1.4169 1.205 1.188 1.205 1.180 1.213 1,751,651 1.1939 1.42%
2013-06-13 0 1.410 1.400 1.410 1.360 1.420 1,108,000 1,533,780 1.3843 1.188 1.180 1.188 1.146 1.197 1,314,925 1.1664 2.17%
2013-06-11 0 1.380 1.370 1.430 1.370 1.430 1,250,000 1,731,040 1.3848 1.163 1.154 1.205 1.154 1.205 1,483,445 1.1669 -1.43%
2013-06-10 0 1.400 1.380 1.400 1.360 1.450 1,942,000 2,731,720 1.4067 1.180 1.163 1.180 1.146 1.222 2,304,680 1.1853 -2.78%
2013-06-07 0 1.440 1.420 1.440 1.410 1.460 1,244,000 1,782,120 1.4326 1.213 1.197 1.213 1.188 1.230 1,476,324 1.2071 -0.69%
2013-06-06 0 1.450 1.440 1.450 1.430 1.470 1,636,000 2,359,620 1.4423 1.222 1.213 1.222 1.205 1.239 1,941,532 1.2153 0.00%
2013-06-05 0 1.450 1.430 1.450 1.430 1.500 1,856,000 2,728,440 1.4701 1.222 1.205 1.222 1.205 1.264 2,202,619 1.2387 0.00%
2013-06-04 0 1.450 1.430 1.440 1.420 1.460 1,610,000 2,326,040 1.4447 1.222 1.205 1.213 1.197 1.230 1,910,677 1.2174 -0.68%
2013-06-03 0 1.460 1.420 1.460 1.430 1.470 1,094,000 1,589,480 1.4529 1.230 1.197 1.230 1.205 1.239 1,298,311 1.2243 0.69%
2013-05-31 0 1.450 1.430 1.450 1.330 1.460 2,716,000 3,870,260 1.4250 1.222 1.205 1.222 1.121 1.230 3,223,228 1.2007 0.00%
2013-05-30 0 1.450 1.440 1.450 1.440 1.480 1,518,000 2,210,240 1.4560 1.222 1.213 1.222 1.213 1.247 1,801,495 1.2269 -0.68%
2013-05-29 0 1.460 1.430 1.450 1.430 1.480 1,814,000 2,638,860 1.4547 1.230 1.205 1.222 1.205 1.247 2,152,775 1.2258 0.00%
2013-05-28 0 1.460 1.430 1.460 1.410 1.460 1,714,000 2,470,760 1.4415 1.230 1.205 1.230 1.188 1.230 2,034,099 1.2147 1.39%
2013-05-27 0 1.440 1.430 1.440 1.400 1.440 1,988,000 2,818,960 1.4180 1.213 1.205 1.213 1.180 1.213 2,359,270 1.1948 2.13%
2013-05-24 0 1.410 1.390 1.410 1.390 1.440 2,138,000 3,001,820 1.4040 1.188 1.171 1.188 1.171 1.213 2,537,284 1.1831 -0.70%
2013-05-23 0 1.420 1.400 1.420 1.390 1.460 2,986,000 4,235,656 1.4185 1.197 1.180 1.197 1.171 1.230 3,543,653 1.1953 -4.05%
2013-05-22 0 1.480 1.400 1.480 1.360 1.500 2,910,000 4,170,840 1.4333 1.247 1.180 1.247 1.146 1.264 3,453,459 1.2077 -0.67%
2013-05-21 0 1.490 1.470 1.480 1.440 1.540 4,656,000 6,876,020 1.4768 1.256 1.239 1.247 1.213 1.298 5,525,535 1.2444 -4.49%
2013-05-20 0 1.560 1.550 1.560 1.530 1.560 3,426,000 5,305,680 1.5487 1.315 1.306 1.315 1.289 1.315 4,065,825 1.3049 1.96%
2013-05-16 0 1.530 1.520 1.530 1.510 1.570 2,098,000 3,221,760 1.5356 1.289 1.281 1.289 1.272 1.323 2,489,813 1.2940 -0.65%
2013-05-15 0 1.540 1.540 1.550 1.530 1.610 6,762,000 10,675,820 1.5788 1.298 1.298 1.306 1.289 1.357 8,024,842 1.3303 -1.91%
2013-05-14 0 1.570 1.570 1.580 1.500 1.630 11,316,000 17,977,480 1.5887 1.323 1.323 1.331 1.264 1.373 13,429,328 1.3387 3.97%
2013-05-13 0 1.510 1.490 1.510 1.440 1.540 4,086,000 6,062,820 1.4838 1.272 1.256 1.272 1.213 1.298 4,849,084 1.2503 4.86%
2013-05-10 0 1.440 1.440 1.460 1.440 1.470 1,336,000 1,948,120 1.4582 1.213 1.213 1.230 1.213 1.239 1,585,506 1.2287 -2.04%
2013-05-09 0 1.470 1.450 1.470 1.440 1.480 1,388,000 2,033,000 1.4647 1.239 1.222 1.239 1.213 1.247 1,647,217 1.2342 -0.68%
2013-05-08 0 1.480 1.450 1.480 1.370 1.480 3,182,000 4,548,280 1.4294 1.247 1.222 1.247 1.154 1.247 3,776,257 1.2044 0.68%
2013-05-07 0 1.470 1.450 1.470 1.460 1.480 1,294,000 1,899,020 1.4676 1.239 1.222 1.239 1.230 1.247 1,535,662 1.2366 0.00%
2013-05-06 0 1.470 1.450 1.470 1.440 1.480 672,000 979,960 1.4583 1.239 1.222 1.239 1.213 1.247 797,500 1.2288 0.14%
2013-05-03 0 1.490 1.450 1.490 1.440 1.520 926,000 1,356,260 1.4646 1.237 1.204 1.237 1.195 1.262 1,115,405 1.2159 1.36%
2013-05-02 0 1.470 1.440 1.470 1.440 1.480 572,000 833,700 1.4575 1.220 1.195 1.220 1.195 1.229 688,997 1.2100 0.00%
2013-04-30 0 1.470 1.450 1.470 1.440 1.480 742,000 1,087,540 1.4657 1.220 1.204 1.220 1.195 1.229 893,769 1.2168 1.38%
2013-04-29 0 1.450 1.440 1.450 1.420 1.470 454,000 652,240 1.4367 1.204 1.195 1.204 1.179 1.220 546,862 1.1927 -1.36%
2013-04-26 0 1.470 1.440 1.470 1.420 1.470 8,362,000 10,146,560 1.2134 1.220 1.195 1.220 1.179 1.220 10,072,371 1.0074 0.00%
2013-04-25 0 1.470 1.460 1.470 1.470 1.490 810,000 1,194,780 1.4750 1.220 1.212 1.220 1.220 1.237 975,678 1.2246 -1.34%
2013-04-24 0 1.490 1.470 1.490 1.450 1.490 728,000 1,062,440 1.4594 1.237 1.220 1.237 1.204 1.237 876,906 1.2116 1.36%
