China Silver Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00815  2012-12-28    
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
2025-12-23 0 0.710 0.710 0.720 0.710 0.760 51,020,000 37,304,040 0.7312 0.710 0.710 0.720 0.710 0.760 51,020,000 0.7312 -2.74%
2025-12-22 0 0.730 0.720 0.730 0.710 0.730 50,712,000 36,638,120 0.7225 0.730 0.720 0.730 0.710 0.730 50,712,000 0.7225 5.80%
2025-12-19 0 0.690 0.690 0.700 0.690 0.710 19,713,000 13,740,010 0.6970 0.690 0.690 0.700 0.690 0.710 19,713,000 0.6970 -2.82%
2025-12-18 0 0.710 0.700 0.710 0.700 0.740 23,736,000 16,916,900 0.7127 0.710 0.700 0.710 0.700 0.740 23,736,000 0.7127 -2.74%
2025-12-17 0 0.730 0.720 0.730 0.680 0.740 66,244,000 47,385,700 0.7153 0.730 0.720 0.730 0.680 0.740 66,244,000 0.7153 7.35%
2025-12-16 0 0.680 0.680 0.690 0.670 0.720 38,613,150 26,562,270 0.6879 0.680 0.680 0.690 0.670 0.720 38,613,150 0.6879 -4.23%
2025-12-15 0 0.710 0.700 0.710 0.690 0.720 39,704,000 28,018,740 0.7057 0.710 0.700 0.710 0.690 0.720 39,704,000 0.7057 -2.74%
2025-12-12 0 0.730 0.720 0.730 0.700 0.730 61,490,001 44,226,280 0.7192 0.730 0.720 0.730 0.700 0.730 61,490,001 0.7192 5.80%
2025-12-11 0 0.690 0.690 0.700 0.690 0.740 45,894,001 32,627,620 0.7109 0.690 0.690 0.700 0.690 0.740 45,894,001 0.7109 -4.17%
2025-12-10 0 0.720 0.710 0.720 0.690 0.720 56,637,000 39,947,580 0.7053 0.720 0.710 0.720 0.690 0.720 56,637,000 0.7053 7.46%
2025-12-09 0 0.670 0.660 0.670 0.650 0.700 36,268,000 24,252,860 0.6687 0.670 0.660 0.670 0.650 0.700 36,268,000 0.6687 -4.29%
2025-12-08 0 0.700 0.690 0.700 0.680 0.730 50,262,000 34,832,980 0.6930 0.700 0.690 0.700 0.680 0.730 50,262,000 0.6930 -1.41%
2025-12-05 0 0.710 0.700 0.710 0.690 0.720 43,812,010 30,934,747 0.7061 0.710 0.700 0.710 0.690 0.720 43,812,010 0.7061 2.90%
2025-12-04 0 0.690 0.690 0.700 0.690 0.730 39,366,000 27,636,120 0.7020 0.690 0.690 0.700 0.690 0.730 39,366,000 0.7020 -2.82%
2025-12-03 0 0.710 0.710 0.720 0.700 0.750 69,204,140 50,016,989 0.7227 0.710 0.710 0.720 0.700 0.750 69,204,140 0.7227 -2.74%
2025-12-02 0 0.730 0.730 0.740 0.720 0.750 50,935,000 37,401,082 0.7343 0.730 0.730 0.740 0.720 0.750 50,935,000 0.7343 -2.67%
2025-12-01 0 0.750 0.740 0.750 0.730 0.810 141,791,000 109,353,250 0.7712 0.750 0.740 0.750 0.730 0.810 141,791,000 0.7712 5.63%
2025-11-28 0 0.710 0.710 0.720 0.680 0.720 65,498,020 45,780,114 0.6990 0.710 0.710 0.720 0.680 0.720 65,498,020 0.6990 5.97%
2025-11-27 0 0.670 0.670 0.680 0.660 0.680 28,872,140 19,376,633 0.6711 0.670 0.670 0.680 0.660 0.680 28,872,140 0.6711 3.08%
2025-11-26 0 0.650 0.640 0.650 0.640 0.660 15,034,000 9,748,180 0.6484 0.650 0.640 0.650 0.640 0.660 15,034,000 0.6484 3.17%
2025-11-25 0 0.630 0.630 0.640 0.620 0.640 26,120,000 16,616,260 0.6362 0.630 0.630 0.640 0.620 0.640 26,120,000 0.6362 3.28%
2025-11-24 0 0.610 0.600 0.610 0.590 0.620 21,570,000 13,029,800 0.6041 0.610 0.600 0.610 0.590 0.620 21,570,000 0.6041 1.67%
2025-11-21 0 0.600 0.600 0.610 0.600 0.640 46,536,000 28,423,340 0.6108 0.600 0.600 0.610 0.600 0.640 46,536,000 0.6108 -6.25%
2025-11-20 0 0.640 0.640 0.650 0.640 0.680 20,050,030 13,052,878 0.6510 0.640 0.640 0.650 0.640 0.680 20,050,030 0.6510 -3.03%
2025-11-19 0 0.660 0.650 0.660 0.630 0.670 23,132,000 15,016,060 0.6491 0.660 0.650 0.660 0.630 0.670 23,132,000 0.6491 4.76%
2025-11-18 0 0.630 0.620 0.630 0.620 0.650 31,736,000 20,122,060 0.6340 0.630 0.620 0.630 0.620 0.650 31,736,000 0.6340 -4.55%
2025-11-17 0 0.660 0.650 0.660 0.640 0.670 35,106,000 22,897,100 0.6522 0.660 0.650 0.660 0.640 0.670 35,106,000 0.6522 -2.94%
2025-11-14 0 0.680 0.680 0.690 0.670 0.720 75,218,140 52,257,816 0.6948 0.680 0.680 0.690 0.670 0.720 75,218,140 0.6948 -6.85%
2025-11-13 0 0.730 0.720 0.730 0.660 0.740 110,293,940 77,962,014 0.7069 0.730 0.720 0.730 0.660 0.740 110,293,940 0.7069 12.31%
2025-11-12 0 0.650 0.640 0.650 0.630 0.660 26,328,000 16,883,440 0.6413 0.650 0.640 0.650 0.630 0.660 26,328,000 0.6413 0.00%
2025-11-11 0 0.650 0.650 0.660 0.650 0.710 59,074,000 39,701,620 0.6721 0.650 0.650 0.660 0.650 0.710 59,074,000 0.6721 -1.52%
2025-11-10 0 0.660 0.650 0.660 0.630 0.660 35,108,000 22,768,380 0.6485 0.660 0.650 0.660 0.630 0.660 35,108,000 0.6485 6.45%
2025-11-07 0 0.620 0.610 0.620 0.610 0.640 20,716,150 12,903,954 0.6229 0.620 0.610 0.620 0.610 0.640 20,716,150 0.6229 0.00%
2025-11-06 0 0.620 0.620 0.630 0.600 0.630 14,725,750 9,092,957 0.6175 0.620 0.620 0.630 0.600 0.630 14,725,750 0.6175 1.64%
2025-11-05 0 0.610 0.610 0.620 0.570 0.620 30,964,000 18,488,600 0.5971 0.610 0.610 0.620 0.570 0.620 30,964,000 0.5971 5.17%
2025-11-04 0 0.580 0.580 0.590 0.580 0.620 26,054,000 15,570,100 0.5976 0.580 0.580 0.590 0.580 0.620 26,054,000 0.5976 -6.45%
2025-11-03 0 0.620 0.620 0.630 0.600 0.630 28,080,000 17,232,800 0.6137 0.620 0.620 0.630 0.600 0.630 28,080,000 0.6137 -1.59%
2025-10-31 0 0.630 0.620 0.630 0.620 0.660 49,438,000 31,578,620 0.6388 0.630 0.620 0.630 0.620 0.660 49,438,000 0.6388 0.00%
2025-10-30 0 0.630 0.620 0.630 0.610 0.630 46,013,000 28,567,700 0.6209 0.630 0.620 0.630 0.610 0.630 46,013,000 0.6209 8.62%
2025-10-28 0 0.580 0.580 0.590 0.580 0.640 99,301,043 60,075,959 0.6050 0.580 0.580 0.590 0.580 0.640 99,301,043 0.6050 -9.38%
2025-10-27 0 0.640 0.640 0.650 0.630 0.660 47,386,000 30,303,740 0.6395 0.640 0.640 0.650 0.630 0.660 47,386,000 0.6395 -1.54%
2025-10-24 0 0.650 0.650 0.660 0.650 0.680 41,075,200 27,173,213 0.6615 0.650 0.650 0.660 0.650 0.680 41,075,200 0.6615 -4.41%
2025-10-23 0 0.680 0.670 0.680 0.620 0.690 82,094,000 53,579,660 0.6527 0.680 0.670 0.680 0.620 0.690 82,094,000 0.6527 3.03%
2025-10-22 0 0.660 0.660 0.670 0.640 0.700 206,498,300 137,089,915 0.6639 0.660 0.660 0.670 0.640 0.700 206,498,300 0.6639 -8.33%
2025-10-21 0 0.720 0.720 0.730 0.720 0.790 59,798,050 45,344,939 0.7583 0.720 0.720 0.730 0.720 0.790 59,798,050 0.7583 -6.49%
2025-10-20 0 0.770 0.760 0.770 0.750 0.790 89,744,071 68,697,578 0.7655 0.770 0.760 0.770 0.750 0.790 89,744,071 0.7655 -4.94%
2025-10-17 0 0.810 0.810 0.820 0.800 0.900 163,598,700 136,822,061 0.8363 0.810 0.810 0.820 0.800 0.900 163,598,700 0.8363 -4.71%
2025-10-16 0 0.850 0.840 0.850 0.820 0.860 124,796,012 104,643,551 0.8385 0.850 0.840 0.850 0.820 0.860 124,796,012 0.8385 3.66%
2025-10-15 0 0.820 0.820 0.830 0.750 0.830 121,984,000 96,440,940 0.7906 0.820 0.820 0.830 0.750 0.830 121,984,000 0.7906 7.89%
2025-10-14 0 0.760 0.750 0.760 0.740 0.870 263,809,127 213,099,434 0.8078 0.760 0.750 0.760 0.740 0.870 263,809,127 0.8078 -2.56%
2025-10-13 0 0.780 0.780 0.790 0.710 0.810 210,290,450 159,618,086 0.7590 0.780 0.780 0.790 0.710 0.810 210,290,450 0.7590 2.63%
2025-10-10 0 0.760 0.760 0.770 0.750 0.830 196,576,000 151,886,453 0.7727 0.760 0.760 0.770 0.750 0.830 196,576,000 0.7727 -5.00%
2025-10-09 0 0.800 0.800 0.810 0.800 0.930 264,226,050 221,084,524 0.8367 0.800 0.800 0.810 0.800 0.930 264,226,050 0.8367 -11.11%
2025-10-08 0 0.900 0.890 0.900 0.770 0.920 318,243,000 276,119,940 0.8676 0.900 0.890 0.900 0.770 0.920 318,243,000 0.8676 12.50%
2025-10-06 0 0.800 0.790 0.800 0.740 0.840 308,709,700 247,472,215 0.8016 0.800 0.790 0.800 0.740 0.840 308,709,700 0.8016 14.29%
2025-10-03 0 0.700 0.690 0.700 0.640 0.700 115,091,428 77,116,444 0.6700 0.700 0.690 0.700 0.640 0.700 115,091,428 0.6700 1.45%
2025-10-02 0 0.690 0.680 0.690 0.540 0.730 362,838,000 235,534,710 0.6491 0.690 0.680 0.690 0.540 0.730 362,838,000 0.6491 30.19%
2025-09-30 0 0.530 0.520 0.530 0.510 0.530 56,768,170 29,776,270 0.5245 0.530 0.520 0.530 0.510 0.530 56,768,170 0.5245 3.92%
2025-09-29 0 0.510 0.500 0.510 0.500 0.540 69,408,000 36,251,000 0.5223 0.510 0.500 0.510 0.500 0.540 69,408,000 0.5223 2.00%
2025-09-26 0 0.500 0.495 0.500 0.490 0.520 29,943,992 15,024,975 0.5018 0.500 0.495 0.500 0.490 0.520 29,943,992 0.5018 1.01%
2025-09-25 0 0.495 0.495 0.500 0.490 0.510 22,236,000 11,027,820 0.4959 0.495 0.495 0.500 0.490 0.510 22,236,000 0.4959 -1.00%
2025-09-24 0 0.500 0.500 0.510 0.500 0.520 8,986,180 4,528,111 0.5039 0.500 0.500 0.510 0.500 0.520 8,986,180 0.5039 -1.96%
2025-09-23 0 0.510 0.510 0.520 0.510 0.540 34,382,180 17,912,233 0.5210 0.510 0.510 0.520 0.510 0.540 34,382,180 0.5210 -3.77%
2025-09-22 0 0.530 0.520 0.530 0.500 0.540 56,032,180 29,318,913 0.5233 0.530 0.520 0.530 0.500 0.540 56,032,180 0.5233 6.00%
2025-09-19 0 0.500 0.495 0.510 0.480 0.520 35,850,568 18,007,035 0.5023 0.500 0.495 0.510 0.480 0.520 35,850,568 0.5023 4.17%
2025-09-18 0 0.480 0.480 0.485 0.470 0.495 31,849,000 15,309,760 0.4807 0.480 0.480 0.485 0.470 0.495 31,849,000 0.4807 -2.04%
2025-09-17 0 0.490 0.490 0.495 0.480 0.510 40,024,180 19,577,088 0.4891 0.490 0.490 0.495 0.480 0.510 40,024,180 0.4891 -3.92%
2025-09-16 0 0.510 0.500 0.510 0.495 0.520 29,150,180 14,717,431 0.5049 0.510 0.500 0.510 0.495 0.520 29,150,180 0.5049 2.00%
2025-09-15 0 0.500 0.500 0.510 0.500 0.530 19,904,000 10,198,840 0.5124 0.500 0.500 0.510 0.500 0.530 19,904,000 0.5124 -3.85%
2025-09-12 0 0.520 0.520 0.530 0.495 0.530 66,812,000 34,573,830 0.5175 0.520 0.520 0.530 0.495 0.530 66,812,000 0.5175 5.05%
2025-09-11 0 0.495 0.490 0.495 0.480 0.495 16,221,000 7,929,545 0.4888 0.495 0.490 0.495 0.480 0.495 16,221,000 0.4888 0.00%
2025-09-10 0 0.495 0.490 0.495 0.480 0.500 33,246,000 16,287,590 0.4899 0.495 0.490 0.495 0.480 0.500 33,246,000 0.4899 -1.00%
2025-09-09 0 0.500 0.500 0.510 0.500 0.530 41,776,000 21,450,160 0.5135 0.500 0.500 0.510 0.500 0.530 41,776,000 0.5135 -1.96%
2025-09-08 0 0.510 0.500 0.510 0.490 0.510 30,500,000 15,212,830 0.4988 0.510 0.500 0.510 0.490 0.510 30,500,000 0.4988 2.00%
2025-09-05 0 0.500 0.500 0.510 0.470 0.510 32,131,000 15,924,305 0.4956 0.500 0.500 0.510 0.470 0.510 32,131,000 0.4956 6.38%
2025-09-04 0 0.470 0.470 0.475 0.465 0.510 49,651,000 23,716,545 0.4777 0.470 0.470 0.475 0.465 0.510 49,651,000 0.4777 -5.05%
2025-09-03 0 0.495 0.495 0.500 0.490 0.540 43,116,000 21,872,650 0.5073 0.495 0.495 0.500 0.490 0.540 43,116,000 0.5073 -2.94%
2025-09-02 0 0.510 0.500 0.510 0.510 0.560 78,898,000 41,648,580 0.5279 0.510 0.500 0.510 0.510 0.560 78,898,000 0.5279 -3.77%
2025-09-01 0 0.530 0.530 0.540 0.485 0.540 126,724,000 65,439,340 0.5164 0.530 0.530 0.540 0.485 0.540 126,724,000 0.5164 12.77%
2025-08-29 0 0.470 0.465 0.470 0.445 0.490 69,788,000 32,717,470 0.4688 0.470 0.465 0.470 0.445 0.490 69,788,000 0.4688 6.82%
2025-08-28 0 0.440 0.435 0.440 0.425 0.445 20,828,000 9,078,360 0.4359 0.440 0.435 0.440 0.425 0.445 20,828,000 0.4359 0.00%
2025-08-27 0 0.440 0.435 0.440 0.430 0.465 20,426,000 9,134,380 0.4472 0.440 0.435 0.440 0.430 0.465 20,426,000 0.4472 -3.30%
2025-08-26 0 0.455 0.450 0.455 0.435 0.460 36,512,000 16,409,690 0.4494 0.455 0.450 0.455 0.435 0.460 36,512,000 0.4494 3.41%
2025-08-25 0 0.440 0.435 0.440 0.430 0.440 20,462,000 8,920,030 0.4359 0.440 0.435 0.440 0.430 0.440 20,462,000 0.4359 4.76%
2025-08-22 0 0.420 0.415 0.420 0.415 0.430 13,312,000 5,610,280 0.4214 0.420 0.415 0.420 0.415 0.430 13,312,000 0.4214 -1.18%
2025-08-21 0 0.425 0.420 0.425 0.420 0.440 14,126,000 6,083,070 0.4306 0.425 0.420 0.425 0.420 0.440 14,126,000 0.4306 0.00%
2025-08-20 0 0.425 0.420 0.425 0.405 0.440 65,036,000 27,354,580 0.4206 0.425 0.420 0.425 0.405 0.440 65,036,000 0.4206 -5.56%
2025-08-19 0 0.450 0.445 0.450 0.440 0.460 10,220,000 4,562,870 0.4465 0.450 0.445 0.450 0.440 0.460 10,220,000 0.4465 -1.10%