2013-04-23 0 1.470 1.450 1.490 1.450 1.530 1,648,000 2,446,796 1.4847 1.220 1.204 1.237 1.204 1.270 1,985,083 1.2326 -3.92%
2013-04-22 0 1.530 1.520 1.530 1.500 1.560 2,992,000 4,584,400 1.5322 1.270 1.262 1.270 1.245 1.295 3,603,986 1.2720 2.00%
2013-04-19 0 1.500 1.490 1.500 1.460 1.520 1,786,000 2,663,360 1.4912 1.245 1.237 1.245 1.212 1.262 2,151,310 1.2380 1.35%
2013-04-18 0 1.480 1.450 1.480 1.450 1.490 962,000 1,404,940 1.4604 1.229 1.204 1.229 1.204 1.237 1,158,768 1.2124 -1.33%
2013-04-17 0 1.500 1.460 1.500 1.440 1.500 1,136,000 1,663,600 1.4644 1.245 1.212 1.245 1.195 1.245 1,368,358 1.2158 0.00%
2013-04-16 0 1.500 1.460 1.500 1.450 1.500 654,000 961,580 1.4703 1.245 1.212 1.245 1.204 1.245 787,770 1.2206 0.00%
2013-04-15 0 1.500 1.480 1.500 1.450 1.540 1,806,000 2,686,380 1.4875 1.245 1.229 1.245 1.204 1.278 2,175,401 1.2349 -3.23%
2013-04-12 0 1.550 1.540 1.550 1.440 1.550 1,646,000 2,445,480 1.4857 1.287 1.278 1.287 1.195 1.287 1,982,674 1.2334 4.73%
2013-04-11 0 1.480 1.450 1.480 1.430 1.480 578,000 842,500 1.4576 1.229 1.204 1.229 1.187 1.229 696,225 1.2101 1.37%
2013-04-10 0 1.460 1.430 1.460 1.430 1.490 758,000 1,109,240 1.4634 1.212 1.187 1.212 1.187 1.237 913,042 1.2149 -0.68%
2013-04-09 0 1.470 1.460 1.470 1.390 1.470 41,180,000 50,104,940 1.2167 1.220 1.212 1.220 1.154 1.220 49,602,993 1.0101 1.38%
2013-04-08 0 1.450 1.440 1.450 1.350 1.470 20,094,000 24,559,620 1.2222 1.204 1.195 1.204 1.121 1.220 24,204,044 1.0147 2.84%
2013-04-05 0 1.410 1.400 1.410 1.330 1.410 3,716,000 5,070,980 1.3646 1.171 1.162 1.171 1.104 1.171 4,476,074 1.1329 1.44%
2013-04-03 0 1.390 1.330 1.390 1.330 1.400 664,000 908,640 1.3684 1.154 1.104 1.154 1.104 1.162 799,815 1.1361 0.72%
2013-04-02 0 1.380 1.320 1.380 1.350 1.410 974,000 1,334,600 1.3702 1.146 1.096 1.146 1.121 1.171 1,173,223 1.1376 0.00%
2013-03-28 0 1.380 1.350 1.390 1.340 1.420 962,000 1,334,000 1.3867 1.146 1.121 1.154 1.112 1.179 1,158,768 1.1512 -1.43%
2013-03-27 0 1.400 1.350 1.390 1.320 1.440 952,000 1,310,980 1.3771 1.162 1.121 1.154 1.096 1.195 1,146,723 1.1432 6.06%
2013-03-26 0 1.320 1.300 1.310 1.260 1.320 706,000 905,160 1.2821 1.096 1.079 1.088 1.046 1.096 850,406 1.0644 1.54%
2013-03-25 0 1.300 1.280 1.300 1.280 1.440 22,690,000 27,479,340 1.2111 1.079 1.063 1.079 1.063 1.195 27,331,032 1.0054 -9.72%
2013-03-22 0 1.440 1.420 1.440 1.350 1.440 1,428,000 1,962,660 1.3744 1.195 1.179 1.195 1.121 1.195 1,720,084 1.1410 5.11%
2013-03-21 0 1.370 1.360 1.370 1.350 1.370 1,176,000 1,594,560 1.3559 1.137 1.129 1.137 1.121 1.137 1,416,540 1.1257 0.00%
2013-03-20 0 1.370 1.350 1.370 1.290 1.380 2,146,000 2,894,340 1.3487 1.137 1.121 1.137 1.071 1.146 2,584,945 1.1197 1.48%
2013-03-19 0 1.350 1.340 1.350 1.340 1.380 1,212,000 1,654,670 1.3652 1.121 1.112 1.121 1.112 1.146 1,459,904 1.1334 -3.57%
2013-03-18 0 1.400 1.390 1.400 1.390 1.450 1,218,000 1,724,740 1.4160 1.162 1.154 1.162 1.154 1.204 1,467,131 1.1756 -3.45%
2013-03-15 0 1.450 1.440 1.450 1.440 1.460 2,160,000 3,130,540 1.4493 1.204 1.195 1.204 1.195 1.212 2,601,808 1.2032 0.00%
2013-03-14 0 1.450 1.450 1.460 1.440 1.480 2,596,000 3,777,060 1.4550 1.204 1.204 1.212 1.195 1.229 3,126,988 1.2079 0.00%
2013-03-13 0 1.450 1.440 1.450 1.410 1.470 3,044,000 4,410,720 1.4490 1.204 1.195 1.204 1.171 1.220 3,666,622 1.2029 0.00%
2013-03-12 0 1.450 1.430 1.440 1.440 1.480 2,106,000 3,058,560 1.4523 1.204 1.187 1.195 1.195 1.229 2,536,763 1.2057 -2.03%
2013-03-11 0 1.480 1.450 1.480 1.450 1.510 3,090,000 4,584,920 1.4838 1.229 1.204 1.229 1.204 1.254 3,722,031 1.2318 2.07%
2013-03-08 0 1.450 1.440 1.450 1.410 1.460 3,422,000 4,932,040 1.4413 1.204 1.195 1.204 1.171 1.212 4,121,939 1.1965 0.69%
2013-03-07 0 1.440 1.430 1.440 1.420 1.480 2,716,000 3,950,120 1.4544 1.195 1.187 1.195 1.179 1.229 3,271,533 1.2074 -1.37%
2013-03-06 0 1.460 1.450 1.460 1.420 1.510 2,110,000 3,074,260 1.4570 1.212 1.204 1.212 1.179 1.254 2,541,581 1.2096 -2.67%
2013-03-05 0 1.500 1.490 1.500 1.440 1.510 4,624,000 6,900,840 1.4924 1.245 1.237 1.245 1.195 1.254 5,569,797 1.2390 2.74%
2013-03-04 0 1.460 1.450 1.460 1.430 1.460 1,816,000 2,640,260 1.4539 1.212 1.204 1.212 1.187 1.212 2,187,446 1.2070 0.00%