2025-08-18 0 0.455 0.450 0.455 0.445 0.455 10,716,000 4,825,990 0.4504 0.455 0.450 0.455 0.445 0.455 10,716,000 0.4504 1.11%
2025-08-15 0 0.450 0.450 0.455 0.445 0.455 10,664,000 4,783,005 0.4485 0.450 0.450 0.455 0.445 0.455 10,664,000 0.4485 -2.17%
2025-08-14 0 0.460 0.455 0.460 0.450 0.470 15,732,000 7,214,000 0.4586 0.460 0.455 0.460 0.450 0.470 15,732,000 0.4586 -1.08%
2025-08-13 0 0.465 0.460 0.465 0.445 0.465 17,484,000 7,980,320 0.4564 0.465 0.460 0.465 0.445 0.465 17,484,000 0.4564 4.49%
2025-08-12 0 0.445 0.440 0.445 0.440 0.450 6,910,000 3,077,260 0.4453 0.445 0.440 0.445 0.440 0.450 6,910,000 0.4453 -1.11%
2025-08-11 0 0.450 0.445 0.450 0.440 0.465 16,860,000 7,573,990 0.4492 0.450 0.445 0.450 0.440 0.465 16,860,000 0.4492 -4.26%
2025-08-08 0 0.470 0.460 0.470 0.460 0.480 18,082,000 8,437,800 0.4666 0.470 0.460 0.470 0.460 0.480 18,082,000 0.4666 0.00%
2025-08-07 0 0.470 0.465 0.470 0.450 0.475 28,178,000 13,086,200 0.4644 0.470 0.465 0.470 0.450 0.475 28,178,000 0.4644 2.17%
2025-08-06 0 0.460 0.455 0.460 0.450 0.465 6,907,000 3,149,535 0.4560 0.460 0.455 0.460 0.450 0.465 6,907,000 0.4560 0.00%
2025-08-05 0 0.460 0.455 0.460 0.455 0.470 14,485,043 6,657,304 0.4596 0.460 0.455 0.460 0.455 0.470 14,485,043 0.4596 -1.08%
2025-08-04 0 0.465 0.460 0.465 0.435 0.465 31,446,000 14,238,320 0.4528 0.465 0.460 0.465 0.435 0.465 31,446,000 0.4528 9.41%
2025-08-01 0 0.425 0.420 0.425 0.420 0.435 16,602,000 7,116,500 0.4287 0.425 0.420 0.425 0.420 0.435 16,602,000 0.4287 0.00%
2025-07-31 0 0.425 0.420 0.425 0.420 0.440 40,176,000 17,194,850 0.4280 0.425 0.420 0.425 0.420 0.440 40,176,000 0.4280 -5.56%
2025-07-30 0 0.450 0.445 0.450 0.445 0.460 21,538,010 9,721,444 0.4514 0.450 0.445 0.450 0.445 0.460 21,538,010 0.4514 -1.10%
2025-07-29 0 0.455 0.450 0.455 0.450 0.485 58,853,000 27,005,700 0.4589 0.455 0.450 0.455 0.450 0.485 58,853,000 0.4589 -6.19%
2025-07-28 0 0.485 0.480 0.485 0.475 0.495 30,850,000 14,889,250 0.4826 0.485 0.480 0.485 0.475 0.495 30,850,000 0.4826 -2.02%
2025-07-25 0 0.495 0.495 0.500 0.485 0.500 14,378,000 7,107,860 0.4944 0.495 0.495 0.500 0.485 0.500 14,378,000 0.4944 -1.00%
2025-07-24 0 0.500 0.495 0.500 0.490 0.520 40,437,000 20,138,275 0.4980 0.500 0.495 0.500 0.490 0.520 40,437,000 0.4980 -1.96%
2025-07-23 0 0.510 0.510 0.520 0.510 0.550 51,104,000 26,991,780 0.5282 0.510 0.510 0.520 0.510 0.550 51,104,000 0.5282 -1.92%
2025-07-22 0 0.520 0.510 0.520 0.500 0.550 49,872,000 26,126,320 0.5239 0.520 0.510 0.520 0.500 0.550 49,872,000 0.5239 0.00%
2025-07-21 0 0.520 0.510 0.520 0.490 0.520 36,030,000 18,256,790 0.5067 0.520 0.510 0.520 0.490 0.520 36,030,000 0.5067 4.00%
2025-07-18 0 0.500 0.495 0.500 0.490 0.510 31,630,000 15,804,090 0.4997 0.500 0.495 0.500 0.490 0.510 31,630,000 0.4997 3.09%
2025-07-17 0 0.485 0.480 0.485 0.480 0.520 53,182,000 26,189,020 0.4924 0.485 0.480 0.485 0.480 0.520 53,182,000 0.4924 -3.00%
2025-07-16 0 0.500 0.500 0.510 0.490 0.510 24,280,000 12,106,620 0.4986 0.500 0.500 0.510 0.490 0.510 24,280,000 0.4986 -1.96%
2025-07-15 0 0.510 0.510 0.520 0.495 0.530 105,478,000 53,675,730 0.5089 0.510 0.510 0.520 0.495 0.530 105,478,000 0.5089 -8.93%
2025-07-14 0 0.560 0.560 0.570 0.500 0.580 189,582,000 102,503,360 0.5407 0.560 0.560 0.570 0.500 0.580 189,582,000 0.5407 14.29%
2025-07-11 0 0.490 0.490 0.495 0.465 0.510 106,172,000 52,270,110 0.4923 0.490 0.490 0.495 0.465 0.510 106,172,000 0.4923 10.11%
2025-07-10 0 0.445 0.445 0.450 0.440 0.455 17,386,422 7,792,206 0.4482 0.445 0.445 0.450 0.440 0.455 17,386,422 0.4482 1.14%
2025-07-09 0 0.440 0.440 0.445 0.440 0.455 13,602,000 6,080,550 0.4470 0.440 0.440 0.445 0.440 0.455 13,602,000 0.4470 -3.30%
2025-07-08 0 0.455 0.455 0.460 0.450 0.460 19,410,000 8,854,860 0.4562 0.455 0.455 0.460 0.450 0.460 19,410,000 0.4562 1.11%
2025-07-07 0 0.450 0.450 0.455 0.450 0.465 12,982,000 5,945,310 0.4580 0.450 0.450 0.455 0.450 0.465 12,982,000 0.4580 -4.26%
2025-07-04 0 0.470 0.465 0.470 0.440 0.470 35,680,000 16,163,310 0.4530 0.470 0.465 0.470 0.440 0.470 35,680,000 0.4530 0.00%
2025-07-03 0 0.470 0.465 0.470 0.430 0.470 46,884,000 21,275,360 0.4538 0.470 0.465 0.470 0.430 0.470 46,884,000 0.4538 6.82%
2025-07-02 0 0.440 0.440 0.445 0.440 0.460 32,104,000 14,414,400 0.4490 0.440 0.440 0.445 0.440 0.460 32,104,000 0.4490 1.15%
2025-06-30 0 0.435 0.435 0.440 0.415 0.450 28,398,000 12,159,290 0.4282 0.435 0.435 0.440 0.415 0.450 28,398,000 0.4282 1.16%
2025-06-27 0 0.430 0.430 0.435 0.425 0.465 38,768,000 17,257,980 0.4452 0.430 0.430 0.435 0.425 0.465 38,768,000 0.4452 -1.15%
2025-06-26 0 0.435 0.430 0.435 0.415 0.445 50,073,919 21,647,357 0.4323 0.435 0.430 0.435 0.415 0.445 50,073,919 0.4323 2.35%
2025-06-25 0 0.425 0.420 0.425 0.400 0.430 48,982,000 20,293,770 0.4143 0.425 0.420 0.425 0.400 0.430 48,982,000 0.4143 -1.16%
2025-06-24 0 0.430 0.425 0.430 0.415 0.440 31,438,000 13,470,400 0.4285 0.430 0.425 0.430 0.415 0.440 31,438,000 0.4285 -2.27%
2025-06-23 0 0.440 0.435 0.440 0.415 0.445 46,191,000 19,934,535 0.4316 0.440 0.435 0.440 0.415 0.445 46,191,000 0.4316 6.02%
2025-06-20 0 0.415 0.415 0.420 0.400 0.480 116,194,000 49,584,240 0.4267 0.415 0.415 0.420 0.400 0.480 116,194,000 0.4267 -13.54%
2025-06-19 0 0.480 0.470 0.480 0.460 0.520 120,650,000 58,263,360 0.4829 0.480 0.470 0.480 0.460 0.520 120,650,000 0.4829 -11.11%
2025-06-18 0 0.540 0.540 0.550 0.490 0.550 133,054,000 69,870,360 0.5251 0.540 0.540 0.550 0.490 0.550 133,054,000 0.5251 12.50%
2025-06-17 0 0.480 0.475 0.480 0.470 0.510 59,504,000 28,800,860 0.4840 0.480 0.475 0.480 0.470 0.510 59,504,000 0.4840 -5.88%
2025-06-16 0 0.510 0.500 0.510 0.460 0.520 82,547,000 40,973,045 0.4964 0.510 0.500 0.510 0.460 0.520 82,547,000 0.4964 7.37%
2025-06-13 0 0.475 0.475 0.480 0.470 0.520 108,067,738 52,943,520 0.4899 0.475 0.475 0.480 0.470 0.520 108,067,738 0.4899 1.06%
2025-06-12 0 0.470 0.470 0.475 0.465 0.530 192,945,600 95,224,281 0.4935 0.470 0.470 0.475 0.465 0.530 192,945,600 0.4935 -5.05%
2025-06-11 0 0.495 0.495 0.500 0.495 0.620 252,636,204 139,030,003 0.5503 0.495 0.495 0.500 0.495 0.620 252,636,204 0.5503 -17.50%
2025-06-10 0 0.600 0.590 0.600 0.500 0.630 317,801,000 183,435,410 0.5772 0.600 0.590 0.600 0.500 0.630 317,801,000 0.5772 17.65%
2025-06-09 0 0.510 0.510 0.520 0.430 0.540 261,542,300 125,785,560 0.4809 0.510 0.510 0.520 0.430 0.540 261,542,300 0.4809 10.87%
2025-06-06 0 0.460 0.455 0.460 0.370 0.465 333,136,000 143,028,700 0.4293 0.460 0.455 0.460 0.370 0.465 333,136,000 0.4293 26.03%
2025-06-05 0 0.365 0.360 0.365 0.325 0.365 138,092,000 48,423,820 0.3507 0.365 0.360 0.365 0.325 0.365 138,092,000 0.3507 12.31%
2025-06-04 0 0.325 0.320 0.325 0.315 0.330 29,338,000 9,485,740 0.3233 0.325 0.320 0.325 0.315 0.330 29,338,000 0.3233 0.00%
2025-06-03 0 0.325 0.325 0.330 0.325 0.350 64,274,000 21,650,760 0.3369 0.325 0.325 0.330 0.325 0.350 64,274,000 0.3369 1.56%
2025-06-02 0 0.320 0.315 0.320 0.290 0.320 37,270,000 11,457,520 0.3074 0.320 0.315 0.320 0.290 0.320 37,270,000 0.3074 4.92%
2025-05-30 0 0.305 0.305 0.310 0.280 0.350 135,052,000 42,993,660 0.3183 0.305 0.305 0.310 0.280 0.350 135,052,000 0.3183 5.17%
2025-05-29 0 0.290 0.285 0.290 0.265 0.295 84,040,000 23,188,760 0.2759 0.290 0.285 0.290 0.265 0.295 84,040,000 0.2759 5.45%
2025-05-28 0 0.275 0.270 0.275 0.270 0.290 29,856,000 8,313,560 0.2785 0.275 0.270 0.275 0.270 0.290 29,856,000 0.2785 -1.79%
2025-05-27 0 0.280 0.275 0.280 0.270 0.300 63,512,000 18,268,790 0.2876 0.280 0.275 0.280 0.270 0.300 63,512,000 0.2876 3.70%
2025-05-26 0 0.270 0.270 0.275 0.234 0.290 116,780,000 31,591,649 0.2705 0.270 0.270 0.275 0.234 0.290 116,780,000 0.2705 11.57%
2025-05-23 0 0.242 0.241 0.242 0.228 0.243 36,222,000 8,566,204 0.2365 0.242 0.241 0.242 0.228 0.243 36,222,000 0.2365 5.22%
2025-05-22 0 0.230 0.230 0.231 0.220 0.244 59,126,000 13,895,584 0.2350 0.230 0.230 0.231 0.220 0.244 59,126,000 0.2350 1.32%
2025-05-21 0 0.227 0.225 0.227 0.200 0.227 60,320,000 13,182,682 0.2185 0.227 0.225 0.227 0.200 0.227 60,320,000 0.2185 13.50%
2025-05-20 0 0.200 0.199 0.200 0.198 0.203 9,586,000 1,908,330 0.1991 0.200 0.199 0.200 0.198 0.203 9,586,000 0.1991 0.50%
2025-05-19 0 0.199 0.198 0.199 0.196 0.200 5,582,000 1,108,652 0.1986 0.199 0.198 0.199 0.196 0.200 5,582,000 0.1986 -0.50%
2025-05-16 0 0.200 0.199 0.200 0.180 0.203 57,720,000 10,978,622 0.1902 0.200 0.199 0.200 0.180 0.203 57,720,000 0.1902 -0.99%
2025-05-15 0 0.202 0.200 0.202 0.198 0.209 27,496,000 5,530,356 0.2011 0.202 0.200 0.202 0.198 0.209 27,496,000 0.2011 -3.35%
2025-05-14 0 0.209 0.208 0.209 0.204 0.210 6,584,000 1,365,308 0.2074 0.209 0.208 0.209 0.204 0.210 6,584,000 0.2074 -0.48%
2025-05-13 0 0.210 0.209 0.210 0.205 0.215 21,658,000 4,547,834 0.2100 0.210 0.209 0.210 0.205 0.215 21,658,000 0.2100 -0.94%
2025-05-12 0 0.212 0.212 0.216 0.208 0.219 13,392,000 2,850,748 0.2129 0.212 0.212 0.216 0.208 0.219 13,392,000 0.2129 0.00%
2025-05-09 0 0.212 0.213 0.214 0.208 0.224 24,284,000 5,196,824 0.2140 0.212 0.213 0.214 0.208 0.224 24,284,000 0.2140 -4.93%
2025-05-08 0 0.223 0.223 0.225 0.222 0.227 10,130,000 2,275,876 0.2247 0.223 0.223 0.225 0.222 0.227 10,130,000 0.2247 -1.76%
2025-05-07 0 0.227 0.227 0.228 0.225 0.229 5,486,000 1,245,606 0.2271 0.227 0.227 0.228 0.225 0.229 5,486,000 0.2271 -0.87%
2025-05-06 0 0.229 0.227 0.228 0.223 0.238 21,186,000 4,829,740 0.2280 0.229 0.227 0.228 0.223 0.238 21,186,000 0.2280 0.88%
2025-05-02 0 0.227 0.227 0.228 0.225 0.230 6,668,000 1,516,934 0.2275 0.227 0.227 0.228 0.225 0.230 6,668,000 0.2275 -1.30%
2025-04-30 0 0.230 0.230 0.232 0.228 0.233 11,110,000 2,564,534 0.2308 0.230 0.230 0.232 0.228 0.233 11,110,000 0.2308 -0.86%
2025-04-29 0 0.232 0.231 0.232 0.224 0.233 10,954,000 2,496,818 0.2279 0.232 0.231 0.232 0.224 0.233 10,954,000 0.2279 3.57%
2025-04-28 0 0.224 0.224 0.228 0.223 0.230 7,662,000 1,737,386 0.2268 0.224 0.224 0.228 0.223 0.230 7,662,000 0.2268 -1.75%
2025-04-25 0 0.228 0.228 0.229 0.227 0.242 30,350,000 7,114,680 0.2344 0.228 0.228 0.229 0.227 0.242 30,350,000 0.2344 -2.56%
2025-04-24 0 0.234 0.234 0.235 0.213 0.234 41,606,000 9,321,524 0.2240 0.234 0.234 0.235 0.213 0.234 41,606,000 0.2240 10.90%
2025-04-23 0 0.211 0.210 0.211 0.208 0.232 53,180,000 11,467,954 0.2156 0.211 0.210 0.211 0.208 0.232 53,180,000 0.2156 -7.05%
2025-04-22 0 0.227 0.223 0.227 0.208 0.239 78,976,000 17,453,448 0.2210 0.227 0.223 0.227 0.208 0.239 78,976,000 0.2210 -1.73%
2025-04-17 0 0.231 0.229 0.231 0.228 0.236 17,710,000 4,085,516 0.2307 0.231 0.229 0.231 0.228 0.236 17,710,000 0.2307 0.87%
2025-04-16 0 0.229 0.229 0.230 0.229 0.241 21,550,000 5,027,198 0.2333 0.229 0.229 0.230 0.229 0.241 21,550,000 0.2333 -3.38%
2025-04-15 0 0.237 0.236 0.237 0.234 0.250 33,625,932 8,073,523 0.2401 0.237 0.236 0.237 0.234 0.250 33,625,932 0.2401 -4.82%
2025-04-14 0 0.249 0.248 0.249 0.237 0.255 47,808,000 11,671,788 0.2441 0.249 0.248 0.249 0.237 0.255 47,808,000 0.2441 0.00%
2025-04-11 0 0.249 0.249 0.250 0.241 0.260 25,448,000 6,367,478 0.2502 0.249 0.249 0.250 0.241 0.260 25,448,000 0.2502 5.96%
2025-04-10 0 0.235 0.231 0.235 0.233 0.245 13,724,000 3,286,066 0.2394 0.235 0.231 0.235 0.233 0.245 13,724,000 0.2394 4.44%
2025-04-09 0 0.225 0.224 0.225 0.207 0.230 15,698,000 3,430,136 0.2185 0.225 0.224 0.225 0.207 0.230 15,698,000 0.2185 0.90%
2025-04-08 0 0.223 0.223 0.224 0.213 0.228 15,796,000 3,514,980 0.2225 0.223 0.223 0.224 0.213 0.228 15,796,000 0.2225 4.21%
2025-04-07 0 0.214 0.213 0.214 0.193 0.225 68,074,000 14,265,170 0.2096 0.214 0.213 0.214 0.193 0.225 68,074,000 0.2096 -16.08%
2025-04-03 0 0.255 0.250 0.255 0.250 0.260 15,758,000 3,984,000 0.2528 0.255 0.250 0.255 0.250 0.260 15,758,000 0.2528 0.00%
2025-04-02 0 0.255 0.250 0.255 0.250 0.270 28,188,000 7,323,040 0.2598 0.255 0.250 0.255 0.250 0.270 28,188,000 0.2598 -3.77%
2025-04-01 0 0.265 0.260 0.265 0.260 0.280 22,678,000 6,099,580 0.2690 0.265 0.260 0.265 0.260 0.280 22,678,000 0.2690 -1.85%
2025-03-31 0 0.270 0.265 0.270 0.260 0.280 32,356,000 8,576,100 0.2651 0.270 0.265 0.270 0.260 0.280 32,356,000 0.2651 -5.26%
2025-03-28 0 0.285 0.280 0.285 0.280 0.295 33,250,000 9,469,700 0.2848 0.285 0.280 0.285 0.280 0.295 33,250,000 0.2848 3.64%
2025-03-27 0 0.275 0.270 0.275 0.265 0.285 25,962,000 7,174,830 0.2764 0.275 0.270 0.275 0.265 0.285 25,962,000 0.2764 1.85%
2025-03-26 0 0.270 0.265 0.270 0.260 0.275 39,452,000 10,463,000 0.2652 0.270 0.265 0.270 0.260 0.275 39,452,000 0.2652 3.85%
2025-03-25 0 0.260 0.255 0.260 0.255 0.280 46,488,000 12,175,550 0.2619 0.260 0.255 0.260 0.255 0.280 46,488,000 0.2619 -7.14%
2025-03-24 0 0.280 0.275 0.280 0.265 0.300 54,292,000 15,168,530 0.2794 0.280 0.275 0.280 0.265 0.300 54,292,000 0.2794 -3.45%
2025-03-21 0 0.290 0.290 0.295 0.290 0.345 63,976,000 19,644,770 0.3071 0.290 0.290 0.295 0.290 0.345 63,976,000 0.3071 -14.71%
2025-03-20 0 0.340 0.335 0.340 0.320 0.385 64,438,000 21,989,610 0.3413 0.340 0.335 0.340 0.320 0.385 64,438,000 0.3413 -10.53%
2025-03-19 0 0.380 0.370 0.380 0.365 0.405 57,894,000 21,681,470 0.3745 0.380 0.370 0.380 0.365 0.405 57,894,000 0.3745 -5.00%
2025-03-18 0 0.400 0.390 0.400 0.385 0.420 33,288,000 13,289,760 0.3992 0.400 0.390 0.400 0.385 0.420 33,288,000 0.3992 -1.23%
2025-03-17 0 0.405 0.405 0.410 0.400 0.430 14,268,000 5,876,340 0.4119 0.405 0.405 0.410 0.400 0.430 14,268,000 0.4119 1.25%
2025-03-14 0 0.400 0.400 0.405 0.390 0.420 38,508,000 15,619,920 0.4056 0.400 0.400 0.405 0.390 0.420 38,508,000 0.4056 2.56%
2025-03-13 0 0.390 0.385 0.390 0.380 0.405 45,404,000 17,787,070 0.3918 0.390 0.385 0.390 0.380 0.405 45,404,000 0.3918 5.41%
2025-03-12 0 0.370 0.365 0.370 0.350 0.380 37,028,755 13,738,806 0.3710 0.370 0.365 0.370 0.350 0.380 37,028,755 0.3710 5.71%
2025-03-11 0 0.350 0.345 0.355 0.340 0.365 24,330,000 8,472,900 0.3482 0.350 0.345 0.355 0.340 0.365 24,330,000 0.3482 -4.11%
2025-03-10 0 0.365 0.365 0.370 0.340 0.375 87,016,000 31,632,570 0.3635 0.365 0.365 0.370 0.340 0.375 87,016,000 0.3635 4.29%
2025-03-07 0 0.350 0.345 0.350 0.295 0.350 76,060,000 24,882,180 0.3271 0.350 0.345 0.350 0.295 0.350 76,060,000 0.3271 18.64%
2025-03-06 0 0.295 0.295 0.300 0.295 0.305 8,724,000 2,600,860 0.2981 0.295 0.295 0.300 0.295 0.305 8,724,000 0.2981 1.72%
2025-03-05 0 0.290 0.285 0.290 0.285 0.295 6,360,000 1,839,020 0.2892 0.290 0.285 0.290 0.285 0.295 6,360,000 0.2892 3.57%
2025-03-04 0 0.280 0.280 0.285 0.275 0.285 6,890,000 1,936,970 0.2811 0.280 0.280 0.285 0.275 0.285 6,890,000 0.2811 0.00%
2025-03-03 0 0.280 0.280 0.285 0.275 0.295 16,999,105 4,870,477 0.2865 0.280 0.280 0.285 0.275 0.295 16,999,105 0.2865 0.00%
2025-02-28 0 0.280 0.280 0.285 0.280 0.285 4,618,000 1,299,530 0.2814 0.280 0.280 0.285 0.280 0.285 4,618,000 0.2814 -3.45%
2025-02-27 0 0.290 0.285 0.290 0.285 0.295 2,656,000 767,150 0.2888 0.290 0.285 0.290 0.285 0.295 2,656,000 0.2888 -1.69%
2025-02-26 0 0.295 0.290 0.295 0.280 0.295 6,094,000 1,759,670 0.2888 0.295 0.290 0.295 0.280 0.295 6,094,000 0.2888 3.51%
2025-02-25 0 0.285 0.280 0.285 0.280 0.295 5,846,000 1,679,500 0.2873 0.285 0.280 0.285 0.280 0.295 5,846,000 0.2873 -3.39%
2025-02-24 0 0.295 0.295 0.300 0.290 0.305 11,100,000 3,291,260 0.2965 0.295 0.295 0.300 0.290 0.305 11,100,000 0.2965 -3.28%
2025-02-21 0 0.305 0.300 0.305 0.300 0.310 5,712,000 1,742,550 0.3051 0.305 0.300 0.305 0.300 0.310 5,712,000 0.3051 -1.61%
2025-02-20 0 0.310 0.305 0.310 0.300 0.310 3,738,000 1,138,980 0.3047 0.310 0.305 0.310 0.300 0.310 3,738,000 0.3047 1.64%
2025-02-19 0 0.305 0.300 0.310 0.300 0.310 10,010,000 3,040,340 0.3037 0.305 0.300 0.310 0.300 0.310 10,010,000 0.3037 0.00%
2025-02-18 0 0.305 0.305 0.310 0.300 0.320 8,758,797 2,694,473 0.3076 0.305 0.305 0.310 0.300 0.320 8,758,797 0.3076 -1.61%
2025-02-17 0 0.310 0.305 0.310 0.290 0.315 16,408,000 4,942,150 0.3012 0.310 0.305 0.310 0.290 0.315 16,408,000 0.3012 0.00%
2025-02-14 0 0.310 0.305 0.310 0.290 0.315 18,826,000 5,698,520 0.3027 0.310 0.305 0.310 0.290 0.315 18,826,000 0.3027 6.90%
2025-02-13 0 0.290 0.285 0.290 0.285 0.295 7,462,000 2,164,980 0.2901 0.290 0.285 0.290 0.285 0.295 7,462,000 0.2901 0.00%
2025-02-12 0 0.290 0.285 0.290 0.285 0.300 5,880,000 1,705,440 0.2900 0.290 0.285 0.290 0.285 0.300 5,880,000 0.2900 -3.33%
2025-02-11 0 0.300 0.290 0.300 0.290 0.300 3,548,000 1,056,070 0.2977 0.300 0.290 0.300 0.290 0.300 3,548,000 0.2977 1.69%
2025-02-10 0 0.295 0.290 0.295 0.285 0.295 6,888,000 2,007,840 0.2915 0.295 0.290 0.295 0.285 0.295 6,888,000 0.2915 0.00%
2025-02-07 0 0.295 0.290 0.295 0.290 0.300 3,186,000 933,900 0.2931 0.295 0.290 0.295 0.290 0.300 3,186,000 0.2931 0.00%
2025-02-06 0 0.295 0.295 0.300 0.290 0.315 9,046,000 2,746,460 0.3036 0.295 0.295 0.300 0.290 0.315 9,046,000 0.3036 -3.28%
2025-02-05 0 0.305 0.300 0.305 0.290 0.305 16,054,000 4,825,000 0.3005 0.305 0.300 0.305 0.290 0.305 16,054,000 0.3005 5.17%
2025-02-04 0 0.290 0.285 0.290 0.280 0.290 4,002,000 1,143,420 0.2857 0.290 0.285 0.290 0.280 0.290 4,002,000 0.2857 0.00%
2025-02-03 0 0.290 0.285 0.290 0.275 0.300 8,980,000 2,594,790 0.2890 0.290 0.285 0.290 0.275 0.300 8,980,000 0.2890 5.45%
2025-01-28 0 0.275 0.270 0.275 0.275 0.280 810,000 222,830 0.2751 0.275 0.270 0.275 0.275 0.280 810,000 0.2751 -1.79%
2025-01-27 0 0.280 0.275 0.280 0.270 0.280 2,758,000 761,030 0.2759 0.280 0.275 0.280 0.270 0.280 2,758,000 0.2759 1.82%
2025-01-24 0 0.275 0.270 0.280 0.265 0.285 6,140,000 1,688,230 0.2750 0.275 0.270 0.280 0.265 0.285 6,140,000 0.2750 3.77%
2025-01-23 0 0.265 0.265 0.270 0.265 0.285 3,900,000 1,056,490 0.2709 0.265 0.265 0.270 0.265 0.285 3,900,000 0.2709 -5.36%
2025-01-22 0 0.280 0.275 0.280 0.270 0.285 4,620,000 1,282,690 0.2776 0.280 0.275 0.280 0.270 0.285 4,620,000 0.2776 5.66%
2025-01-21 0 0.265 0.265 0.270 0.265 0.285 8,434,000 2,292,050 0.2718 0.265 0.265 0.270 0.265 0.285 8,434,000 0.2718 -7.02%
2025-01-20 0 0.285 0.280 0.285 0.270 0.350 36,742,000 11,245,180 0.3061 0.285 0.280 0.285 0.270 0.350 36,742,000 0.3061 0.00%
2025-01-17 1 0.285 0.280 0.285 0.249 0.295 25,500,000 7,012,846 0.2750 0.285 0.280 0.285 0.249 0.295 25,500,000 0.2750 11.76%
2025-01-16 0 0.255 0.250 0.255 0.247 0.255 4,280,000 1,077,780 0.2518 0.255 0.250 0.255 0.247 0.255 4,280,000 0.2518 3.66%
2025-01-15 0 0.246 0.245 0.247 0.244 0.249 1,146,000 281,600 0.2457 0.246 0.245 0.247 0.244 0.249 1,146,000 0.2457 0.00%
2025-01-14 0 0.246 0.247 0.248 0.245 0.250 2,996,000 744,428 0.2485 0.246 0.247 0.248 0.245 0.250 2,996,000 0.2485 0.82%
2025-01-13 0 0.244 0.244 0.248 0.240 0.247 2,260,000 553,000 0.2447 0.244 0.244 0.248 0.240 0.247 2,260,000 0.2447 -0.41%
2025-01-10 0 0.245 0.242 0.245 0.240 0.248 3,994,000 968,938 0.2426 0.245 0.242 0.245 0.240 0.248 3,994,000 0.2426 1.66%
2025-01-09 0 0.241 0.241 0.244 0.240 0.243 1,222,000 295,252 0.2416 0.241 0.241 0.244 0.240 0.243 1,222,000 0.2416 -0.82%
2025-01-08 0 0.243 0.243 0.247 0.242 0.245 640,000 155,742 0.2433 0.243 0.243 0.247 0.242 0.245 640,000 0.2433 -2.02%
2025-01-07 0 0.248 0.247 0.248 0.245 0.249 714,000 176,464 0.2471 0.248 0.247 0.248 0.245 0.249 714,000 0.2471 -0.80%
2025-01-06 0 0.250 0.250 0.255 0.244 0.250 3,412,000 849,082 0.2489 0.250 0.250 0.255 0.244 0.250 3,412,000 0.2489 1.63%
2025-01-03 0 0.246 0.246 0.247 0.242 0.249 1,798,020 444,304 0.2471 0.246 0.246 0.247 0.242 0.249 1,798,020 0.2471 -0.81%
2025-01-02 0 0.248 0.246 0.249 0.236 0.250 3,316,000 817,272 0.2465 0.248 0.246 0.249 0.236 0.250 3,316,000 0.2465 5.08%
2024-12-31 0 0.236 0.235 0.236 0.236 0.240 1,054,000 250,084 0.2373 0.236 0.235 0.236 0.236 0.240 1,054,000 0.2373 -1.67%
2024-12-30 0 0.240 0.240 0.243 0.238 0.240 1,244,000 297,906 0.2395 0.240 0.240 0.243 0.238 0.240 1,244,000 0.2395 0.00%
2024-12-27 0 0.240 0.240 0.241 0.240 0.241 786,000 188,748 0.2401 0.240 0.240 0.241 0.240 0.241 786,000 0.2401 0.00%
2024-12-24 0 0.240 0.239 0.240 0.239 0.245 980,000 236,238 0.2411 0.240 0.239 0.240 0.239 0.245 980,000 0.2411 0.00%
2024-12-23 0 0.240 0.240 0.241 0.239 0.242 1,752,000 421,534 0.2406 0.240 0.240 0.241 0.239 0.242 1,752,000 0.2406 -0.83%
2024-12-20 0 0.242 0.241 0.242 0.241 0.243 1,094,000 264,510 0.2418 0.242 0.241 0.242 0.241 0.243 1,094,000 0.2418 -1.22%
2024-12-19 0 0.245 0.243 0.245 0.242 0.247 2,372,000 580,994 0.2449 0.245 0.243 0.245 0.242 0.247 2,372,000 0.2449 -0.41%
2024-12-18 0 0.246 0.245 0.246 0.246 0.250 948,000 235,236 0.2481 0.246 0.245 0.246 0.246 0.250 948,000 0.2481 -1.60%
2024-12-17 0 0.250 0.250 0.255 0.248 0.255 1,608,000 401,358 0.2496 0.250 0.250 0.255 0.248 0.255 1,608,000 0.2496 0.00%
2024-12-16 0 0.250 0.250 0.255 0.250 0.255 794,000 198,900 0.2505 0.250 0.250 0.255 0.250 0.255 794,000 0.2505 0.00%
2024-12-13 0 0.250 0.250 0.255 0.250 0.255 684,000 173,890 0.2542 0.250 0.250 0.255 0.250 0.255 684,000 0.2542 -1.96%
2024-12-12 0 0.255 0.255 0.260 0.255 0.260 4,712,000 1,221,300 0.2592 0.255 0.255 0.260 0.255 0.260 4,712,000 0.2592 0.00%
2024-12-11 0 0.255 0.255 0.260 0.250 0.260 3,152,000 803,690 0.2550 0.255 0.255 0.260 0.250 0.260 3,152,000 0.2550 0.00%
2024-12-10 0 0.255 0.250 0.255 0.250 0.260 5,954,000 1,523,860 0.2559 0.255 0.250 0.255 0.250 0.260 5,954,000 0.2559 0.00%
2024-12-09 0 0.255 0.250 0.255 0.250 0.255 1,054,000 266,080 0.2524 0.255 0.250 0.255 0.250 0.255 1,054,000 0.2524 2.00%
2024-12-06 0 0.250 0.250 0.255 0.246 0.255 1,138,000 285,024 0.2505 0.250 0.250 0.255 0.246 0.255 1,138,000 0.2505 0.00%
2024-12-05 0 0.250 0.248 0.250 0.248 0.255 756,000 189,038 0.2501 0.250 0.248 0.250 0.248 0.255 756,000 0.2501 0.00%
2024-12-04 0 0.250 0.250 0.255 0.250 0.260 1,204,000 302,730 0.2514 0.250 0.250 0.255 0.250 0.260 1,204,000 0.2514 -3.85%
2024-12-03 0 0.260 0.255 0.260 0.245 0.260 3,156,000 802,400 0.2542 0.260 0.255 0.260 0.245 0.260 3,156,000 0.2542 6.12%
2024-12-02 0 0.245 0.245 0.248 0.242 0.248 1,146,000 282,114 0.2462 0.245 0.245 0.248 0.242 0.248 1,146,000 0.2462 0.00%
2024-11-29 0 0.245 0.245 0.250 0.242 0.250 2,328,000 571,412 0.2455 0.245 0.245 0.250 0.242 0.250 2,328,000 0.2455 -0.81%
2024-11-28 0 0.247 0.244 0.249 0.242 0.247 1,246,000 304,998 0.2448 0.247 0.244 0.249 0.242 0.247 1,246,000 0.2448 -0.80%
2024-11-27 0 0.249 0.248 0.250 0.241 0.250 1,840,000 451,976 0.2456 0.249 0.248 0.250 0.241 0.250 1,840,000 0.2456 1.63%
2024-11-26 0 0.245 0.245 0.249 0.244 0.255 1,572,000 387,436 0.2465 0.245 0.245 0.249 0.244 0.255 1,572,000 0.2465 -2.00%
2024-11-25 0 0.250 0.250 0.255 0.250 0.255 3,388,000 854,180 0.2521 0.250 0.250 0.255 0.250 0.255 3,388,000 0.2521 -1.96%
2024-11-22 0 0.255 0.250 0.255 0.250 0.260 2,600,000 665,070 0.2558 0.255 0.250 0.255 0.250 0.260 2,600,000 0.2558 0.00%
2024-11-21 0 0.255 0.255 0.260 0.255 0.260 744,000 191,660 0.2576 0.255 0.255 0.260 0.255 0.260 744,000 0.2576 -1.92%
2024-11-20 0 0.260 0.255 0.260 0.255 0.265 3,296,000 853,990 0.2591 0.260 0.255 0.260 0.255 0.265 3,296,000 0.2591 -1.89%