2013-03-01 0 1.460 1.450 1.460 1.340 1.460 5,584,000 7,887,300 1.4125 1.212 1.204 1.212 1.112 1.212 6,726,156 1.1726 6.57%
2013-02-28 0 1.370 1.340 1.370 1.340 1.380 3,060,000 4,171,080 1.3631 1.137 1.112 1.137 1.112 1.146 3,685,895 1.1316 1.48%
2013-02-27 0 1.350 1.340 1.350 1.310 1.350 2,146,000 2,863,940 1.3345 1.121 1.112 1.121 1.088 1.121 2,584,945 1.1079 1.50%
2013-02-26 0 1.330 1.320 1.330 1.290 1.350 1,854,000 2,435,500 1.3136 1.104 1.096 1.104 1.071 1.121 2,233,219 1.0906 0.76%
2013-02-25 0 1.320 1.310 1.320 1.300 1.330 1,464,000 1,929,760 1.3181 1.096 1.088 1.096 1.079 1.104 1,763,448 1.0943 -1.49%
2013-02-22 0 1.340 1.300 1.340 1.280 1.340 2,296,000 3,010,840 1.3113 1.112 1.079 1.112 1.063 1.112 2,765,626 1.0887 5.51%
2013-02-21 0 1.270 1.260 1.280 1.260 1.310 1,362,000 1,753,940 1.2878 1.054 1.046 1.063 1.046 1.088 1,640,585 1.0691 -3.79%
2013-02-20 0 1.320 1.300 1.320 1.300 1.360 5,752,000 7,621,590 1.3250 1.096 1.079 1.096 1.079 1.129 6,928,519 1.1000 0.00%
2013-02-19 0 1.320 1.310 1.330 1.270 1.380 5,292,000 7,075,440 1.3370 1.096 1.088 1.104 1.054 1.146 6,374,430 1.1100 7.32%
2013-02-18 0 1.230 1.210 1.220 1.210 1.380 1,832,000 2,309,220 1.2605 1.021 1.005 1.013 1.005 1.146 2,206,719 1.0464 -1.60%
2013-02-15 0 1.250 1.250 1.260 1.250 1.300 864,000 1,103,640 1.2774 1.038 1.038 1.046 1.038 1.079 1,040,723 1.0605 -3.85%
2013-02-14 0 1.300 1.270 1.280 1.270 1.300 178,000 228,340 1.2828 1.079 1.054 1.063 1.054 1.079 214,408 1.0650 0.00%
2013-02-08 0 1.300 1.300 1.320 1.300 1.330 408,000 536,940 1.3160 1.079 1.079 1.096 1.079 1.104 491,453 1.0926 -3.70%
2013-02-07 0 1.350 1.330 1.360 1.260 1.380 2,656,000 3,559,560 1.3402 1.121 1.104 1.129 1.046 1.146 3,199,261 1.1126 3.85%
2013-02-06 0 1.300 1.300 1.310 1.220 1.310 2,932,000 3,773,480 1.2870 1.079 1.079 1.088 1.013 1.088 3,531,714 1.0685 6.56%
2013-02-05 0 1.220 1.220 1.230 1.190 1.260 942,000 1,142,760 1.2131 1.013 1.013 1.021 0.988 1.046 1,134,678 1.0071 2.52%
2013-02-04 0 1.190 1.190 1.200 1.180 1.220 474,000 569,540 1.2016 0.988 0.988 0.996 0.980 1.013 570,952 0.9975 -1.65%
2013-02-01 0 1.210 1.190 1.210 1.190 1.210 170,000 204,080 1.2005 1.005 0.988 1.005 0.988 1.005 204,772 0.9966 1.68%
2013-01-31 0 1.190 1.190 1.210 1.190 1.220 214,000 256,840 1.2002 0.988 0.988 1.005 0.988 1.013 257,772 0.9964 -1.65%
2013-01-30 0 1.210 1.190 1.210 1.190 1.230 640,000 770,260 1.2035 1.005 0.988 1.005 0.988 1.021 770,906 0.9992 -0.82%
2013-01-29 0 1.220 1.210 1.220 1.210 1.230 202,000 246,460 1.2201 1.013 1.005 1.013 1.005 1.021 243,317 1.0129 0.00%
2013-01-28 0 1.220 1.190 1.220 1.190 1.240 444,000 540,240 1.2168 1.013 0.988 1.013 0.988 1.029 534,816 1.0101 -1.61%
2013-01-25 0 1.240 1.210 1.240 1.210 1.260 254,000 315,040 1.2403 1.029 1.005 1.029 1.005 1.046 305,953 1.0297 0.00%
2013-01-24 0 1.240 1.210 1.240 1.220 1.250 260,000 320,540 1.2328 1.029 1.005 1.029 1.013 1.038 313,181 1.0235 0.00%
2013-01-23 0 1.240 1.210 1.240 1.210 1.240 204,000 249,960 1.2253 1.029 1.005 1.029 1.005 1.029 245,726 1.0172 0.81%
2013-01-22 0 1.230 1.220 1.280 1.210 1.270 478,000 586,220 1.2264 1.021 1.013 1.063 1.005 1.054 575,771 1.0181 -1.60%
2013-01-21 0 1.250 1.210 1.250 1.230 1.260 104,000 129,940 1.2494 1.038 1.005 1.038 1.021 1.046 125,272 1.0373 0.00%
2013-01-18 0 1.250 1.220 1.250 1.230 1.300 424,000 528,680 1.2469 1.038 1.013 1.038 1.021 1.079 510,725 1.0352 -3.10%
2013-01-17 0 1.290 1.270 1.290 1.250 1.350 1,162,000 1,459,100 1.2557 1.071 1.054 1.071 1.038 1.121 1,399,676 1.0425 -2.27%
2013-01-16 0 1.320 1.280 1.320 1.280 1.350 156,000 203,460 1.3042 1.096 1.063 1.096 1.063 1.121 187,908 1.0828 1.54%
2013-01-15 0 1.300 1.280 1.320 1.280 1.350 1,500,000 1,990,810 1.3272 1.079 1.063 1.096 1.063 1.121 1,806,811 1.1018 -2.99%
2013-01-14 0 1.340 1.330 1.340 1.310 1.340 256,000 336,380 1.3140 1.112 1.104 1.112 1.088 1.112 308,362 1.0909 0.00%
2013-01-11 0 1.340 1.320 1.340 1.310 1.340 944,000 1,254,540 1.3290 1.112 1.096 1.112 1.088 1.112 1,137,087 1.1033 -0.74%
2013-01-10 0 1.350 1.320 1.340 1.320 1.350 1,932,000 2,579,200 1.3350 1.121 1.096 1.112 1.096 1.121 2,327,173 1.1083 0.00%
2013-01-09 0 1.350 1.320 1.350 1.320 1.350 604,000 804,640 1.3322 1.121 1.096 1.121 1.096 1.121 727,543 1.1060 0.75%
2013-01-08 0 1.340 1.330 1.340 1.320 1.340 810,000 1,076,480 1.3290 1.112 1.104 1.112 1.096 1.112 975,678 1.1033 -0.74%
2013-01-07 0 1.350 1.330 1.350 1.330 1.370 1,732,000 2,343,300 1.3529 1.121 1.104 1.121 1.104 1.137 2,086,265 1.1232 -0.74%
2013-01-04 0 1.360 1.340 1.360 1.340 1.370 510,000 689,620 1.3522 1.129 1.112 1.129 1.112 1.137 614,316 1.1226 -0.73%
2013-01-03 0 1.370 1.360 1.380 1.370 1.390 678,000 938,180 1.3837 1.137 1.129 1.146 1.137 1.154 816,679 1.1488 -1.44%
2013-01-02 0 1.390 1.380 1.390 1.370 1.390 452,000 624,420 1.3815 1.154 1.146 1.154 1.137 1.154 544,452 1.1469 0.00%
2012-12-31 0 1.390 1.390 1.400 1.390 1.400 426,000 592,440 1.3907 1.154 1.154 1.162 1.154 1.162 513,134 1.1546 0.00%
2012-12-28 0 1.390 1.380 1.390 1.390 1.400 1,470,000 2,044,500 1.3908 1.154 1.146 1.154 1.154 1.162 1,770,675 1.1546 0.00%
2012-12-27 0 1.390 1.390 1.400 1.380 1.400 934,000 1,297,360 1.3890 1.154 1.154 1.162 1.146 1.162 1,125,041 1.1532 0.00%
2012-12-24 0 1.390 1.380 1.390 1.380 1.400 710,000 986,380 1.3893 1.154 1.146 1.154 1.146 1.162 855,224 1.1534 0.72%
2012-12-21 0 1.380 1.380 1.390 1.380 1.390 822,000 1,136,560 1.3827 1.146 1.146 1.154 1.146 1.154 990,133 1.1479 0.00%
2012-12-20 0 1.380 1.370 1.380 1.360 1.380 980,000 1,343,420 1.3708 1.146 1.137 1.146 1.129 1.146 1,180,450 1.1381 0.00%
2012-12-19 0 1.380 1.370 1.380 1.350 1.380 1,122,000 1,532,820 1.3661 1.146 1.137 1.146 1.121 1.146 1,351,495 1.1342 2.99%
2012-12-18 0 1.340 1.340 1.350 1.340 1.380 1,034,000 1,401,700 1.3556 1.112 1.112 1.121 1.112 1.146 1,245,495 1.1254 -2.19%
2012-12-17 0 1.370 1.370 1.380 1.370 1.420 728,000 1,011,280 1.3891 1.137 1.137 1.146 1.137 1.179 876,906 1.1532 -2.14%
2012-12-14 0 1.400 1.400 1.420 1.390 1.430 1,098,000 1,550,740 1.4123 1.162 1.162 1.179 1.154 1.187 1,322,586 1.1725 -1.41%
2012-12-13 0 1.420 1.400 1.420 1.410 1.440 864,000 1,231,320 1.4251 1.179 1.162 1.179 1.171 1.195 1,040,723 1.1831 -1.39%
2012-12-12 0 1.440 1.420 1.440 1.430 1.450 1,816,000 2,612,080 1.4384 1.195 1.179 1.195 1.187 1.204 2,187,446 1.1941 -0.69%
2012-12-11 0 1.450 1.430 1.450 1.380 1.450 3,270,000 4,624,620 1.4143 1.204 1.187 1.204 1.146 1.204 3,938,849 1.1741 3.57%
2012-12-10 0 1.400 1.390 1.400 1.400 1.440 2,340,000 3,325,280 1.4211 1.162 1.154 1.162 1.162 1.195 2,818,626 1.1798 0.00%
2012-12-07 0 1.400 1.390 1.400 1.390 1.430 1,936,000 2,746,160 1.4185 1.162 1.154 1.162 1.154 1.187 2,331,991 1.1776 -2.10%
2012-12-06 0 1.430 1.420 1.430 1.400 1.430 1,982,000 2,801,680 1.4136 1.187 1.179 1.187 1.162 1.187 2,387,400 1.1735 -1.38%
2012-12-05 0 1.450 1.430 1.460 1.430 1.470 1,944,000 2,826,880 1.4542 1.204 1.187 1.212 1.187 1.220 2,341,627 1.2072 -0.68%
2012-12-04 0 1.460 1.450 1.460 1.450 1.460 2,334,000 3,399,060 1.4563 1.212 1.204 1.212 1.204 1.212 2,811,398 1.2090 -0.68%
2012-12-03 0 1.470 1.460 1.470 1.460 1.480 2,296,000 3,384,160 1.4739 1.220 1.212 1.220 1.212 1.229 2,765,626 1.2237 -1.34%
2012-11-30 0 1.490 1.470 1.500 1.410 1.500 5,134,000 7,357,680 1.4331 1.237 1.220 1.245 1.171 1.245 6,184,113 1.1898 3.47%
2012-11-29 0 1.440 1.420 1.440 1.430 1.460 2,586,000 3,738,800 1.4458 1.195 1.179 1.195 1.187 1.212 3,114,943 1.2003 -0.69%
2012-11-28 0 1.450 1.450 1.460 1.440 1.460 2,522,000 3,674,640 1.4570 1.204 1.204 1.212 1.195 1.212 3,037,852 1.2096 -1.36%
2012-11-27 0 1.470 1.450 1.470 1.430 1.470 4,334,000 6,284,060 1.4499 1.220 1.204 1.220 1.187 1.220 5,220,480 1.2037 2.80%
2012-11-26 0 1.430 1.410 1.430 1.400 1.440 5,378,000 7,605,720 1.4142 1.187 1.171 1.187 1.162 1.195 6,478,021 1.1741 2.14%
2012-11-23 0 1.400 1.380 1.400 1.380 1.410 4,819,700 6,722,535 1.3948 1.162 1.146 1.162 1.146 1.171 5,805,526 1.1580 -0.71%
2012-11-22 0 1.410 1.400 1.410 1.390 1.430 6,790,000 9,516,040 1.4015 1.171 1.162 1.171 1.154 1.187 8,178,833 1.1635 -0.70%
2012-11-21 0 1.420 1.400 1.420 1.380 1.430 5,022,000 7,026,700 1.3992 1.179 1.162 1.179 1.146 1.187 6,049,204 1.1616 2.16%
2012-11-20 0 1.390 1.380 1.390 1.340 1.400 3,598,000 4,951,820 1.3763 1.154 1.146 1.154 1.112 1.162 4,333,938 1.1426 2.96%
2012-11-19 0 1.350 1.340 1.350 1.320 1.360 5,134,000 6,928,900 1.3496 1.121 1.112 1.121 1.096 1.129 6,184,113 1.1204 2.27%
2012-11-16 0 1.320 1.320 1.340 1.320 1.370 2,202,000 2,967,760 1.3478 1.096 1.096 1.112 1.096 1.137 2,652,399 1.1189 -3.65%