2024-11-19 0 0.265 0.260 0.265 0.248 0.265 6,102,000 1,562,666 0.2561 0.265 0.260 0.265 0.248 0.265 6,102,000 0.2561 9.50%
2024-11-18 0 0.242 0.241 0.242 0.242 0.255 5,966,000 1,489,700 0.2497 0.242 0.241 0.242 0.242 0.255 5,966,000 0.2497 -3.20%
2024-11-15 0 0.250 0.250 0.255 0.241 0.255 4,742,000 1,189,112 0.2508 0.250 0.250 0.255 0.241 0.255 4,742,000 0.2508 3.73%
2024-11-14 0 0.241 0.241 0.243 0.240 0.260 11,042,000 2,703,170 0.2448 0.241 0.241 0.243 0.240 0.260 11,042,000 0.2448 -5.49%
2024-11-13 0 0.255 0.250 0.260 0.250 0.260 8,668,000 2,213,730 0.2554 0.255 0.250 0.260 0.250 0.260 8,668,000 0.2554 2.00%
2024-11-12 0 0.250 0.250 0.255 0.250 0.270 13,096,000 3,379,390 0.2580 0.250 0.250 0.255 0.250 0.270 13,096,000 0.2580 -7.41%
2024-11-11 0 0.270 0.270 0.275 0.255 0.275 8,340,000 2,211,470 0.2652 0.270 0.270 0.275 0.255 0.275 8,340,000 0.2652 -1.82%
2024-11-08 0 0.275 0.275 0.280 0.270 0.300 28,482,000 8,069,000 0.2833 0.275 0.275 0.280 0.270 0.300 28,482,000 0.2833 -6.78%
2024-11-07 0 0.295 0.290 0.295 0.290 0.300 17,338,000 5,093,730 0.2938 0.295 0.290 0.295 0.290 0.300 17,338,000 0.2938 -3.28%
2024-11-06 0 0.305 0.300 0.305 0.305 0.310 8,484,000 2,609,780 0.3076 0.305 0.300 0.305 0.305 0.310 8,484,000 0.3076 -3.17%
2024-11-05 0 0.315 0.310 0.315 0.305 0.315 7,426,000 2,293,310 0.3088 0.315 0.310 0.315 0.305 0.315 7,426,000 0.3088 0.00%
2024-11-04 0 0.315 0.310 0.315 0.305 0.315 2,910,000 904,720 0.3109 0.315 0.310 0.315 0.305 0.315 2,910,000 0.3109 0.00%
2024-11-01 0 0.315 0.310 0.315 0.310 0.320 4,370,000 1,370,450 0.3136 0.315 0.310 0.315 0.310 0.320 4,370,000 0.3136 0.00%
2024-10-31 0 0.315 0.315 0.320 0.310 0.325 7,988,000 2,529,960 0.3167 0.315 0.315 0.320 0.310 0.325 7,988,000 0.3167 -3.08%
2024-10-30 0 0.325 0.325 0.330 0.320 0.330 10,290,000 3,374,130 0.3279 0.325 0.325 0.330 0.320 0.330 10,290,000 0.3279 0.00%
2024-10-29 0 0.325 0.315 0.325 0.315 0.330 9,274,000 2,988,200 0.3222 0.325 0.315 0.325 0.315 0.330 9,274,000 0.3222 -1.52%
2024-10-28 0 0.330 0.325 0.330 0.320 0.330 4,784,000 1,550,920 0.3242 0.330 0.325 0.330 0.320 0.330 4,784,000 0.3242 1.54%
2024-10-25 0 0.325 0.320 0.325 0.320 0.335 6,464,000 2,099,720 0.3248 0.325 0.320 0.325 0.320 0.335 6,464,000 0.3248 -1.52%
2024-10-24 0 0.330 0.325 0.330 0.320 0.335 16,240,000 5,333,620 0.3284 0.330 0.325 0.330 0.320 0.335 16,240,000 0.3284 -5.71%
2024-10-23 0 0.350 0.345 0.350 0.340 0.365 11,894,000 4,144,850 0.3485 0.350 0.345 0.350 0.340 0.365 11,894,000 0.3485 1.45%
2024-10-22 0 0.345 0.345 0.350 0.335 0.365 17,160,000 5,978,980 0.3484 0.345 0.345 0.350 0.335 0.365 17,160,000 0.3484 -2.82%
2024-10-21 0 0.355 0.350 0.355 0.340 0.375 42,446,000 14,963,920 0.3525 0.355 0.350 0.355 0.340 0.375 42,446,000 0.3525 12.70%
2024-10-18 0 0.315 0.315 0.320 0.305 0.325 12,068,000 3,807,790 0.3155 0.315 0.315 0.320 0.305 0.325 12,068,000 0.3155 5.00%
2024-10-17 0 0.300 0.300 0.305 0.300 0.310 3,734,000 1,135,250 0.3040 0.300 0.300 0.305 0.300 0.310 3,734,000 0.3040 0.00%
2024-10-16 0 0.300 0.300 0.310 0.290 0.310 4,366,000 1,314,160 0.3010 0.300 0.300 0.310 0.290 0.310 4,366,000 0.3010 3.45%
2024-10-15 0 0.290 0.290 0.295 0.290 0.305 3,316,000 983,200 0.2965 0.290 0.290 0.295 0.290 0.305 3,316,000 0.2965 -3.33%
2024-10-14 0 0.300 0.300 0.305 0.295 0.310 2,730,000 818,730 0.2999 0.300 0.300 0.305 0.295 0.310 2,730,000 0.2999 -1.64%
2024-10-10 0 0.305 0.300 0.305 0.290 0.315 9,492,000 2,848,620 0.3001 0.305 0.300 0.305 0.290 0.315 9,492,000 0.3001 3.39%
2024-10-09 0 0.295 0.295 0.300 0.290 0.305 13,244,000 3,950,160 0.2983 0.295 0.295 0.300 0.290 0.305 13,244,000 0.2983 -4.84%
2024-10-08 0 0.310 0.305 0.310 0.305 0.355 18,740,000 6,104,750 0.3258 0.310 0.305 0.310 0.305 0.355 18,740,000 0.3258 -11.43%
2024-10-07 0 0.350 0.345 0.350 0.330 0.370 27,204,000 9,408,840 0.3459 0.350 0.345 0.350 0.330 0.370 27,204,000 0.3459 -1.41%
2024-10-04 0 0.355 0.350 0.355 0.320 0.355 26,580,000 9,181,720 0.3454 0.355 0.350 0.355 0.320 0.355 26,580,000 0.3454 9.23%
2024-10-03 0 0.325 0.320 0.325 0.305 0.375 24,499,833 8,256,189 0.3370 0.325 0.320 0.325 0.305 0.375 24,499,833 0.3370 -8.45%
2024-10-02 0 0.355 0.355 0.360 0.290 0.360 60,354,000 19,814,240 0.3283 0.355 0.355 0.360 0.290 0.360 60,354,000 0.3283 20.34%
2024-09-30 0 0.295 0.290 0.295 0.280 0.300 24,942,000 7,153,820 0.2868 0.295 0.290 0.295 0.280 0.300 24,942,000 0.2868 0.00%
2024-09-27 0 0.295 0.290 0.295 0.285 0.315 17,836,000 5,289,940 0.2966 0.295 0.290 0.295 0.285 0.315 17,836,000 0.2966 -1.67%
2024-09-26 0 0.300 0.300 0.305 0.300 0.305 6,424,000 1,932,220 0.3008 0.300 0.300 0.305 0.300 0.305 6,424,000 0.3008 -1.64%
2024-09-25 0 0.305 0.305 0.310 0.300 0.320 12,946,000 4,026,920 0.3111 0.305 0.305 0.310 0.300 0.320 12,946,000 0.3111 0.00%
2024-09-24 0 0.305 0.300 0.305 0.295 0.305 6,196,000 1,847,700 0.2982 0.305 0.300 0.305 0.295 0.305 6,196,000 0.2982 1.67%
2024-09-23 0 0.300 0.295 0.300 0.295 0.310 9,956,000 2,976,850 0.2990 0.300 0.295 0.300 0.295 0.310 9,956,000 0.2990 0.00%
2024-09-20 0 0.300 0.300 0.310 0.290 0.310 8,342,000 2,502,480 0.3000 0.300 0.300 0.310 0.290 0.310 8,342,000 0.3000 0.00%
2024-09-19 0 0.300 0.295 0.300 0.275 0.300 4,998,000 1,438,040 0.2877 0.300 0.295 0.300 0.275 0.300 4,998,000 0.2877 3.45%
2024-09-17 0 0.290 0.290 0.295 0.285 0.300 3,376,000 978,080 0.2897 0.290 0.290 0.295 0.285 0.300 3,376,000 0.2897 -3.33%
2024-09-16 0 0.300 0.295 0.300 0.290 0.305 9,160,000 2,718,620 0.2968 0.300 0.295 0.300 0.290 0.305 9,160,000 0.2968 5.26%
2024-09-13 0 0.285 0.285 0.290 0.280 0.310 12,464,000 3,621,340 0.2905 0.285 0.285 0.290 0.280 0.310 12,464,000 0.2905 7.55%
2024-09-12 0 0.265 0.260 0.265 0.260 0.265 814,000 213,910 0.2628 0.265 0.260 0.265 0.260 0.265 814,000 0.2628 3.92%
2024-09-11 0 0.255 0.255 0.260 0.255 0.260 2,780,000 711,530 0.2559 0.255 0.255 0.260 0.255 0.260 2,780,000 0.2559 0.00%
2024-09-10 0 0.255 0.255 0.260 0.255 0.265 1,432,000 368,180 0.2571 0.255 0.255 0.260 0.255 0.265 1,432,000 0.2571 -1.92%
2024-09-09 0 0.260 0.255 0.260 0.250 0.260 1,624,000 415,580 0.2559 0.260 0.255 0.260 0.250 0.260 1,624,000 0.2559 0.00%
2024-09-05 0 0.260 0.260 0.265 0.260 0.270 3,874,000 1,015,310 0.2621 0.260 0.260 0.265 0.260 0.270 3,874,000 0.2621 -3.70%
2024-09-04 0 0.270 0.265 0.270 0.265 0.275 4,714,000 1,262,540 0.2678 0.270 0.265 0.270 0.265 0.275 4,714,000 0.2678 -3.57%
2024-09-03 0 0.280 0.280 0.285 0.280 0.280 294,000 82,320 0.2800 0.280 0.280 0.285 0.280 0.280 294,000 0.2800 0.00%
2024-09-02 0 0.280 0.275 0.280 0.280 0.300 5,976,000 1,737,940 0.2908 0.280 0.275 0.280 0.280 0.300 5,976,000 0.2908 0.00%
2024-08-30 0 0.280 0.280 0.285 0.275 0.290 1,852,000 524,070 0.2830 0.280 0.280 0.285 0.275 0.290 1,852,000 0.2830 -1.75%
2024-08-29 0 0.285 0.280 0.285 0.270 0.285 1,856,000 519,110 0.2797 0.285 0.280 0.285 0.270 0.285 1,856,000 0.2797 3.64%
2024-08-28 0 0.275 0.275 0.280 0.275 0.290 4,892,000 1,378,190 0.2817 0.275 0.275 0.280 0.275 0.290 4,892,000 0.2817 -3.51%
2024-08-27 0 0.285 0.285 0.290 0.285 0.290 2,502,000 718,320 0.2871 0.285 0.285 0.290 0.285 0.290 2,502,000 0.2871 -1.72%
2024-08-26 0 0.290 0.290 0.295 0.290 0.300 2,234,000 653,970 0.2927 0.290 0.290 0.295 0.290 0.300 2,234,000 0.2927 0.00%
2024-08-23 0 0.290 0.285 0.290 0.285 0.290 1,888,000 541,670 0.2869 0.290 0.285 0.290 0.285 0.290 1,888,000 0.2869 -1.69%
2024-08-22 0 0.295 0.290 0.300 0.290 0.300 4,958,000 1,457,490 0.2940 0.295 0.290 0.300 0.290 0.300 4,958,000 0.2940 -3.28%
2024-08-21 0 0.305 0.300 0.305 0.295 0.310 13,274,000 4,063,770 0.3061 0.305 0.300 0.305 0.295 0.310 13,274,000 0.3061 1.67%
2024-08-20 0 0.300 0.295 0.300 0.280 0.300 6,248,000 1,817,120 0.2908 0.300 0.295 0.300 0.280 0.300 6,248,000 0.2908 3.45%
2024-08-19 0 0.290 0.290 0.295 0.265 0.295 10,852,000 3,027,050 0.2789 0.290 0.290 0.295 0.265 0.295 10,852,000 0.2789 9.43%
2024-08-16 0 0.265 0.260 0.265 0.260 0.275 3,332,000 887,460 0.2663 0.265 0.260 0.265 0.260 0.275 3,332,000 0.2663 0.00%
2024-08-15 0 0.265 0.260 0.265 0.255 0.265 3,336,000 866,820 0.2598 0.265 0.260 0.265 0.255 0.265 3,336,000 0.2598 1.92%
2024-08-14 0 0.260 0.255 0.260 0.255 0.265 1,748,000 456,150 0.2610 0.260 0.255 0.260 0.255 0.265 1,748,000 0.2610 -1.89%
2024-08-13 0 0.265 0.265 0.270 0.265 0.275 3,522,000 950,610 0.2699 0.265 0.265 0.270 0.265 0.275 3,522,000 0.2699 -3.64%
2024-08-12 0 0.275 0.270 0.275 0.260 0.275 2,808,000 745,280 0.2654 0.275 0.270 0.275 0.260 0.275 2,808,000 0.2654 5.77%
2024-08-09 0 0.260 0.260 0.265 0.255 0.265 3,806,000 1,002,290 0.2633 0.260 0.260 0.265 0.255 0.265 3,806,000 0.2633 1.96%
2024-08-08 0 0.255 0.250 0.255 0.248 0.260 2,048,000 516,350 0.2521 0.255 0.250 0.255 0.248 0.260 2,048,000 0.2521 -1.92%
2024-08-07 0 0.260 0.255 0.260 0.249 0.260 1,526,000 390,076 0.2556 0.260 0.255 0.260 0.249 0.260 1,526,000 0.2556 4.00%
2024-08-06 0 0.250 0.250 0.255 0.245 0.260 4,496,000 1,129,844 0.2513 0.250 0.250 0.255 0.245 0.260 4,496,000 0.2513 -1.96%
2024-08-05 0 0.255 0.255 0.260 0.255 0.270 4,520,000 1,182,380 0.2616 0.255 0.255 0.260 0.255 0.270 4,520,000 0.2616 -5.56%
2024-08-02 0 0.270 0.270 0.275 0.260 0.275 3,470,090 930,182 0.2681 0.270 0.270 0.275 0.260 0.275 3,470,090 0.2681 -1.82%
2024-08-01 0 0.275 0.270 0.275 0.270 0.290 7,600,000 2,115,170 0.2783 0.275 0.270 0.275 0.270 0.290 7,600,000 0.2783 1.85%
2024-07-31 0 0.270 0.270 0.275 0.255 0.275 4,806,000 1,294,610 0.2694 0.270 0.270 0.275 0.255 0.275 4,806,000 0.2694 5.88%
2024-07-30 0 0.255 0.250 0.260 0.237 0.260 10,188,000 2,511,262 0.2465 0.255 0.250 0.260 0.237 0.260 10,188,000 0.2465 -1.92%
2024-07-29 0 0.260 0.255 0.260 0.255 0.275 6,512,000 1,720,340 0.2642 0.260 0.255 0.260 0.255 0.275 6,512,000 0.2642 -3.70%
2024-07-26 0 0.270 0.265 0.275 0.260 0.275 6,102,000 1,628,350 0.2669 0.270 0.265 0.275 0.260 0.275 6,102,000 0.2669 -1.82%
2024-07-25 0 0.275 0.270 0.275 0.270 0.295 15,900,000 4,376,910 0.2753 0.275 0.270 0.275 0.270 0.295 15,900,000 0.2753 -6.78%
2024-07-24 0 0.295 0.295 0.300 0.290 0.300 1,726,000 508,790 0.2948 0.295 0.295 0.300 0.290 0.300 1,726,000 0.2948 0.00%
2024-07-23 0 0.295 0.290 0.295 0.285 0.305 10,278,000 3,018,360 0.2937 0.295 0.290 0.295 0.285 0.305 10,278,000 0.2937 -1.67%
2024-07-22 0 0.300 0.300 0.305 0.300 0.310 8,020,000 2,418,290 0.3015 0.300 0.300 0.305 0.300 0.310 8,020,000 0.3015 -3.23%
2024-07-19 0 0.310 0.305 0.310 0.305 0.315 12,676,000 3,922,740 0.3095 0.310 0.305 0.310 0.305 0.315 12,676,000 0.3095 -4.62%
2024-07-18 0 0.325 0.320 0.325 0.315 0.325 3,752,000 1,199,480 0.3197 0.325 0.320 0.325 0.315 0.325 3,752,000 0.3197 1.56%
2024-07-17 0 0.320 0.320 0.325 0.320 0.340 11,300,000 3,737,530 0.3308 0.320 0.320 0.325 0.320 0.340 11,300,000 0.3308 0.00%
2024-07-16 0 0.320 0.320 0.325 0.320 0.330 4,354,000 1,404,740 0.3226 0.320 0.320 0.325 0.320 0.330 4,354,000 0.3226 -1.54%
2024-07-15 0 0.325 0.325 0.330 0.320 0.330 3,720,000 1,212,500 0.3259 0.325 0.325 0.330 0.320 0.330 3,720,000 0.3259 1.56%
2024-07-12 0 0.320 0.320 0.325 0.320 0.345 15,084,000 5,003,290 0.3317 0.320 0.320 0.325 0.320 0.345 15,084,000 0.3317 -1.54%
2024-07-11 0 0.325 0.320 0.325 0.310 0.325 4,240,000 1,354,550 0.3195 0.325 0.320 0.325 0.310 0.325 4,240,000 0.3195 4.84%
2024-07-10 0 0.310 0.310 0.315 0.310 0.325 4,120,000 1,306,260 0.3171 0.310 0.310 0.315 0.310 0.325 4,120,000 0.3171 -4.62%
2024-07-09 0 0.325 0.320 0.325 0.315 0.325 1,984,000 637,860 0.3215 0.325 0.320 0.325 0.315 0.325 1,984,000 0.3215 0.00%