2012-11-15 0 1.370 1.360 1.370 1.350 1.380 3,746,000 5,130,640 1.3696 1.137 1.129 1.137 1.121 1.146 4,512,210 1.1371 -2.14%
2012-11-14 0 1.400 1.390 1.400 1.400 1.450 4,254,000 6,050,120 1.4222 1.162 1.154 1.162 1.162 1.204 5,124,117 1.1807 -2.78%
2012-11-13 0 1.440 1.440 1.450 1.440 1.510 3,564,000 5,221,400 1.4650 1.195 1.195 1.204 1.195 1.254 4,292,984 1.2163 -3.36%
2012-11-12 0 1.490 1.470 1.490 1.480 1.580 6,696,000 10,185,980 1.5212 1.237 1.220 1.237 1.229 1.312 8,065,606 1.2629 -1.97%
2012-11-09 0 1.520 1.500 1.520 1.410 1.550 5,564,000 8,143,520 1.4636 1.262 1.245 1.262 1.171 1.287 6,702,065 1.2151 7.80%
2012-11-08 0 1.410 1.400 1.410 1.380 1.430 4,870,000 6,900,600 1.4170 1.171 1.162 1.171 1.146 1.187 5,866,114 1.1763 -0.70%
2012-11-07 0 1.420 1.420 1.440 1.370 1.450 5,934,000 8,396,800 1.4150 1.179 1.179 1.195 1.137 1.204 7,147,746 1.1747 -0.70%
2012-11-06 0 1.430 1.420 1.430 1.430 1.460 5,010,000 7,265,100 1.4501 1.187 1.179 1.187 1.187 1.212 6,034,750 1.2039 -0.69%
2012-11-05 0 1.440 1.440 1.450 1.410 1.460 5,112,000 7,338,100 1.4355 1.195 1.195 1.204 1.171 1.212 6,157,613 1.1917 -2.04%
2012-11-02 0 1.470 1.470 1.490 1.430 1.520 4,960,000 7,361,440 1.4842 1.220 1.220 1.237 1.187 1.262 5,974,523 1.2321 3.52%
2012-11-01 0 2.840 2.840 2.850 2.760 2.850 3,708,000 10,445,960 2.8171 1.179 1.179 1.183 1.146 1.183 8,932,875 1.1694 2.90%
2012-10-31 0 2.760 2.760 2.770 2.700 2.770 2,684,000 7,361,600 2.7428 1.146 1.146 1.150 1.121 1.150 6,465,975 1.1385 1.47%
2012-10-30 0 2.720 2.720 2.730 2.600 2.730 3,938,000 10,620,500 2.6969 1.129 1.129 1.133 1.079 1.133 9,486,964 1.1195 4.62%
2012-10-29 0 2.600 2.590 2.600 2.570 2.610 2,112,000 5,472,880 2.5913 1.079 1.075 1.079 1.067 1.083 5,087,981 1.0756 0.39%
2012-10-26 0 2.590 2.590 2.600 2.570 2.630 2,240,000 5,808,760 2.5932 1.075 1.075 1.079 1.067 1.092 5,396,343 1.0764 -0.77%
2012-10-25 0 2.610 2.610 2.620 2.600 2.670 1,686,000 4,444,680 2.6362 1.083 1.083 1.088 1.079 1.108 4,061,712 1.0943 -1.14%
2012-10-24 0 2.640 2.640 2.650 2.510 2.660 2,300,000 6,037,680 2.6251 1.096 1.096 1.100 1.042 1.104 5,540,888 1.0897 3.53%
2012-10-22 0 2.550 2.550 2.560 2.340 2.600 3,718,000 9,394,980 2.5269 1.058 1.058 1.063 0.971 1.079 8,956,966 1.0489 8.51%
2012-10-19 0 2.350 2.350 2.370 2.350 2.450 1,248,000 2,980,180 2.3880 0.975 0.975 0.984 0.975 1.017 3,006,534 0.9912 -2.89%
2012-10-18 0 2.420 2.400 2.420 2.320 2.470 892,000 2,147,500 2.4075 1.005 0.996 1.005 0.963 1.025 2,148,901 0.9993 1.68%
2012-10-17 0 2.380 2.380 2.390 2.310 2.390 412,000 973,500 2.3629 0.988 0.988 0.992 0.959 0.992 992,542 0.9808 1.71%
2012-10-16 0 2.340 2.330 2.340 2.290 2.340 258,000 600,840 2.3288 0.971 0.967 0.971 0.951 0.971 621,543 0.9667 2.18%
2012-10-15 0 2.290 2.290 2.310 2.250 2.310 210,000 478,800 2.2800 0.951 0.951 0.959 0.934 0.959 505,907 0.9464 -0.43%
2012-10-12 0 2.300 2.300 2.340 2.300 2.360 276,000 645,180 2.3376 0.955 0.955 0.971 0.955 0.980 664,907 0.9703 0.00%
2012-10-11 0 2.300 2.300 2.330 2.240 2.350 316,000 729,520 2.3086 0.955 0.955 0.967 0.930 0.975 761,270 0.9583 2.22%
2012-10-10 0 2.250 2.250 2.260 2.240 2.250 118,000 265,260 2.2480 0.934 0.934 0.938 0.930 0.934 284,272 0.9331 -0.44%
2012-10-09 0 2.260 2.250 2.280 2.230 2.260 230,000 517,800 2.2513 0.938 0.934 0.946 0.926 0.938 554,089 0.9345 0.89%
2012-10-08 0 2.240 2.220 2.250 2.240 2.270 144,000 324,140 2.2510 0.930 0.922 0.934 0.930 0.942 346,908 0.9344 0.45%
2012-10-05 0 2.230 2.230 2.250 2.230 2.270 96,000 216,680 2.2571 0.926 0.926 0.934 0.926 0.942 231,272 0.9369 -1.33%
2012-10-04 0 2.260 2.220 2.260 2.220 2.260 184,000 413,140 2.2453 0.938 0.922 0.938 0.922 0.938 443,271 0.9320 0.89%
2012-10-03 0 2.240 2.210 2.280 2.190 2.240 120,000 265,900 2.2158 0.930 0.917 0.946 0.909 0.930 289,090 0.9198 -0.44%
2012-09-28 0 2.250 2.230 2.250 2.180 2.250 188,000 417,880 2.2228 0.934 0.926 0.934 0.905 0.934 452,907 0.9227 0.90%
2012-09-27 0 2.230 2.230 2.260 2.200 2.280 500,000 1,124,220 2.2484 0.926 0.926 0.938 0.913 0.946 1,204,541 0.9333 0.00%
2012-09-26 0 2.230 2.220 2.260 2.230 2.260 232,000 522,100 2.2504 0.926 0.922 0.938 0.926 0.938 558,907 0.9341 -0.89%
2012-09-25 0 2.250 2.220 2.250 2.220 2.250 408,000 914,620 2.2417 0.934 0.922 0.934 0.922 0.934 982,905 0.9305 1.35%