2024-07-08 0 0.325 0.320 0.325 0.320 0.340 11,570,000 3,828,060 0.3309 0.325 0.320 0.325 0.320 0.340 11,570,000 0.3309 0.00%
2024-07-05 0 0.325 0.315 0.325 0.310 0.325 5,124,000 1,634,720 0.3190 0.325 0.315 0.325 0.310 0.325 5,124,000 0.3190 0.00%
2024-07-04 0 0.325 0.320 0.325 0.315 0.340 12,834,000 4,217,570 0.3286 0.325 0.320 0.325 0.315 0.340 12,834,000 0.3286 3.17%
2024-07-03 0 0.315 0.310 0.315 0.305 0.315 6,930,000 2,140,120 0.3088 0.315 0.310 0.315 0.305 0.315 6,930,000 0.3088 3.28%
2024-07-02 0 0.305 0.305 0.310 0.305 0.315 1,676,000 518,880 0.3096 0.305 0.305 0.310 0.305 0.315 1,676,000 0.3096 0.00%
2024-06-28 0 0.305 0.305 0.310 0.300 0.310 3,788,000 1,156,160 0.3052 0.305 0.305 0.310 0.300 0.310 3,788,000 0.3052 1.67%
2024-06-27 0 0.300 0.300 0.305 0.300 0.310 5,466,000 1,649,610 0.3018 0.300 0.300 0.305 0.300 0.310 5,466,000 0.3018 -1.64%
2024-06-26 0 0.305 0.305 0.310 0.300 0.310 3,508,000 1,070,830 0.3053 0.305 0.305 0.310 0.300 0.310 3,508,000 0.3053 -1.61%
2024-06-25 0 0.310 0.305 0.310 0.300 0.320 6,768,000 2,066,160 0.3053 0.310 0.305 0.310 0.300 0.320 6,768,000 0.3053 1.64%
2024-06-24 0 0.305 0.305 0.310 0.300 0.315 8,864,000 2,717,380 0.3066 0.305 0.305 0.310 0.300 0.315 8,864,000 0.3066 -6.15%
2024-06-21 0 0.325 0.320 0.330 0.320 0.350 11,076,000 3,698,790 0.3339 0.325 0.320 0.330 0.320 0.350 11,076,000 0.3339 -1.52%
2024-06-20 0 0.330 0.330 0.335 0.310 0.340 14,594,000 4,767,210 0.3267 0.330 0.330 0.335 0.310 0.340 14,594,000 0.3267 8.20%
2024-06-19 0 0.305 0.305 0.310 0.305 0.310 3,398,000 1,041,650 0.3065 0.305 0.305 0.310 0.305 0.310 3,398,000 0.3065 0.00%
2024-06-18 0 0.305 0.300 0.305 0.300 0.310 3,154,000 963,050 0.3053 0.305 0.300 0.305 0.300 0.310 3,154,000 0.3053 0.00%
2024-06-17 0 0.305 0.305 0.310 0.305 0.315 2,732,000 839,100 0.3071 0.305 0.305 0.310 0.305 0.315 2,732,000 0.3071 1.67%
2024-06-14 0 0.300 0.300 0.305 0.295 0.310 5,346,000 1,610,640 0.3013 0.300 0.300 0.305 0.295 0.310 5,346,000 0.3013 -1.64%
2024-06-13 0 0.305 0.300 0.305 0.300 0.310 5,446,000 1,655,960 0.3041 0.305 0.300 0.305 0.300 0.310 5,446,000 0.3041 -3.17%
2024-06-12 0 0.315 0.310 0.315 0.300 0.315 6,190,000 1,890,430 0.3054 0.315 0.310 0.315 0.300 0.315 6,190,000 0.3054 3.28%
2024-06-11 0 0.305 0.305 0.310 0.300 0.315 15,606,000 4,772,240 0.3058 0.305 0.305 0.310 0.300 0.315 15,606,000 0.3058 -8.96%
2024-06-07 0 0.335 0.335 0.340 0.325 0.345 13,308,000 4,483,260 0.3369 0.335 0.335 0.340 0.325 0.345 13,308,000 0.3369 4.69%
2024-06-06 0 0.320 0.320 0.325 0.315 0.330 12,126,000 3,896,970 0.3214 0.320 0.320 0.325 0.315 0.330 12,126,000 0.3214 3.23%
2024-06-05 0 0.310 0.305 0.310 0.295 0.310 11,046,000 3,337,620 0.3022 0.310 0.305 0.310 0.295 0.310 11,046,000 0.3022 -1.59%
2024-06-04 0 0.315 0.310 0.315 0.295 0.325 20,656,000 6,391,750 0.3094 0.315 0.310 0.315 0.295 0.325 20,656,000 0.3094 3.28%
2024-06-03 0 0.305 0.305 0.310 0.305 0.345 28,446,000 9,077,420 0.3191 0.305 0.305 0.310 0.305 0.345 28,446,000 0.3191 -10.29%
2024-05-31 0 0.340 0.340 0.345 0.335 0.345 8,800,000 2,982,010 0.3389 0.340 0.340 0.345 0.335 0.345 8,800,000 0.3389 1.49%
2024-05-30 0 0.335 0.335 0.340 0.335 0.365 15,096,000 5,172,860 0.3427 0.335 0.335 0.340 0.335 0.365 15,096,000 0.3427 -5.63%
2024-05-29 0 0.355 0.355 0.360 0.350 0.365 26,296,000 9,454,770 0.3596 0.355 0.355 0.360 0.350 0.365 26,296,000 0.3596 2.90%
2024-05-28 0 0.345 0.345 0.350 0.335 0.425 155,139,969 56,733,299 0.3657 0.345 0.345 0.350 0.335 0.425 155,139,969 0.3657 -13.75%
2024-05-27 0 0.400 0.395 0.400 0.365 0.410 31,403,000 12,332,020 0.3927 0.400 0.395 0.400 0.365 0.410 31,403,000 0.3927 5.26%
2024-05-24 0 0.380 0.375 0.380 0.350 0.390 33,534,000 12,611,770 0.3761 0.380 0.375 0.380 0.350 0.390 33,534,000 0.3761 5.56%
2024-05-23 0 0.360 0.360 0.365 0.335 0.370 48,798,000 17,334,550 0.3552 0.360 0.360 0.365 0.335 0.370 48,798,000 0.3552 -10.00%
2024-05-22 0 0.400 0.395 0.400 0.390 0.440 49,114,000 20,239,720 0.4121 0.400 0.395 0.400 0.390 0.440 49,114,000 0.4121 -4.76%
2024-05-21 0 0.420 0.420 0.425 0.410 0.490 103,706,000 45,141,420 0.4353 0.420 0.420 0.425 0.410 0.490 103,706,000 0.4353 -10.64%
2024-05-20 0 0.470 0.465 0.470 0.350 0.490 309,461,400 135,518,084 0.4379 0.470 0.465 0.470 0.350 0.490 309,461,400 0.4379 54.10%
2024-05-17 0 0.305 0.300 0.305 0.295 0.305 15,926,000 4,731,390 0.2971 0.305 0.300 0.305 0.295 0.305 15,926,000 0.2971 3.39%
2024-05-16 0 0.295 0.295 0.300 0.290 0.325 38,016,000 11,808,450 0.3106 0.295 0.295 0.300 0.290 0.325 38,016,000 0.3106 1.72%
2024-05-14 0 0.290 0.290 0.295 0.285 0.305 19,930,000 5,863,380 0.2942 0.290 0.290 0.295 0.285 0.305 19,930,000 0.2942 -3.33%
2024-05-13 0 0.300 0.295 0.300 0.295 0.325 24,804,000 7,530,445 0.3036 0.300 0.295 0.300 0.295 0.325 24,804,000 0.3036 -7.69%
2024-05-10 0 0.325 0.320 0.325 0.300 0.340 27,498,000 8,885,300 0.3231 0.325 0.320 0.325 0.300 0.340 27,498,000 0.3231 4.84%
2024-05-09 0 0.310 0.305 0.310 0.280 0.325 20,752,000 6,433,980 0.3100 0.310 0.305 0.310 0.280 0.325 20,752,000 0.3100 8.77%
2024-05-08 0 0.285 0.280 0.285 0.280 0.295 6,740,000 1,925,760 0.2857 0.285 0.280 0.285 0.280 0.295 6,740,000 0.2857 -3.39%
2024-05-07 0 0.295 0.295 0.300 0.295 0.315 11,200,000 3,431,500 0.3064 0.295 0.295 0.300 0.295 0.315 11,200,000 0.3064 -3.28%
2024-05-06 0 0.305 0.300 0.305 0.270 0.310 18,742,000 5,432,410 0.2899 0.305 0.300 0.305 0.270 0.310 18,742,000 0.2899 8.93%
2024-05-03 0 0.280 0.275 0.280 0.275 0.290 8,103,992 2,267,157 0.2798 0.280 0.275 0.280 0.275 0.290 8,103,992 0.2798 -1.75%
2024-05-02 0 0.285 0.280 0.285 0.280 0.290 11,906,008 3,386,652 0.2844 0.285 0.280 0.285 0.280 0.290 11,906,008 0.2844 -3.39%
2024-04-30 0 0.295 0.290 0.295 0.285 0.305 11,758,000 3,427,910 0.2915 0.295 0.290 0.295 0.285 0.305 11,758,000 0.2915 -4.84%
2024-04-29 0 0.310 0.305 0.310 0.295 0.330 18,028,000 5,520,190 0.3062 0.310 0.305 0.310 0.295 0.330 18,028,000 0.3062 -4.62%
2024-04-26 0 0.325 0.325 0.330 0.315 0.340 21,818,000 7,148,100 0.3276 0.325 0.325 0.330 0.315 0.340 21,818,000 0.3276 0.00%
2024-04-25 0 0.325 0.320 0.325 0.270 0.335 35,834,000 11,150,320 0.3112 0.325 0.320 0.325 0.270 0.335 35,834,000 0.3112 16.07%
2024-04-24 0 0.280 0.280 0.285 0.265 0.290 17,178,000 4,799,250 0.2794 0.280 0.280 0.285 0.265 0.290 17,178,000 0.2794 3.70%
2024-04-23 0 0.270 0.270 0.275 0.250 0.290 38,336,000 10,149,840 0.2648 0.270 0.270 0.275 0.250 0.290 38,336,000 0.2648 -6.90%
2024-04-22 0 0.290 0.290 0.300 0.280 0.345 38,136,000 11,579,270 0.3036 0.290 0.290 0.300 0.280 0.345 38,136,000 0.3036 -13.43%
2024-04-19 0 0.335 0.330 0.335 0.290 0.340 39,888,000 12,972,820 0.3252 0.335 0.330 0.335 0.290 0.340 39,888,000 0.3252 11.67%
2024-04-18 0 0.300 0.295 0.300 0.290 0.320 19,914,000 5,991,440 0.3009 0.300 0.295 0.300 0.290 0.320 19,914,000 0.3009 -6.25%
2024-04-17 0 0.320 0.315 0.320 0.280 0.355 47,294,000 14,831,280 0.3136 0.320 0.315 0.320 0.280 0.355 47,294,000 0.3136 -7.25%
2024-04-16 0 0.345 0.345 0.350 0.340 0.390 36,200,000 13,239,250 0.3657 0.345 0.345 0.350 0.340 0.390 36,200,000 0.3657 -4.17%
2024-04-15 0 0.360 0.360 0.365 0.340 0.380 30,094,000 10,845,730 0.3604 0.360 0.360 0.365 0.340 0.380 30,094,000 0.3604 -5.26%
2024-04-12 0 0.380 0.375 0.380 0.370 0.420 92,240,000 35,939,390 0.3896 0.380 0.375 0.380 0.370 0.420 92,240,000 0.3896 10.14%
2024-04-11 0 0.345 0.340 0.345 0.335 0.395 72,604,000 26,198,050 0.3608 0.345 0.340 0.345 0.335 0.395 72,604,000 0.3608 -11.54%
2024-04-10 0 0.390 0.385 0.390 0.330 0.440 155,548,000 62,557,580 0.4022 0.390 0.385 0.390 0.330 0.440 155,548,000 0.4022 11.43%
2024-04-09 0 0.350 0.350 0.355 0.330 0.435 223,032,000 84,747,720 0.3800 0.350 0.350 0.355 0.330 0.435 223,032,000 0.3800 -7.89%
2024-04-08 0 0.380 0.375 0.380 0.188 0.380 374,332,000 107,711,652 0.2877 0.380 0.375 0.380 0.188 0.380 374,332,000 0.2877 104.30%
2024-04-05 0 0.186 0.186 0.188 0.119 0.196 208,326,000 31,992,528 0.1536 0.186 0.186 0.188 0.119 0.196 208,326,000 0.1536 56.30%
2024-04-03 0 0.119 0.117 0.119 0.110 0.129 85,472,000 10,056,158 0.1177 0.119 0.117 0.119 0.110 0.129 85,472,000 0.1177 9.17%
2024-04-02 0 0.109 0.107 0.109 0.105 0.123 26,056,000 2,852,386 0.1095 0.109 0.107 0.109 0.105 0.123 26,056,000 0.1095 5.83%
2024-03-28 0 0.103 0.101 0.102 0.100 0.105 6,106,000 623,164 0.1021 0.103 0.101 0.102 0.100 0.105 6,106,000 0.1021 0.00%
2024-03-27 0 0.103 0.102 0.103 0.100 0.105 2,136,000 218,962 0.1025 0.103 0.102 0.103 0.100 0.105 2,136,000 0.1025 0.00%
2024-03-26 0 0.103 0.102 0.103 0.102 0.106 930,000 97,070 0.1044 0.103 0.102 0.103 0.102 0.106 930,000 0.1044 -0.96%
2024-03-25 0 0.104 0.103 0.104 0.098 0.107 3,660,000 379,372 0.1037 0.104 0.103 0.104 0.098 0.107 3,660,000 0.1037 1.96%
2024-03-22 0 0.102 0.102 0.103 0.102 0.110 3,966,000 412,704 0.1041 0.102 0.102 0.103 0.102 0.110 3,966,000 0.1041 -6.42%
2024-03-21 0 0.109 0.107 0.109 0.105 0.114 6,352,000 700,234 0.1102 0.109 0.107 0.109 0.105 0.114 6,352,000 0.1102 3.81%
2024-03-20 0 0.105 0.105 0.107 0.103 0.113 9,918,000 1,047,998 0.1057 0.105 0.105 0.107 0.103 0.113 9,918,000 0.1057 -7.08%
2024-03-19 0 0.113 0.114 0.115 0.112 0.115 2,604,000 294,878 0.1132 0.113 0.114 0.115 0.112 0.115 2,604,000 0.1132 -1.74%
2024-03-18 0 0.115 0.115 0.116 0.112 0.121 8,084,000 938,546 0.1161 0.115 0.115 0.116 0.112 0.121 8,084,000 0.1161 -0.86%
2024-03-15 0 0.116 0.117 0.118 0.116 0.118 4,920,000 575,276 0.1169 0.116 0.117 0.118 0.116 0.118 4,920,000 0.1169 -0.85%
2024-03-14 0 0.117 0.116 0.117 0.116 0.121 17,302,000 2,048,020 0.1184 0.117 0.116 0.117 0.116 0.121 17,302,000 0.1184 0.86%
2024-03-13 0 0.116 0.112 0.116 0.110 0.117 10,888,000 1,232,574 0.1132 0.116 0.112 0.116 0.110 0.117 10,888,000 0.1132 -0.85%
2024-03-12 0 0.117 0.115 0.117 0.114 0.127 16,784,000 2,020,388 0.1204 0.117 0.115 0.117 0.114 0.127 16,784,000 0.1204 -6.40%
2024-03-11 0 0.125 0.124 0.125 0.115 0.129 44,844,000 5,482,496 0.1223 0.125 0.124 0.125 0.115 0.129 44,844,000 0.1223 8.70%
2024-03-08 0 0.115 0.114 0.115 0.113 0.119 4,462,000 518,846 0.1163 0.115 0.114 0.115 0.113 0.119 4,462,000 0.1163 -0.86%
2024-03-07 0 0.116 0.115 0.116 0.108 0.130 27,952,000 3,236,010 0.1158 0.116 0.115 0.116 0.108 0.130 27,952,000 0.1158 6.42%
2024-03-06 0 0.109 0.108 0.112 0.108 0.113 3,778,000 415,596 0.1100 0.109 0.108 0.112 0.108 0.113 3,778,000 0.1100 -2.68%
2024-03-05 0 0.112 0.111 0.112 0.105 0.112 4,458,000 476,760 0.1069 0.112 0.111 0.112 0.105 0.112 4,458,000 0.1069 0.00%
2024-03-04 0 0.112 0.107 0.112 0.105 0.118 2,304,000 253,982 0.1102 0.112 0.107 0.112 0.105 0.118 2,304,000 0.1102 0.00%
2024-03-01 0 0.112 0.105 0.112 0.106 0.112 634,000 68,596 0.1082 0.112 0.105 0.112 0.106 0.112 634,000 0.1082 3.70%
2024-02-29 0 0.108 0.105 0.109 0.105 0.110 716,000 77,032 0.1076 0.108 0.105 0.109 0.105 0.110 716,000 0.1076 0.00%
2024-02-28 0 0.108 0.104 0.108 0.104 0.119 2,006,000 216,666 0.1080 0.108 0.104 0.108 0.104 0.119 2,006,000 0.1080 -1.82%
2024-02-27 0 0.110 0.108 0.111 0.107 0.112 2,730,000 299,282 0.1096 0.110 0.108 0.111 0.107 0.112 2,730,000 0.1096 -2.65%
2024-02-26 0 0.113 0.111 0.113 0.110 0.117 5,972,000 674,930 0.1130 0.113 0.111 0.113 0.110 0.117 5,972,000 0.1130 0.00%
2024-02-23 0 0.113 0.111 0.113 0.108 0.117 4,922,000 546,844 0.1111 0.113 0.111 0.113 0.108 0.117 4,922,000 0.1111 2.73%
2024-02-22 0 0.110 0.107 0.110 0.103 0.114 2,706,000 289,436 0.1070 0.110 0.107 0.110 0.103 0.114 2,706,000 0.1070 6.80%