2012-09-24 0 2.220 2.220 2.260 2.210 2.260 434,000 976,080 2.2490 0.922 0.922 0.938 0.917 0.938 1,045,541 0.9336 -1.77%
2012-09-21 0 2.260 2.230 2.260 2.230 2.270 396,000 893,160 2.2555 0.938 0.926 0.938 0.926 0.942 953,996 0.9362 1.35%
2012-09-20 0 2.230 2.200 2.240 2.120 2.230 760,000 1,653,680 2.1759 0.926 0.913 0.930 0.880 0.926 1,830,902 0.9032 0.90%
2012-09-19 0 2.210 2.200 2.260 2.100 2.280 930,000 2,035,740 2.1890 0.917 0.913 0.938 0.872 0.946 2,240,446 0.9086 0.45%
2012-09-18 0 2.200 2.200 2.220 2.170 2.240 1,190,000 2,614,300 2.1969 0.913 0.913 0.922 0.901 0.930 2,866,807 0.9119 0.00%
2012-09-17 0 2.200 2.200 2.260 2.170 2.250 994,000 2,184,420 2.1976 0.913 0.913 0.938 0.901 0.934 2,394,627 0.9122 0.82%
2012-09-14 0 2.220 2.220 2.260 2.220 2.400 906,000 2,068,800 2.2834 0.906 0.906 0.922 0.906 0.979 2,220,639 0.9316 -5.53%
2012-09-13 0 2.350 2.330 2.370 2.330 2.460 448,000 1,070,000 2.3884 0.959 0.951 0.967 0.951 1.004 1,098,064 0.9744 -4.08%
2012-09-12 0 2.450 2.400 2.450 2.400 2.450 712,000 1,729,260 2.4287 1.000 0.979 1.000 0.979 1.000 1,745,138 0.9909 1.24%
2012-09-11 0 2.420 2.400 2.430 2.330 2.450 430,000 1,029,360 2.3939 0.987 0.979 0.991 0.951 1.000 1,053,946 0.9767 2.11%
2012-09-10 0 2.370 2.370 2.380 2.300 2.740 1,408,000 3,462,760 2.4593 0.967 0.967 0.971 0.938 1.118 3,451,059 1.0034 -14.13%
2012-09-07 0 2.760 2.720 2.760 2.710 2.790 884,000 2,441,960 2.7624 1.126 1.110 1.126 1.106 1.138 2,166,716 1.1270 -0.36%
2012-09-06 0 2.770 2.740 2.770 2.700 2.800 1,458,000 4,036,420 2.7685 1.130 1.118 1.130 1.102 1.142 3,573,611 1.1295 1.84%
2012-09-05 0 2.720 2.700 2.720 2.670 2.740 1,200,000 3,252,100 2.7101 1.110 1.102 1.110 1.089 1.118 2,941,244 1.1057 1.49%
2012-09-04 0 2.680 2.640 2.680 2.600 2.740 1,816,000 4,854,660 2.6733 1.093 1.077 1.093 1.061 1.118 4,451,082 1.0907 1.90%
2012-09-03 0 2.630 2.600 2.630 2.500 2.670 1,832,000 4,735,880 2.5851 1.073 1.061 1.073 1.020 1.089 4,490,299 1.0547 -1.13%
2012-08-31 0 2.660 2.630 2.660 2.500 2.680 1,510,000 3,829,100 2.5358 1.085 1.073 1.085 1.020 1.093 3,701,065 1.0346 0.76%
2012-08-30 0 2.640 2.620 2.640 2.400 2.640 2,004,000 4,954,300 2.4722 1.077 1.069 1.077 0.979 1.077 4,911,877 1.0086 5.60%
2012-08-29 0 2.500 2.500 2.520 2.480 2.580 1,296,000 3,250,060 2.5078 1.020 1.020 1.028 1.012 1.053 3,176,543 1.0231 -1.96%
2012-08-28 0 2.550 2.530 2.550 2.300 2.550 1,268,000 3,037,280 2.3953 1.040 1.032 1.040 0.938 1.040 3,107,914 0.9773 11.84%
2012-08-27 0 2.280 2.270 2.280 2.200 2.330 784,000 1,736,940 2.2155 0.930 0.926 0.930 0.898 0.951 1,921,613 0.9039 -2.15%
2012-08-24 0 2.330 2.330 2.400 2.330 2.500 1,118,000 2,743,860 2.4543 0.951 0.951 0.979 0.951 1.020 2,740,259 1.0013 -6.05%
2012-08-23 0 2.480 2.460 2.500 2.330 2.500 316,000 775,500 2.4541 1.012 1.004 1.020 0.951 1.020 774,528 1.0013 6.44%
2012-08-22 0 2.330 2.320 2.330 2.220 2.400 354,000 804,000 2.2712 0.951 0.947 0.951 0.906 0.979 867,667 0.9266 -0.85%
2012-08-21 0 2.350 2.310 2.390 2.130 2.350 248,000 566,140 2.2828 0.959 0.942 0.975 0.869 0.959 607,857 0.9314 8.80%
2012-08-20 0 2.160 2.160 2.270 2.140 2.230 270,000 591,020 2.1890 0.881 0.881 0.926 0.873 0.910 661,780 0.8931 -0.92%
2012-08-17 0 2.180 2.110 2.180 2.080 2.200 196,000 423,200 2.1592 0.889 0.861 0.889 0.849 0.898 480,403 0.8809 3.81%
2012-08-16 0 2.100 2.080 2.150 2.020 2.180 554,000 1,179,660 2.1294 0.857 0.849 0.877 0.824 0.889 1,357,874 0.8688 3.45%
2012-08-15 0 2.030 2.030 2.090 1.920 2.140 326,000 666,020 2.0430 0.828 0.828 0.853 0.783 0.873 799,038 0.8335 4.64%
2012-08-14 0 1.940 1.930 1.940 1.770 2.000 818,000 1,586,220 1.9391 0.792 0.787 0.792 0.722 0.816 2,004,948 0.7912 6.01%
2012-08-13 0 1.830 1.820 1.830 1.710 1.950 2,730,000 4,789,860 1.7545 0.747 0.743 0.747 0.698 0.796 6,691,329 0.7158 3.98%
2012-08-10 0 1.760 1.750 1.780 1.670 1.850 650,000 1,154,120 1.7756 0.718 0.714 0.726 0.681 0.755 1,593,174 0.7244 0.57%
2012-08-09 0 1.750 1.700 1.750 1.650 1.750 1,218,000 2,019,560 1.6581 0.714 0.694 0.714 0.673 0.714 2,985,362 0.6765 0.00%
2012-08-08 0 1.750 1.750 1.760 1.710 1.820 460,000 817,500 1.7772 0.714 0.714 0.718 0.698 0.743 1,127,477 0.7251 0.57%
2012-08-07 0 1.740 1.740 1.780 1.690 1.760 656,000 1,115,880 1.7010 0.710 0.710 0.726 0.690 0.718 1,607,880 0.6940 1.16%