2024-02-21 0 0.103 0.103 0.104 0.100 0.104 1,814,000 187,410 0.1033 0.103 0.103 0.104 0.100 0.104 1,814,000 0.1033 1.98%
2024-02-20 0 0.101 0.099 0.101 0.100 0.103 1,206,000 121,380 0.1006 0.101 0.099 0.101 0.100 0.103 1,206,000 0.1006 1.00%
2024-02-19 0 0.100 0.099 0.100 0.099 0.107 5,692,000 576,050 0.1012 0.100 0.099 0.100 0.099 0.107 5,692,000 0.1012 -1.96%
2024-02-16 0 0.102 0.101 0.102 0.101 0.104 2,022,000 206,978 0.1024 0.102 0.101 0.102 0.101 0.104 2,022,000 0.1024 -0.97%
2024-02-15 0 0.103 0.102 0.103 0.101 0.105 184,000 18,882 0.1026 0.103 0.102 0.103 0.101 0.105 184,000 0.1026 0.00%
2024-02-14 0 0.103 0.102 0.104 0.100 0.105 494,000 50,218 0.1017 0.103 0.102 0.104 0.100 0.105 494,000 0.1017 -1.90%
2024-02-09 0 0.105 0.100 0.105 0.105 0.105 646,000 67,830 0.1050 0.105 0.100 0.105 0.105 0.105 646,000 0.1050 0.00%
2024-02-08 0 0.105 0.104 0.105 0.104 0.106 388,000 40,506 0.1044 0.105 0.104 0.105 0.104 0.106 388,000 0.1044 0.00%
2024-02-07 0 0.105 0.100 0.105 0.105 0.106 108,000 11,342 0.1050 0.105 0.100 0.105 0.105 0.106 108,000 0.1050 0.96%
2024-02-06 0 0.104 0.098 0.104 0.097 0.107 2,792,000 283,976 0.1017 0.104 0.098 0.104 0.097 0.107 2,792,000 0.1017 4.00%
2024-02-05 0 0.100 0.098 0.100 0.092 0.100 1,656,000 161,490 0.0975 0.100 0.098 0.100 0.092 0.100 1,656,000 0.0975 0.00%
2024-02-02 0 0.100 0.095 0.100 0.095 0.104 5,420,000 548,944 0.1013 0.100 0.095 0.100 0.095 0.104 5,420,000 0.1013 -1.96%
2024-02-01 0 0.102 0.102 0.103 0.099 0.106 4,544,000 467,826 0.1030 0.102 0.102 0.103 0.099 0.106 4,544,000 0.1030 3.03%
2024-01-31 0 0.099 0.096 0.100 0.096 0.099 734,000 71,806 0.0978 0.099 0.096 0.100 0.096 0.099 734,000 0.0978 0.00%
2024-01-30 0 0.099 0.098 0.100 0.095 0.101 958,000 93,544 0.0976 0.099 0.098 0.100 0.095 0.101 958,000 0.0976 -1.00%
2024-01-29 0 0.100 0.099 0.100 0.099 0.100 8,676,000 861,994 0.0994 0.100 0.099 0.100 0.099 0.100 8,676,000 0.0994 6.38%
2024-01-26 0 0.094 0.092 0.094 0.092 0.099 2,782,000 260,756 0.0937 0.094 0.092 0.094 0.092 0.099 2,782,000 0.0937 -1.05%
2024-01-25 0 0.095 0.094 0.095 0.094 0.100 4,318,000 415,636 0.0963 0.095 0.094 0.095 0.094 0.100 4,318,000 0.0963 0.00%
2024-01-24 0 0.095 0.094 0.095 0.093 0.102 3,040,000 290,222 0.0955 0.095 0.094 0.095 0.093 0.102 3,040,000 0.0955 0.00%
2024-01-23 0 0.095 0.094 0.095 0.092 0.110 10,950,000 1,089,466 0.0995 0.095 0.094 0.095 0.092 0.110 10,950,000 0.0995 -12.84%
2024-01-22 0 0.109 0.105 0.109 0.105 0.115 3,560,000 388,086 0.1090 0.109 0.105 0.109 0.105 0.115 3,560,000 0.1090 -5.22%
2024-01-19 0 0.115 0.113 0.115 0.115 0.124 286,000 33,448 0.1170 0.115 0.113 0.115 0.115 0.124 286,000 0.1170 -2.54%
2024-01-18 0 0.118 0.118 0.119 0.116 0.120 2,318,000 270,892 0.1169 0.118 0.118 0.119 0.116 0.120 2,318,000 0.1169 0.00%
2024-01-17 0 0.118 0.118 0.119 0.118 0.126 2,490,000 300,366 0.1206 0.118 0.118 0.119 0.118 0.126 2,490,000 0.1206 -6.35%
2024-01-16 0 0.126 0.125 0.126 0.125 0.133 120,000 15,168 0.1264 0.126 0.125 0.126 0.125 0.133 120,000 0.1264 -5.26%
2024-01-15 0 0.133 0.130 0.133 0.132 0.135 254,000 33,884 0.1334 0.133 0.130 0.133 0.132 0.135 254,000 0.1334 0.00%
2024-01-12 0 0.133 0.129 0.133 0.129 0.133 602,000 78,990 0.1312 0.133 0.129 0.133 0.129 0.133 602,000 0.1312 -0.75%
2024-01-11 0 0.134 0.131 0.134 0.131 0.140 1,906,000 250,482 0.1314 0.134 0.131 0.134 0.131 0.140 1,906,000 0.1314 1.52%
2024-01-10 0 0.132 0.132 0.133 0.131 0.135 5,700,000 759,374 0.1332 0.132 0.132 0.133 0.131 0.135 5,700,000 0.1332 -2.22%
2024-01-09 0 0.135 0.135 0.136 0.132 0.137 1,808,000 245,272 0.1357 0.135 0.135 0.136 0.132 0.137 1,808,000 0.1357 -1.46%
2024-01-08 0 0.137 0.134 0.137 0.134 0.138 356,000 48,218 0.1354 0.137 0.134 0.137 0.134 0.138 356,000 0.1354 -0.72%
2024-01-05 0 0.138 0.135 0.138 0.135 0.140 1,286,000 175,544 0.1365 0.138 0.135 0.138 0.135 0.140 1,286,000 0.1365 -1.43%
2024-01-04 0 0.140 0.138 0.140 0.135 0.147 1,502,000 206,784 0.1377 0.140 0.138 0.140 0.135 0.147 1,502,000 0.1377 -4.76%
2024-01-03 0 0.147 0.137 0.147 0.133 0.147 1,226,000 167,594 0.1367 0.147 0.137 0.147 0.133 0.147 1,226,000 0.1367 3.52%
2024-01-02 0 0.142 0.140 0.143 0.139 0.144 2,608,000 370,008 0.1419 0.142 0.140 0.143 0.139 0.144 2,608,000 0.1419 -0.70%
2023-12-29 0 0.143 0.142 0.143 0.142 0.146 2,830,000 406,780 0.1437 0.143 0.142 0.143 0.142 0.146 2,830,000 0.1437 -0.69%
2023-12-28 0 0.144 0.142 0.145 0.138 0.146 2,504,000 355,992 0.1422 0.144 0.142 0.145 0.138 0.146 2,504,000 0.1422 4.35%
2023-12-27 0 0.138 0.137 0.140 0.137 0.140 870,000 120,468 0.1385 0.138 0.137 0.140 0.137 0.140 870,000 0.1385 0.00%
2023-12-22 0 0.138 0.137 0.140 0.135 0.140 2,706,254 375,751 0.1388 0.138 0.137 0.140 0.135 0.140 2,706,254 0.1388 -0.72%
2023-12-21 0 0.139 0.137 0.139 0.138 0.140 106,000 14,728 0.1389 0.139 0.137 0.139 0.138 0.140 106,000 0.1389 1.46%
2023-12-20 0 0.137 0.132 0.137 0.131 0.143 2,086,000 284,826 0.1365 0.137 0.132 0.137 0.131 0.143 2,086,000 0.1365 -0.72%
2023-12-19 0 0.138 0.137 0.138 0.138 0.140 314,000 43,636 0.1390 0.138 0.137 0.138 0.138 0.140 314,000 0.1390 -1.43%
2023-12-18 0 0.140 0.139 0.141 0.136 0.145 572,000 80,214 0.1402 0.140 0.139 0.141 0.136 0.145 572,000 0.1402 -0.71%
2023-12-15 0 0.141 0.140 0.141 0.139 0.142 2,660,000 374,942 0.1410 0.141 0.140 0.141 0.139 0.142 2,660,000 0.1410 2.17%
2023-12-14 0 0.138 0.136 0.138 0.135 0.145 2,680,000 377,254 0.1408 0.138 0.136 0.138 0.135 0.145 2,680,000 0.1408 -2.13%
2023-12-13 0 0.141 0.139 0.145 0.141 0.148 304,000 44,432 0.1462 0.141 0.139 0.145 0.141 0.148 304,000 0.1462 -2.08%
2023-12-12 0 0.144 0.142 0.144 0.138 0.144 732,000 104,522 0.1428 0.144 0.142 0.144 0.138 0.144 732,000 0.1428 -3.36%
2023-12-11 0 0.149 0.144 0.150 0.143 0.150 680,000 98,242 0.1445 0.149 0.144 0.150 0.143 0.150 680,000 0.1445 -1.97%
2023-12-08 0 0.152 0.150 0.152 0.144 0.153 2,516,000 372,686 0.1481 0.152 0.150 0.152 0.144 0.153 2,516,000 0.1481 0.00%
2023-12-07 0 0.152 0.146 0.154 0.140 0.162 2,748,000 421,140 0.1533 0.152 0.146 0.154 0.140 0.162 2,748,000 0.1533 -6.75%
2023-12-06 0 0.163 0.162 0.163 0.160 0.165 1,124,000 180,634 0.1607 0.163 0.162 0.163 0.160 0.165 1,124,000 0.1607 -1.21%
2023-12-05 0 0.165 0.165 0.166 0.164 0.177 1,652,000 275,664 0.1669 0.165 0.165 0.166 0.164 0.177 1,652,000 0.1669 -6.78%
2023-12-04 0 0.177 0.176 0.177 0.172 0.179 6,642,000 1,176,598 0.1771 0.177 0.176 0.177 0.172 0.179 6,642,000 0.1771 2.91%
2023-12-01 0 0.172 0.168 0.172 0.162 0.173 4,838,000 815,816 0.1686 0.172 0.168 0.172 0.162 0.173 4,838,000 0.1686 -0.58%
2023-11-30 0 0.173 0.172 0.173 0.171 0.185 3,920,000 692,702 0.1767 0.173 0.172 0.173 0.171 0.185 3,920,000 0.1767 -5.98%
2023-11-29 0 0.184 0.182 0.184 0.173 0.191 12,910,000 2,376,570 0.1841 0.184 0.182 0.184 0.173 0.191 12,910,000 0.1841 6.98%
2023-11-28 0 0.172 0.171 0.172 0.172 0.180 5,732,000 992,070 0.1731 0.172 0.171 0.172 0.172 0.180 5,732,000 0.1731 -0.58%
2023-11-27 0 0.173 0.172 0.173 0.170 0.178 1,054,000 182,714 0.1734 0.173 0.172 0.173 0.170 0.178 1,054,000 0.1734 2.98%
2023-11-24 0 0.168 0.168 0.175 0.167 0.169 506,000 84,926 0.1678 0.168 0.168 0.175 0.167 0.169 506,000 0.1678 -0.59%
2023-11-23 0 0.169 0.168 0.169 0.165 0.172 1,092,000 184,774 0.1692 0.169 0.168 0.169 0.165 0.172 1,092,000 0.1692 -1.17%
2023-11-22 0 0.171 0.170 0.171 0.170 0.174 2,256,000 384,458 0.1704 0.171 0.170 0.171 0.170 0.174 2,256,000 0.1704 -0.58%
2023-11-21 0 0.172 0.169 0.172 0.169 0.174 1,006,000 171,116 0.1701 0.172 0.169 0.172 0.169 0.174 1,006,000 0.1701 -1.71%
2023-11-20 0 0.175 0.170 0.175 0.169 0.178 2,190,000 378,510 0.1728 0.175 0.170 0.175 0.169 0.178 2,190,000 0.1728 -1.69%
2023-11-17 0 0.178 0.176 0.178 0.176 0.187 462,000 82,740 0.1791 0.178 0.176 0.178 0.176 0.187 462,000 0.1791 -4.30%
2023-11-16 0 0.186 0.183 0.186 0.180 0.188 720,000 131,826 0.1831 0.186 0.183 0.186 0.180 0.188 720,000 0.1831 -1.06%
2023-11-15 0 0.188 0.184 0.188 0.182 0.188 858,000 158,688 0.1850 0.188 0.184 0.188 0.182 0.188 858,000 0.1850 2.17%
2023-11-14 0 0.184 0.180 0.184 0.186 0.186 10,000 1,860 0.1860 0.184 0.180 0.184 0.186 0.186 10,000 0.1860 -0.54%
2023-11-13 0 0.185 0.180 0.185 0.183 0.185 112,000 20,584 0.1838 0.185 0.180 0.185 0.183 0.185 112,000 0.1838 0.00%
2023-11-10 0 0.185 0.175 0.185 0.182 0.190 842,000 155,344 0.1845 0.185 0.175 0.185 0.182 0.190 842,000 0.1845 2.21%
2023-11-09 0 0.181 0.177 0.181 0.171 0.185 488,000 87,134 0.1786 0.181 0.177 0.181 0.171 0.185 488,000 0.1786 -4.23%
2023-11-08 0 0.189 0.186 0.188 0.183 0.189 124,000 22,726 0.1833 0.189 0.186 0.188 0.183 0.189 124,000 0.1833 1.61%
2023-11-07 0 0.186 0.183 0.186 0.186 0.186 94,000 17,484 0.1860 0.186 0.183 0.186 0.186 0.186 94,000 0.1860 -1.59%
2023-11-06 0 0.189 0.185 0.189 0.183 0.190 2,574,000 486,994 0.1892 0.189 0.185 0.189 0.183 0.190 2,574,000 0.1892 -0.53%
2023-11-03 0 0.190 0.182 0.190 0.182 0.192 752,000 138,052 0.1836 0.190 0.182 0.190 0.182 0.192 752,000 0.1836 3.83%
2023-11-02 0 0.183 0.183 0.187 0.180 0.189 794,000 144,172 0.1816 0.183 0.183 0.187 0.180 0.189 794,000 0.1816 -1.08%
2023-11-01 0 0.185 0.185 0.187 0.185 0.189 70,000 13,070 0.1867 0.185 0.185 0.187 0.185 0.189 70,000 0.1867 -2.12%
2023-10-31 0 0.189 0.185 0.190 0.188 0.190 294,000 55,530 0.1889 0.189 0.185 0.190 0.188 0.190 294,000 0.1889 -0.53%
2023-10-30 0 0.190 0.186 0.190 0.189 0.191 1,616,000 306,934 0.1899 0.190 0.186 0.190 0.189 0.191 1,616,000 0.1899 1.60%
2023-10-27 0 0.187 0.186 0.188 0.180 0.189 847,148 157,157 0.1855 0.187 0.186 0.188 0.180 0.189 847,148 0.1855 0.54%
2023-10-26 0 0.186 0.183 0.186 0.182 0.197 4,578,000 865,634 0.1891 0.186 0.183 0.186 0.182 0.197 4,578,000 0.1891 -5.58%
2023-10-25 0 0.197 0.192 0.197 0.191 0.205 696,000 136,336 0.1959 0.197 0.192 0.197 0.191 0.205 696,000 0.1959 0.51%
2023-10-24 0 0.196 0.194 0.196 0.195 0.200 1,354,000 266,210 0.1966 0.196 0.194 0.196 0.195 0.200 1,354,000 0.1966 -2.00%
2023-10-20 0 0.200 0.199 0.201 0.199 0.206 1,988,000 398,964 0.2007 0.200 0.199 0.201 0.199 0.206 1,988,000 0.2007 -1.48%
2023-10-19 0 0.203 0.203 0.208 0.203 0.210 2,370,000 484,524 0.2044 0.203 0.203 0.208 0.203 0.210 2,370,000 0.2044 -2.40%
2023-10-18 0 0.208 0.206 0.211 0.203 0.214 2,966,000 614,038 0.2070 0.208 0.206 0.211 0.203 0.214 2,966,000 0.2070 -2.80%
2023-10-17 0 0.214 0.204 0.214 0.209 0.229 614,000 131,628 0.2144 0.214 0.204 0.214 0.209 0.229 614,000 0.2144 0.00%
2023-10-16 0 0.214 0.209 0.214 0.208 0.221 6,344,000 1,360,412 0.2144 0.214 0.209 0.214 0.208 0.221 6,344,000 0.2144 0.47%
2023-10-13 0 0.213 0.211 0.213 0.212 0.222 1,128,000 241,922 0.2145 0.213 0.211 0.213 0.212 0.222 1,128,000 0.2145 -2.74%
2023-10-12 0 0.219 0.218 0.220 0.219 0.223 1,344,000 296,702 0.2208 0.219 0.218 0.220 0.219 0.223 1,344,000 0.2208 -0.45%
2023-10-11 0 0.220 0.218 0.224 0.208 0.228 988,000 221,136 0.2238 0.220 0.218 0.224 0.208 0.228 988,000 0.2238 1.38%
2023-10-10 0 0.217 0.215 0.217 0.208 0.224 740,000 162,246 0.2193 0.217 0.215 0.217 0.208 0.224 740,000 0.2193 -2.25%
2023-10-09 0 0.222 0.221 0.222 0.219 0.226 1,026,000 226,680 0.2209 0.222 0.221 0.222 0.219 0.226 1,026,000 0.2209 0.91%
2023-10-06 0 0.220 0.220 0.221 0.219 0.228 1,826,936 404,866 0.2216 0.220 0.220 0.221 0.219 0.228 1,826,936 0.2216 -1.79%
2023-10-05 0 0.224 0.222 0.224 0.221 0.224 362,000 80,712 0.2230 0.224 0.222 0.224 0.221 0.224 362,000 0.2230 -1.32%
2023-10-04 0 0.227 0.224 0.228 0.226 0.242 328,000 75,396 0.2299 0.227 0.224 0.228 0.226 0.242 328,000 0.2299 -1.30%
2023-10-03 0 0.230 0.228 0.230 0.230 0.232 242,000 55,860 0.2308 0.230 0.228 0.230 0.230 0.232 242,000 0.2308 0.00%
2023-09-29 0 0.230 0.228 0.230 0.220 0.233 600,000 136,640 0.2277 0.230 0.228 0.230 0.220 0.233 600,000 0.2277 -0.43%
2023-09-28 0 0.231 0.229 0.237 0.222 0.231 454,000 103,596 0.2282 0.231 0.229 0.237 0.222 0.231 454,000 0.2282 -2.53%
2023-09-27 0 0.237 0.231 0.240 0.222 0.239 884,000 208,108 0.2354 0.237 0.231 0.240 0.222 0.239 884,000 0.2354 7.24%
2023-09-26 0 0.221 0.217 0.232 0.216 0.239 4,798,000 1,076,944 0.2245 0.221 0.217 0.232 0.216 0.239 4,798,000 0.2245 -7.53%
2023-09-25 0 0.239 0.235 0.239 0.235 0.255 8,052,000 1,918,530 0.2383 0.239 0.235 0.239 0.235 0.255 8,052,000 0.2383 -4.40%
2023-09-22 0 0.250 0.250 0.255 0.241 0.260 4,900,000 1,226,482 0.2503 0.250 0.250 0.255 0.241 0.260 4,900,000 0.2503 -3.85%
2023-09-21 0 0.260 0.255 0.260 0.248 0.275 14,756,000 3,813,446 0.2584 0.260 0.255 0.260 0.248 0.275 14,756,000 0.2584 -1.89%
2023-09-20 0 0.265 0.265 0.270 0.265 0.280 2,452,000 669,340 0.2730 0.265 0.265 0.270 0.265 0.280 2,452,000 0.2730 -7.02%
2023-09-19 0 0.285 0.280 0.290 0.280 0.285 192,000 54,560 0.2842 0.285 0.280 0.290 0.280 0.285 192,000 0.2842 0.00%
2023-09-18 0 0.285 0.280 0.285 0.285 0.285 328,000 93,480 0.2850 0.285 0.280 0.285 0.285 0.285 328,000 0.2850 -3.39%
2023-09-15 0 0.295 0.290 0.295 0.280 0.295 526,000 151,180 0.2874 0.295 0.290 0.295 0.280 0.295 526,000 0.2874 5.36%
2023-09-14 0 0.280 0.275 0.280 0.280 0.290 2,554,000 727,820 0.2850 0.280 0.275 0.280 0.280 0.290 2,554,000 0.2850 -1.75%
2023-09-13 0 0.285 0.280 0.285 0.280 0.285 220,000 61,960 0.2816 0.285 0.280 0.285 0.280 0.285 220,000 0.2816 0.00%
2023-09-12 0 0.285 0.275 0.280 0.280 0.295 424,000 122,630 0.2892 0.285 0.275 0.280 0.280 0.295 424,000 0.2892 0.00%
2023-09-11 0 0.285 0.285 0.290 0.280 0.285 62,000 17,530 0.2827 0.285 0.285 0.290 0.280 0.285 62,000 0.2827 0.00%
2023-09-07 0 0.285 0.280 0.285 0.285 0.295 1,132,000 328,290 0.2900 0.285 0.280 0.285 0.285 0.295 1,132,000 0.2900 3.64%
2023-09-06 0 0.275 0.275 0.280 0.275 0.285 1,892,000 528,350 0.2793 0.275 0.275 0.280 0.275 0.285 1,892,000 0.2793 0.00%
2023-09-05 0 0.275 0.275 0.280 0.275 0.300 986,000 277,490 0.2814 0.275 0.275 0.280 0.275 0.300 986,000 0.2814 -5.17%
2023-09-04 0 0.290 0.285 0.290 0.275 0.290 1,284,000 362,420 0.2823 0.290 0.285 0.290 0.275 0.290 1,284,000 0.2823 1.75%
2023-08-31 0 0.285 0.280 0.285 0.280 0.300 484,000 138,710 0.2866 0.285 0.280 0.285 0.280 0.300 484,000 0.2866 -1.72%
2023-08-30 0 0.290 0.285 0.290 0.285 0.300 2,122,000 615,800 0.2902 0.290 0.285 0.290 0.285 0.300 2,122,000 0.2902 3.57%
2023-08-29 0 0.280 0.280 0.285 0.280 0.290 560,000 160,560 0.2867 0.280 0.280 0.285 0.280 0.290 560,000 0.2867 -6.67%
2023-08-28 0 0.300 0.285 0.300 0.285 0.300 902,000 266,210 0.2951 0.300 0.285 0.300 0.285 0.300 902,000 0.2951 7.14%
2023-08-25 0 0.280 0.280 0.290 0.280 0.295 222,000 63,620 0.2866 0.280 0.280 0.290 0.280 0.295 222,000 0.2866 -5.08%
2023-08-24 0 0.295 0.290 0.295 0.290 0.300 608,000 179,720 0.2956 0.295 0.290 0.295 0.290 0.300 608,000 0.2956 3.51%
2023-08-23 0 0.285 0.280 0.285 0.280 0.290 298,090 84,823 0.2846 0.285 0.280 0.285 0.280 0.290 298,090 0.2846 -1.72%
2023-08-22 0 0.290 0.285 0.290 0.285 0.305 746,000 215,090 0.2883 0.290 0.285 0.290 0.285 0.305 746,000 0.2883 5.45%
2023-08-21 0 0.275 0.265 0.280 0.270 0.285 476,000 132,290 0.2779 0.275 0.265 0.280 0.270 0.285 476,000 0.2779 0.00%
2023-08-18 0 0.275 0.270 0.280 0.270 0.280 1,004,000 277,440 0.2763 0.275 0.270 0.280 0.270 0.280 1,004,000 0.2763 0.00%
2023-08-17 0 0.275 0.265 0.275 0.265 0.275 660,000 176,990 0.2682 0.275 0.265 0.275 0.265 0.275 660,000 0.2682 1.85%
2023-08-16 0 0.270 0.265 0.270 0.265 0.270 624,000 167,220 0.2680 0.270 0.265 0.270 0.265 0.270 624,000 0.2680 1.89%
2023-08-15 0 0.265 0.260 0.265 0.265 0.280 1,212,000 325,390 0.2685 0.265 0.260 0.265 0.265 0.280 1,212,000 0.2685 -5.36%
2023-08-14 0 0.280 0.275 0.285 0.280 0.290 812,000 231,460 0.2850 0.280 0.275 0.285 0.280 0.290 812,000 0.2850 -3.45%
2023-08-11 0 0.290 0.290 0.295 0.290 0.295 230,000 67,230 0.2923 0.290 0.290 0.295 0.290 0.295 230,000 0.2923 -1.69%
2023-08-10 0 0.295 0.290 0.295 0.290 0.295 382,000 112,640 0.2949 0.295 0.290 0.295 0.290 0.295 382,000 0.2949 0.00%
2023-08-09 0 0.295 0.290 0.295 0.290 0.295 1,036,000 302,360 0.2919 0.295 0.290 0.295 0.290 0.295 1,036,000 0.2919 -3.28%
2023-08-08 0 0.305 0.295 0.310 0.290 0.305 670,000 198,880 0.2968 0.305 0.295 0.310 0.290 0.305 670,000 0.2968 1.67%
2023-08-07 0 0.300 0.295 0.305 0.295 0.315 1,466,000 444,350 0.3031 0.300 0.295 0.305 0.295 0.315 1,466,000 0.3031 -3.23%
2023-08-04 0 0.310 0.310 0.315 0.300 0.330 3,999,057 1,253,656 0.3135 0.310 0.310 0.315 0.300 0.330 3,999,057 0.3135 -4.62%
2023-08-03 0 0.325 0.325 0.330 0.320 0.330 806,000 263,580 0.3270 0.325 0.325 0.330 0.320 0.330 806,000 0.3270 -1.52%
2023-08-02 0 0.330 0.325 0.330 0.325 0.335 2,426,000 798,240 0.3290 0.330 0.325 0.330 0.325 0.335 2,426,000 0.3290 0.00%
2023-08-01 0 0.330 0.330 0.335 0.330 0.330 140,000 46,200 0.3300 0.330 0.330 0.335 0.330 0.330 140,000 0.3300 0.00%
2023-07-31 0 0.330 0.330 0.335 0.330 0.335 736,000 244,310 0.3319 0.330 0.330 0.335 0.330 0.335 736,000 0.3319 -1.49%
2023-07-28 0 0.335 0.330 0.335 0.325 0.335 1,006,000 332,700 0.3307 0.335 0.330 0.335 0.325 0.335 1,006,000 0.3307 0.00%
2023-07-27 0 0.335 0.335 0.340 0.330 0.340 1,738,000 588,560 0.3386 0.335 0.335 0.340 0.330 0.340 1,738,000 0.3386 0.00%
2023-07-26 0 0.335 0.330 0.335 0.325 0.335 436,000 144,160 0.3306 0.335 0.330 0.335 0.325 0.335 436,000 0.3306 1.52%
2023-07-25 0 0.330 0.330 0.335 0.330 0.340 1,092,000 361,940 0.3314 0.330 0.330 0.335 0.330 0.340 1,092,000 0.3314 -2.94%
2023-07-24 0 0.340 0.335 0.340 0.335 0.340 222,000 74,940 0.3376 0.340 0.335 0.340 0.335 0.340 222,000 0.3376 -1.45%
2023-07-21 0 0.345 0.340 0.345 0.340 0.350 276,000 95,330 0.3454 0.345 0.340 0.345 0.340 0.350 276,000 0.3454 -1.43%
2023-07-20 0 0.350 0.345 0.350 0.340 0.350 954,000 328,820 0.3447 0.350 0.345 0.350 0.340 0.350 954,000 0.3447 2.94%
2023-07-19 0 0.340 0.335 0.340 0.335 0.350 1,758,000 600,290 0.3415 0.340 0.335 0.340 0.335 0.350 1,758,000 0.3415 0.00%
2023-07-18 0 0.340 0.335 0.340 0.335 0.345 1,248,000 424,420 0.3401 0.340 0.335 0.340 0.335 0.345 1,248,000 0.3401 0.00%
2023-07-14 0 0.340 0.335 0.340 0.335 0.345 5,088,000 1,729,710 0.3400 0.340 0.335 0.340 0.335 0.345 5,088,000 0.3400 1.49%
2023-07-13 0 0.335 0.330 0.335 0.330 0.340 2,722,000 914,020 0.3358 0.335 0.330 0.335 0.330 0.340 2,722,000 0.3358 1.52%
2023-07-12 0 0.330 0.325 0.330 0.325 0.330 990,000 324,710 0.3280 0.330 0.325 0.330 0.325 0.330 990,000 0.3280 1.54%
2023-07-11 0 0.325 0.325 0.330 0.325 0.330 336,000 110,210 0.3280 0.325 0.325 0.330 0.325 0.330 336,000 0.3280 0.00%
2023-07-10 0 0.325 0.325 0.335 0.325 0.325 20,000 6,500 0.3250 0.325 0.325 0.335 0.325 0.325 20,000 0.3250 -1.52%
2023-07-07 0 0.330 0.320 0.330 0.320 0.330 566,000 183,940 0.3250 0.330 0.320 0.330 0.320 0.330 566,000 0.3250 1.54%
2023-07-06 0 0.325 0.325 0.330 0.325 0.345 932,000 306,810 0.3292 0.325 0.325 0.330 0.325 0.345 932,000 0.3292 -5.80%
2023-07-05 0 0.345 0.330 0.345 0.330 0.345 410,000 138,880 0.3387 0.345 0.330 0.345 0.330 0.345 410,000 0.3387 0.00%
2023-07-04 0 0.345 0.335 0.345 0.330 0.345 1,994,000 661,080 0.3315 0.345 0.335 0.345 0.330 0.345 1,994,000 0.3315 6.15%
2023-07-03 0 0.325 0.325 0.330 0.325 0.330 162,000 52,800 0.3259 0.325 0.325 0.330 0.325 0.330 162,000 0.3259 0.00%
2023-06-30 0 0.325 0.320 0.325 0.320 0.330 440,000 141,610 0.3218 0.325 0.320 0.325 0.320 0.330 440,000 0.3218 -1.52%
2023-06-29 0 0.330 0.320 0.340 0.320 0.330 88,000 28,580 0.3248 0.330 0.320 0.340 0.320 0.330 88,000 0.3248 0.00%
2023-06-28 0 0.330 0.320 0.335 0.330 0.340 370,000 122,760 0.3318 0.330 0.320 0.335 0.330 0.340 370,000 0.3318 0.00%
2023-06-27 0 0.330 0.325 0.330 0.320 0.330 642,000 206,630 0.3219 0.330 0.325 0.330 0.320 0.330 642,000 0.3219 1.54%
2023-06-26 0 0.325 0.320 0.325 0.320 0.325 470,000 152,550 0.3246 0.325 0.320 0.325 0.320 0.325 470,000 0.3246 1.56%
2023-06-23 0 0.320 0.315 0.325 0.320 0.340 1,368,000 444,650 0.3250 0.320 0.315 0.325 0.320 0.340 1,368,000 0.3250 -5.88%
2023-06-21 0 0.340 0.330 0.340 0.330 0.340 670,000 224,260 0.3347 0.340 0.330 0.340 0.330 0.340 670,000 0.3347 0.00%
2023-06-20 0 0.340 0.335 0.340 0.335 0.350 708,000 242,340 0.3423 0.340 0.335 0.340 0.335 0.350 708,000 0.3423 -1.45%
2023-06-19 0 0.345 0.335 0.345 0.335 0.345 920,000 312,640 0.3398 0.345 0.335 0.345 0.335 0.345 920,000 0.3398 0.00%
2023-06-16 0 0.345 0.340 0.345 0.340 0.345 774,000 266,190 0.3439 0.345 0.340 0.345 0.340 0.345 774,000 0.3439 0.00%
2023-06-15 0 0.345 0.340 0.345 0.335 0.345 1,656,000 564,370 0.3408 0.345 0.340 0.345 0.335 0.345 1,656,000 0.3408 0.00%
2023-06-14 0 0.345 0.335 0.345 0.340 0.345 18,000 6,170 0.3428 0.345 0.335 0.345 0.340 0.345 18,000 0.3428 0.00%
2023-06-13 0 0.345 0.335 0.345 0.335 0.345 734,000 250,520 0.3413 0.345 0.335 0.345 0.335 0.345 734,000 0.3413 -1.43%
2023-06-12 0 0.350 0.330 0.350 0.335 0.350 524,000 177,430 0.3386 0.350 0.330 0.350 0.335 0.350 524,000 0.3386 2.94%
2023-06-09 0 0.340 0.335 0.340 0.335 0.350 1,650,000 562,600 0.3410 0.340 0.335 0.340 0.335 0.350 1,650,000 0.3410 -2.86%
2023-06-08 0 0.350 0.335 0.350 0.335 0.350 1,696,000 571,290 0.3368 0.350 0.335 0.350 0.335 0.350 1,696,000 0.3368 1.45%
2023-06-07 0 0.345 0.335 0.345 0.335 0.345 1,262,000 429,440 0.3403 0.345 0.335 0.345 0.335 0.345 1,262,000 0.3403 0.00%
2023-06-06 0 0.345 0.340 0.345 0.340 0.350 4,238,000 1,459,780 0.3445 0.345 0.340 0.345 0.340 0.350 4,238,000 0.3445 -2.82%
2023-06-05 0 0.355 0.350 0.355 0.350 0.380 2,318,000 828,270 0.3573 0.355 0.350 0.355 0.350 0.380 2,318,000 0.3573 -4.05%
2023-06-02 0 0.370 0.365 0.370 0.350 0.375 6,390,000 2,333,360 0.3652 0.370 0.365 0.370 0.350 0.375 6,390,000 0.3652 2.78%
2023-06-01 0 0.360 0.340 0.360 0.340 0.365 5,716,000 1,994,870 0.3490 0.360 0.340 0.360 0.340 0.365 5,716,000 0.3490 1.41%
2023-05-31 0 0.355 0.340 0.355 0.340 0.375 5,544,000 1,942,540 0.3504 0.355 0.340 0.355 0.340 0.375 5,544,000 0.3504 -4.05%
2023-05-30 0 0.370 0.360 0.370 0.360 0.385 2,104,000 779,440 0.3705 0.370 0.360 0.370 0.360 0.385 2,104,000 0.3705 -1.33%
2023-05-29 0 0.375 0.360 0.375 0.360 0.390 2,110,000 778,990 0.3692 0.375 0.360 0.375 0.360 0.390 2,110,000 0.3692 2.74%
2023-05-25 0 0.365 0.355 0.365 0.355 0.390 2,896,000 1,051,240 0.3630 0.365 0.355 0.365 0.355 0.390 2,896,000 0.3630 -3.95%
2023-05-24 0 0.380 0.370 0.380 0.365 0.385 3,006,000 1,119,180 0.3723 0.380 0.370 0.380 0.365 0.385 3,006,000 0.3723 4.11%
2023-05-23 0 0.365 0.360 0.365 0.360 0.370 2,078,000 752,860 0.3623 0.365 0.360 0.365 0.360 0.370 2,078,000 0.3623 -2.67%
2023-05-22 0 0.375 0.365 0.370 0.365 0.390 5,200,000 1,940,030 0.3731 0.375 0.365 0.370 0.365 0.390 5,200,000 0.3731 -3.85%
2023-05-19 0 0.390 0.385 0.390 0.380 0.390 1,720,000 660,100 0.3838 0.390 0.385 0.390 0.380 0.390 1,720,000 0.3838 0.00%
2023-05-18 0 0.390 0.385 0.395 0.385 0.415 3,174,000 1,257,070 0.3961 0.390 0.385 0.395 0.385 0.415 3,174,000 0.3961 0.00%
2023-05-17 0 0.390 0.380 0.390 0.385 0.395 2,132,000 829,250 0.3890 0.390 0.380 0.390 0.385 0.395 2,132,000 0.3890 -2.50%
2023-05-16 0 0.400 0.395 0.400 0.390 0.415 2,362,000 944,650 0.3999 0.400 0.395 0.400 0.390 0.415 2,362,000 0.3999 1.27%