2012-08-06 0 1.720 1.680 1.720 1.650 1.720 660,000 1,098,180 1.6639 0.702 0.685 0.702 0.673 0.702 1,617,684 0.6789 1.18%
2012-08-03 0 1.700 1.630 1.700 1.560 1.700 2,980,000 4,681,600 1.5710 0.694 0.665 0.694 0.636 0.694 7,304,089 0.6410 8.97%
2012-08-02 0 1.560 1.560 1.570 1.550 1.590 6,442,000 10,052,480 1.5605 0.636 0.636 0.641 0.632 0.649 15,789,577 0.6367 0.00%
2012-08-01 0 1.560 1.560 1.570 1.510 1.570 4,826,000 7,532,360 1.5608 0.636 0.636 0.641 0.616 0.641 11,828,702 0.6368 4.70%
2012-07-31 0 1.490 1.490 1.580 1.480 1.600 240,000 370,940 1.5456 0.608 0.608 0.645 0.604 0.653 588,249 0.6306 -2.61%
2012-07-30 0 1.530 1.530 1.540 1.530 1.600 266,000 422,600 1.5887 0.624 0.624 0.628 0.624 0.653 651,976 0.6482 2.68%
2012-07-27 0 1.490 1.490 1.540 1.460 1.600 662,000 1,026,120 1.5500 0.608 0.608 0.628 0.596 0.653 1,622,586 0.6324 2.05%
2012-07-26 0 1.460 1.450 1.550 1.460 1.550 30,000 45,980 1.5327 0.596 0.592 0.632 0.596 0.632 73,531 0.6253 -2.67%
2012-07-25 0 1.500 1.450 1.550 1.500 1.500 10,000 15,000 1.5000 0.612 0.592 0.632 0.612 0.612 24,510 0.6120 3.45%
2012-07-24 0 1.450 1.450 1.550 - - 0 0 - 0.592 0.592 0.632 - - 0 - 0.00%
2012-07-23 0 1.450 1.450 1.500 1.450 1.450 16,000 23,200 1.4500 0.592 0.592 0.612 0.592 0.592 39,217 0.5916 0.00%
2012-07-20 0 1.450 1.450 1.520 1.420 1.460 54,000 78,520 1.4541 0.592 0.592 0.620 0.579 0.596 132,356 0.5932 1.40%
2012-07-19 0 1.430 1.430 1.470 1.430 1.550 446,000 658,540 1.4765 0.583 0.583 0.600 0.583 0.632 1,093,162 0.6024 -7.74%
2012-07-18 0 1.550 1.480 1.550 - - 0 0 - 0.632 0.604 0.632 - - 0 - 0.00%
2012-07-17 0 1.550 1.500 1.550 1.550 1.550 68,000 105,400 1.5500 0.632 0.612 0.632 0.632 0.632 166,670 0.6324 0.00%
2012-07-16 0 1.550 1.510 1.560 1.510 1.550 134,000 206,680 1.5424 0.632 0.616 0.636 0.616 0.632 328,439 0.6293 0.65%
2012-07-13 0 1.540 1.530 1.540 - - 0 0 - 0.628 0.624 0.628 - - 0 - -1.28%
2012-07-12 0 1.560 1.520 1.580 1.510 1.600 896,000 1,386,220 1.5471 0.636 0.620 0.645 0.616 0.653 2,196,129 0.6312 0.00%
2012-07-11 0 1.560 1.560 1.590 1.560 1.620 160,000 251,800 1.5738 0.636 0.636 0.649 0.636 0.661 392,166 0.6421 -1.89%
2012-07-10 0 1.590 1.590 1.640 1.450 1.640 2,296,000 3,553,120 1.5475 0.649 0.649 0.669 0.592 0.669 5,627,580 0.6314 11.19%
2012-07-09 0 1.430 1.420 1.430 1.430 1.470 1,418,000 2,061,280 1.4537 0.583 0.579 0.583 0.583 0.600 3,475,570 0.5931 -1.38%
2012-07-06 0 1.450 1.330 1.450 1.450 1.460 18,000 26,220 1.4567 0.592 0.543 0.592 0.592 0.596 44,119 0.5943 -0.68%
2012-07-05 0 1.460 1.400 1.460 1.460 1.460 20,000 29,200 1.4600 0.596 0.571 0.596 0.596 0.596 49,021 0.5957 0.00%
2012-07-04 0 1.460 1.430 1.460 1.470 1.480 126,000 185,940 1.4757 0.596 0.583 0.596 0.600 0.604 308,831 0.6021 2.82%
2012-07-03 0 1.420 1.420 1.460 1.410 1.470 1,340,000 1,911,660 1.4266 0.579 0.579 0.596 0.575 0.600 3,284,389 0.5820 0.00%
2012-06-29 0 1.420 1.350 1.420 1.380 1.430 2,528,000 3,588,940 1.4197 0.579 0.551 0.579 0.563 0.583 6,196,220 0.5792 0.00%
2012-06-28 0 1.420 1.370 1.420 1.420 1.420 512,000 727,040 1.4200 0.579 0.559 0.579 0.579 0.579 1,254,931 0.5793 0.00%
2012-06-27 0 1.420 1.220 1.420 1.420 1.420 754,000 1,070,680 1.4200 0.579 0.498 0.579 0.579 0.579 1,848,081 0.5793 0.00%
2012-06-26 0 1.420 - 1.420 1.420 1.420 650,000 923,000 1.4200 0.579 - 0.579 0.579 0.579 1,593,174 0.5793 0.00%
2012-06-25 0 1.420 - 1.420 1.410 1.420 36,000 50,780 1.4106 0.579 - 0.579 0.575 0.579 88,237 0.5755 0.71%
2012-06-22 0 1.410 1.250 1.420 1.410 1.410 20,000 28,200 1.4100 0.575 0.510 0.579 0.575 0.575 49,021 0.5753 -0.70%
2012-06-21 0 1.420 1.380 1.420 1.420 1.420 52,000 73,840 1.4200 0.579 0.563 0.579 0.579 0.579 127,454 0.5793 0.00%
2012-06-20 0 1.420 1.200 1.420 1.420 1.420 714,000 1,013,880 1.4200 0.579 0.490 0.579 0.579 0.579 1,750,040 0.5793 0.00%
2012-06-19 0 1.420 - 1.420 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
2012-06-18 0 1.420 1.220 1.420 1.420 1.420 2,000 2,840 1.4200 0.579 0.498 0.579 0.579 0.579 4,902 0.5793 0.00%
2012-06-15 0 1.420 1.380 1.420 1.380 1.420 410,000 581,800 1.4190 0.579 0.563 0.579 0.563 0.579 1,004,925 0.5789 0.00%
2012-06-14 0 1.420 1.380 1.420 1.420 1.420 600,000 852,000 1.4200 0.579 0.563 0.579 0.579 0.579 1,470,622 0.5793 -3.40%
2012-06-13 0 1.470 1.390 1.470 1.420 1.470 2,108,000 3,019,260 1.4323 0.600 0.567 0.600 0.579 0.600 5,166,785 0.5844 0.00%
2012-06-12 0 1.470 1.350 1.470 1.430 1.470 480,000 692,200 1.4421 0.600 0.551 0.600 0.583 0.600 1,176,497 0.5884 2.08%
2012-06-11 0 1.440 1.350 1.440 1.430 1.440 52,000 74,580 1.4342 0.588 0.551 0.588 0.583 0.588 127,454 0.5852 0.00%
2012-06-08 0 1.440 1.350 1.440 1.440 1.440 20,000 28,800 1.4400 0.588 0.551 0.588 0.588 0.588 49,021 0.5875 0.00%
2012-06-07 0 1.440 1.350 1.440 1.440 1.440 86,000 123,840 1.4400 0.588 0.551 0.588 0.588 0.588 210,789 0.5875 0.00%
2012-06-06 0 1.440 1.350 1.440 1.430 1.440 78,000 111,560 1.4303 0.588 0.551 0.588 0.583 0.588 191,181 0.5835 0.00%
2012-06-05 0 1.440 1.330 1.440 1.410 1.440 146,000 208,020 1.4248 0.588 0.543 0.588 0.575 0.588 357,851 0.5813 0.00%
2012-06-04 0 1.440 1.330 1.440 1.430 1.440 70,000 100,140 1.4306 0.588 0.543 0.588 0.583 0.588 171,573 0.5837 0.00%
2012-06-01 0 1.440 1.220 1.440 1.420 1.440 162,000 230,680 1.4240 0.588 0.498 0.588 0.579 0.588 397,068 0.5810 0.00%
2012-05-31 0 1.440 1.330 1.440 1.430 1.440 84,000 120,180 1.4307 0.588 0.543 0.588 0.583 0.588 205,887 0.5837 0.70%
2012-05-30 0 1.430 1.220 1.430 1.440 1.440 2,000 2,880 1.4400 0.583 0.498 0.583 0.588 0.588 4,902 0.5875 -1.38%
2012-05-29 0 1.450 1.220 1.440 1.440 1.450 66,000 95,060 1.4403 0.592 0.498 0.588 0.588 0.592 161,768 0.5876 0.00%
2012-05-28 0 1.450 1.220 1.450 1.420 1.450 280,000 400,420 1.4301 0.592 0.498 0.592 0.579 0.592 686,290 0.5835 0.00%
2012-05-25 0 1.450 1.220 1.450 1.420 1.450 90,000 128,880 1.4320 0.592 0.498 0.592 0.579 0.592 220,593 0.5842 1.40%
2012-05-24 0 1.430 1.190 1.430 1.390 1.430 200,000 279,420 1.3971 0.583 0.486 0.583 0.567 0.583 490,207 0.5700 2.14%
2012-05-23 0 1.400 - 1.400 1.350 1.400 262,000 356,760 1.3617 0.571 - 0.571 0.551 0.571 642,172 0.5556 1.45%
2012-05-22 0 1.380 1.190 1.380 1.350 1.380 106,000 144,180 1.3602 0.563 0.486 0.563 0.551 0.563 259,810 0.5549 1.47%
2012-05-21 0 1.360 1.150 1.360 1.340 1.360 24,000 32,340 1.3475 0.555 0.469 0.555 0.547 0.555 58,825 0.5498 3.03%
2012-05-18 0 1.320 1.120 1.320 1.290 1.320 112,000 145,740 1.3013 0.539 0.457 0.539 0.526 0.539 274,516 0.5309 0.00%
2012-05-17 0 1.320 - 1.320 1.320 1.320 36,000 47,520 1.3200 0.539 - 0.539 0.539 0.539 88,237 0.5385 0.00%
2012-05-16 0 1.320 1.100 1.320 1.280 1.320 44,000 57,200 1.3000 0.539 0.449 0.539 0.522 0.539 107,846 0.5304 2.33%
2012-05-15 0 1.290 1.050 1.300 1.250 1.290 38,000 48,220 1.2689 0.526 0.428 0.530 0.510 0.526 93,139 0.5177 0.00%
2012-05-14 0 1.290 1.030 1.290 1.290 1.290 8,000 10,320 1.2900 0.526 0.420 0.526 0.526 0.526 19,608 0.5263 0.00%
2012-05-11 0 1.290 - 1.290 1.290 1.290 6,000 7,740 1.2900 0.526 - 0.526 0.526 0.526 14,706 0.5263 -0.77%
2012-05-10 0 1.300 - 1.300 1.300 1.300 2,000 2,600 1.3000 0.530 - 0.530 0.530 0.530 4,902 0.5304 0.00%
2012-05-09 0 1.300 1.200 1.300 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2012-05-08 0 1.300 1.060 1.300 - - 0 0 - 0.530 0.432 0.530 - - 0 - 0.00%
2012-05-07 0 1.300 - 1.300 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2012-05-04 0 1.300 - 1.300 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2012-05-03 0 1.300 1.200 1.320 - - 0 0 - 0.530 0.490 0.539 - - 0 - 0.00%
2012-05-02 0 1.300 1.210 1.300 1.300 1.300 14,000 18,200 1.3000 0.530 0.494 0.530 0.530 0.530 34,315 0.5304 -2.99%
2012-04-30 0 1.340 1.200 1.340 - - 0 0 - 0.547 0.490 0.547 - - 0 - -1.47%
2012-04-27 0 1.360 1.300 1.360 1.350 1.360 16,000 21,740 1.3588 0.555 0.530 0.555 0.551 0.555 39,217 0.5544 2.26%
2012-04-26 0 1.330 1.330 1.350 1.310 1.310 2,000 2,620 1.3100 0.543 0.543 0.551 0.534 0.534 4,902 0.5345 -2.21%
2012-04-25 0 1.360 1.300 1.360 1.350 1.380 58,000 78,520 1.3538 0.555 0.530 0.555 0.551 0.563 142,160 0.5523 -0.73%
2012-04-24 0 1.370 1.280 1.370 1.300 1.380 304,000 410,200 1.3493 0.559 0.522 0.559 0.530 0.563 745,115 0.5505 4.58%
2012-04-23 0 1.310 1.300 1.350 1.300 1.380 392,000 525,040 1.3394 0.534 0.530 0.551 0.530 0.563 960,806 0.5465 -7.75%
2012-04-20 0 1.420 1.400 1.420 1.210 1.480 40,700,002 58,329,362 1.4332 0.579 0.571 0.579 0.494 0.604 99,757,187 0.5847

Webb-site Database - Powered By Linux Group

Back to top