2023-05-15 0 0.395 0.390 0.400 0.390 0.400 1,624,000 639,810 0.3940 0.395 0.390 0.400 0.390 0.400 1,624,000 0.3940 -1.25%
2023-05-12 0 0.400 0.395 0.400 0.385 0.410 4,904,000 1,935,810 0.3947 0.400 0.395 0.400 0.385 0.410 4,904,000 0.3947 -3.61%
2023-05-11 0 0.415 0.405 0.410 0.410 0.430 3,424,000 1,435,420 0.4192 0.415 0.405 0.410 0.410 0.430 3,424,000 0.4192 -2.35%
2023-05-10 0 0.425 0.420 0.425 0.415 0.445 2,466,000 1,055,170 0.4279 0.425 0.420 0.425 0.415 0.445 2,466,000 0.4279 1.19%
2023-05-09 0 0.420 0.410 0.420 0.410 0.435 5,328,000 2,225,470 0.4177 0.420 0.410 0.420 0.410 0.435 5,328,000 0.4177 -3.45%
2023-05-08 0 0.435 0.425 0.435 0.425 0.450 4,424,000 1,909,440 0.4316 0.435 0.425 0.435 0.425 0.450 4,424,000 0.4316 -3.33%
2023-05-05 0 0.450 0.440 0.445 0.415 0.480 8,518,000 3,838,310 0.4506 0.450 0.440 0.445 0.415 0.480 8,518,000 0.4506 4.65%
2023-05-04 0 0.430 0.420 0.430 0.415 0.430 3,870,000 1,637,650 0.4232 0.430 0.420 0.430 0.415 0.430 3,870,000 0.4232 4.88%
2023-05-03 0 0.410 0.400 0.410 0.400 0.420 686,000 280,410 0.4088 0.410 0.400 0.410 0.400 0.420 686,000 0.4088 0.00%
2023-05-02 0 0.410 0.400 0.410 0.400 0.435 874,000 360,420 0.4124 0.410 0.400 0.410 0.400 0.435 874,000 0.4124 -2.38%
2023-04-28 0 0.420 0.405 0.420 0.410 0.425 4,426,000 1,831,290 0.4138 0.420 0.405 0.420 0.410 0.425 4,426,000 0.4138 2.44%
2023-04-27 0 0.410 0.400 0.410 0.390 0.410 2,562,000 1,021,870 0.3989 0.410 0.400 0.410 0.390 0.410 2,562,000 0.3989 3.80%
2023-04-26 0 0.395 0.390 0.395 0.385 0.410 3,704,000 1,462,310 0.3948 0.395 0.390 0.395 0.385 0.410 3,704,000 0.3948 0.00%
2023-04-25 0 0.395 0.390 0.395 0.385 0.435 7,870,000 3,165,420 0.4022 0.395 0.390 0.395 0.385 0.435 7,870,000 0.4022 -4.82%
2023-04-24 0 0.415 0.410 0.415 0.405 0.445 6,794,000 2,843,570 0.4185 0.415 0.410 0.415 0.405 0.445 6,794,000 0.4185 -1.19%
2023-04-21 0 0.420 0.420 0.430 0.420 0.465 5,346,000 2,363,060 0.4420 0.420 0.420 0.430 0.420 0.465 5,346,000 0.4420 -5.62%
2023-04-20 0 0.445 0.435 0.445 0.435 0.465 6,322,000 2,801,490 0.4431 0.445 0.435 0.445 0.435 0.465 6,322,000 0.4431 -2.20%
2023-04-19 0 0.455 0.450 0.455 0.455 0.510 8,592,000 4,087,870 0.4758 0.455 0.450 0.455 0.455 0.510 8,592,000 0.4758 -10.78%
2023-04-18 0 0.510 0.500 0.510 0.480 0.520 6,620,000 3,267,270 0.4935 0.510 0.500 0.510 0.480 0.520 6,620,000 0.4935 4.08%
2023-04-17 0 0.490 0.485 0.490 0.430 0.510 29,636,000 14,078,760 0.4751 0.490 0.485 0.490 0.430 0.510 29,636,000 0.4751 7.69%
2023-04-14 0 0.455 0.450 0.455 0.435 0.460 6,568,000 2,936,070 0.4470 0.455 0.450 0.455 0.435 0.460 6,568,000 0.4470 5.81%
2023-04-13 0 0.430 0.425 0.430 0.425 0.445 2,936,000 1,266,840 0.4315 0.430 0.425 0.430 0.425 0.445 2,936,000 0.4315 -3.37%
2023-04-12 0 0.445 0.440 0.445 0.435 0.450 2,854,000 1,257,470 0.4406 0.445 0.440 0.445 0.435 0.450 2,854,000 0.4406 3.49%
2023-04-11 0 0.430 0.430 0.435 0.425 0.460 4,498,000 1,955,700 0.4348 0.430 0.430 0.435 0.425 0.460 4,498,000 0.4348 -6.52%
2023-04-06 0 0.460 0.450 0.460 0.415 0.460 7,684,000 3,381,100 0.4400 0.460 0.450 0.460 0.415 0.460 7,684,000 0.4400 10.84%
2023-04-04 0 0.415 0.400 0.420 0.400 0.415 14,000 5,630 0.4021 0.415 0.400 0.420 0.400 0.415 14,000 0.4021 1.22%
2023-04-03 0 0.410 0.400 0.410 0.395 0.410 248,000 100,780 0.4064 0.410 0.400 0.410 0.395 0.410 248,000 0.4064 1.23%
2023-03-31 0 0.405 0.400 0.405 0.395 0.415 316,000 127,170 0.4024 0.405 0.400 0.405 0.395 0.415 316,000 0.4024 2.53%
2023-03-30 0 0.395 0.395 0.405 0.395 0.400 352,000 140,020 0.3978 0.395 0.395 0.405 0.395 0.400 352,000 0.3978 1.28%
2023-03-29 0 0.390 0.390 0.395 0.390 0.410 1,344,000 529,430 0.3939 0.390 0.390 0.395 0.390 0.410 1,344,000 0.3939 -2.50%
2023-03-28 0 0.400 0.400 0.410 0.400 0.410 368,000 148,080 0.4024 0.400 0.400 0.410 0.400 0.410 368,000 0.4024 -1.23%
2023-03-27 0 0.405 0.405 0.415 0.405 0.415 932,000 384,010 0.4120 0.405 0.405 0.415 0.405 0.415 932,000 0.4120 -2.41%
2023-03-24 0 0.415 0.410 0.415 0.400 0.425 1,494,000 614,860 0.4116 0.415 0.410 0.415 0.400 0.425 1,494,000 0.4116 0.00%
2023-03-23 0 0.415 0.410 0.420 0.410 0.415 660,000 272,570 0.4130 0.415 0.410 0.420 0.410 0.415 660,000 0.4130 1.22%
2023-03-22 0 0.410 0.410 0.415 0.400 0.415 774,000 313,970 0.4056 0.410 0.410 0.415 0.400 0.415 774,000 0.4056 0.00%
2023-03-21 0 0.410 0.410 0.415 0.405 0.425 810,000 334,900 0.4135 0.410 0.410 0.415 0.405 0.425 810,000 0.4135 -2.38%
2023-03-20 0 0.420 0.415 0.425 0.400 0.420 1,612,010 667,183 0.4139 0.420 0.415 0.425 0.400 0.420 1,612,010 0.4139 6.33%
2023-03-17 0 0.395 0.385 0.395 0.395 0.405 1,268,000 504,960 0.3982 0.395 0.385 0.395 0.395 0.405 1,268,000 0.3982 -3.66%
2023-03-16 0 0.410 0.400 0.410 0.395 0.415 576,000 232,330 0.4034 0.410 0.400 0.410 0.395 0.415 576,000 0.4034 -2.38%
2023-03-15 0 0.420 0.405 0.420 0.400 0.420 406,628 164,568 0.4047 0.420 0.405 0.420 0.400 0.420 406,628 0.4047 2.44%
2023-03-14 0 0.410 0.405 0.410 0.405 0.425 2,142,000 887,760 0.4145 0.410 0.405 0.410 0.405 0.425 2,142,000 0.4145 3.80%
2023-03-13 0 0.395 0.395 0.410 0.395 0.415 1,458,000 593,460 0.4070 0.395 0.395 0.410 0.395 0.415 1,458,000 0.4070 3.95%
2023-03-10 0 0.380 0.380 0.390 0.380 0.395 540,000 207,460 0.3842 0.380 0.380 0.390 0.380 0.395 540,000 0.3842 -3.80%
2023-03-09 0 0.395 0.395 0.420 0.390 0.400 266,000 104,130 0.3915 0.395 0.395 0.420 0.390 0.400 266,000 0.3915 -1.25%
2023-03-08 0 0.400 0.395 0.400 0.390 0.405 656,000 258,780 0.3945 0.400 0.395 0.400 0.390 0.405 656,000 0.3945 -1.23%
2023-03-07 0 0.405 0.400 0.405 0.400 0.410 728,000 292,330 0.4016 0.405 0.400 0.405 0.400 0.410 728,000 0.4016 -2.41%
2023-03-06 0 0.415 0.415 0.420 0.410 0.440 144,000 60,550 0.4205 0.415 0.415 0.420 0.410 0.440 144,000 0.4205 1.22%
2023-03-03 0 0.410 0.405 0.410 0.405 0.420 406,000 168,760 0.4157 0.410 0.405 0.410 0.405 0.420 406,000 0.4157 0.00%
2023-03-02 0 0.410 0.395 0.410 0.405 0.410 68,000 27,680 0.4071 0.410 0.395 0.410 0.405 0.410 68,000 0.4071 1.23%
2023-03-01 0 0.405 0.400 0.405 0.400 0.405 686,000 276,670 0.4033 0.405 0.400 0.405 0.400 0.405 686,000 0.4033 2.53%
2023-02-28 0 0.395 0.390 0.405 0.385 0.400 562,000 218,900 0.3895 0.395 0.390 0.405 0.385 0.400 562,000 0.3895 -1.25%
2023-02-27 0 0.400 0.390 0.400 0.400 0.400 208,000 83,210 0.4000 0.400 0.390 0.400 0.400 0.400 208,000 0.4000 -1.23%
2023-02-24 0 0.405 0.400 0.405 0.400 0.410 308,000 124,990 0.4058 0.405 0.400 0.405 0.400 0.410 308,000 0.4058 -2.41%
2023-02-23 0 0.415 0.405 0.415 0.405 0.415 70,000 28,810 0.4116 0.415 0.405 0.415 0.405 0.415 70,000 0.4116 2.47%
2023-02-22 0 0.405 0.405 0.415 0.405 0.415 338,000 139,340 0.4122 0.405 0.405 0.415 0.405 0.415 338,000 0.4122 0.00%
2023-02-21 0 0.405 0.405 0.420 0.405 0.420 214,000 88,290 0.4126 0.405 0.405 0.420 0.405 0.420 214,000 0.4126 -2.41%
2023-02-20 0 0.415 0.410 0.415 0.410 0.450 342,020 142,728 0.4173 0.415 0.410 0.415 0.410 0.450 342,020 0.4173 2.47%
2023-02-17 0 0.405 0.400 0.415 0.400 0.410 582,000 234,650 0.4032 0.405 0.400 0.415 0.400 0.410 582,000 0.4032 -1.22%
2023-02-16 0 0.410 0.405 0.410 0.400 0.410 124,000 50,260 0.4053 0.410 0.405 0.410 0.400 0.410 124,000 0.4053 0.00%
2023-02-15 0 0.410 0.395 0.410 0.380 0.430 4,324,000 1,747,470 0.4041 0.410 0.395 0.410 0.380 0.430 4,324,000 0.4041 -2.38%
2023-02-14 0 0.420 0.420 0.435 0.415 0.450 656,000 283,130 0.4316 0.420 0.420 0.435 0.415 0.450 656,000 0.4316 0.00%
2023-02-13 0 0.420 0.415 0.420 0.410 0.420 462,000 191,770 0.4151 0.420 0.415 0.420 0.410 0.420 462,000 0.4151 -2.33%
2023-02-10 0 0.430 0.420 0.430 0.405 0.430 1,008,000 424,100 0.4207 0.430 0.420 0.430 0.405 0.430 1,008,000 0.4207 -3.37%
2023-02-09 0 0.445 0.430 0.450 0.430 0.450 362,000 157,540 0.4352 0.445 0.430 0.450 0.430 0.450 362,000 0.4352 1.14%
2023-02-08 0 0.440 0.435 0.450 0.435 0.450 1,240,000 544,200 0.4389 0.440 0.435 0.450 0.435 0.450 1,240,000 0.4389 -2.22%
2023-02-07 0 0.450 0.440 0.450 0.420 0.450 948,000 412,060 0.4347 0.450 0.440 0.450 0.420 0.450 948,000 0.4347 2.27%
2023-02-06 0 0.440 0.440 0.445 0.435 0.460 2,352,000 1,036,840 0.4408 0.440 0.440 0.445 0.435 0.460 2,352,000 0.4408 -6.38%
2023-02-03 0 0.470 0.465 0.470 0.455 0.480 1,284,000 597,350 0.4652 0.470 0.465 0.470 0.455 0.480 1,284,000 0.4652 -2.08%
2023-02-02 0 0.480 0.475 0.480 0.470 0.485 3,066,000 1,466,190 0.4782 0.480 0.475 0.480 0.470 0.485 3,066,000 0.4782 4.35%
2023-02-01 0 0.460 0.450 0.465 0.425 0.465 994,000 444,170 0.4469 0.460 0.450 0.465 0.425 0.465 994,000 0.4469 4.55%
2023-01-31 0 0.440 0.430 0.440 0.425 0.440 634,000 272,330 0.4295 0.440 0.430 0.440 0.425 0.440 634,000 0.4295 0.00%
2023-01-30 0 0.440 0.430 0.440 0.430 0.445 1,292,000 566,670 0.4386 0.440 0.430 0.440 0.430 0.445 1,292,000 0.4386 0.00%
2023-01-27 0 0.440 0.430 0.440 0.440 0.450 776,000 344,290 0.4437 0.440 0.430 0.440 0.440 0.450 776,000 0.4437 -1.12%
2023-01-26 0 0.445 0.440 0.445 0.440 0.445 712,000 313,630 0.4405 0.445 0.440 0.445 0.440 0.445 712,000 0.4405 1.14%
2023-01-20 0 0.440 0.435 0.445 0.430 0.440 852,000 370,810 0.4352 0.440 0.435 0.445 0.430 0.440 852,000 0.4352 0.00%
2023-01-19 0 0.440 0.425 0.440 0.425 0.440 492,000 210,180 0.4272 0.440 0.425 0.440 0.425 0.440 492,000 0.4272 0.00%
2023-01-18 0 0.440 0.435 0.445 0.430 0.445 806,000 350,180 0.4345 0.440 0.435 0.445 0.430 0.445 806,000 0.4345 0.00%
2023-01-17 0 0.440 0.430 0.440 0.430 0.445 1,382,000 600,450 0.4345 0.440 0.430 0.440 0.430 0.445 1,382,000 0.4345 -2.22%
2023-01-16 0 0.450 0.440 0.445 0.430 0.450 1,364,000 603,590 0.4425 0.450 0.440 0.445 0.430 0.450 1,364,000 0.4425 7.14%
2023-01-13 0 0.420 0.420 0.430 0.415 0.430 682,000 286,920 0.4207 0.420 0.420 0.430 0.415 0.430 682,000 0.4207 1.20%
2023-01-12 0 0.415 0.415 0.420 0.415 0.440 850,000 363,220 0.4273 0.415 0.415 0.420 0.415 0.440 850,000 0.4273 -3.49%
2023-01-11 0 0.430 0.425 0.430 0.425 0.435 424,000 181,860 0.4289 0.430 0.425 0.430 0.425 0.435 424,000 0.4289 -1.15%
2023-01-10 0 0.435 0.430 0.435 0.425 0.440 574,000 247,260 0.4308 0.435 0.430 0.435 0.425 0.440 574,000 0.4308 0.00%
2023-01-09 0 0.435 0.435 0.440 0.410 0.440 1,858,000 808,270 0.4350 0.435 0.435 0.440 0.410 0.440 1,858,000 0.4350 4.82%
2023-01-06 0 0.415 0.410 0.415 0.410 0.420 1,452,000 602,730 0.4151 0.415 0.410 0.415 0.410 0.420 1,452,000 0.4151 0.00%
2023-01-05 0 0.415 0.410 0.420 0.410 0.430 726,000 301,840 0.4158 0.415 0.410 0.420 0.410 0.430 726,000 0.4158 -3.49%
2023-01-04 0 0.430 0.425 0.430 0.410 0.435 1,198,000 505,610 0.4220 0.430 0.425 0.430 0.410 0.435 1,198,000 0.4220 0.00%
2023-01-03 0 0.430 0.430 0.435 0.395 0.435 2,684,000 1,128,730 0.4205 0.430 0.430 0.435 0.395 0.435 2,684,000 0.4205 8.86%
2022-12-30 0 0.395 0.385 0.400 0.390 0.410 622,000 248,580 0.3996 0.395 0.385 0.400 0.390 0.410 622,000 0.3996 0.00%
2022-12-29 0 0.395 0.380 0.395 0.380 0.395 554,000 213,010 0.3845 0.395 0.380 0.395 0.380 0.395 554,000 0.3845 1.28%
2022-12-28 0 0.390 0.390 0.395 0.385 0.395 374,000 145,520 0.3891 0.390 0.390 0.395 0.385 0.395 374,000 0.3891 0.00%
2022-12-23 0 0.390 0.385 0.390 0.380 0.395 520,000 201,400 0.3873 0.390 0.385 0.390 0.380 0.395 520,000 0.3873 -1.27%
2022-12-22 0 0.395 0.390 0.395 0.390 0.400 834,000 330,090 0.3958 0.395 0.390 0.395 0.390 0.400 834,000 0.3958 -2.47%
2022-12-21 0 0.405 0.395 0.405 0.395 0.415 1,492,000 608,690 0.4080 0.405 0.395 0.405 0.395 0.415 1,492,000 0.4080 2.53%
2022-12-20 0 0.395 0.395 0.400 0.380 0.395 590,000 229,010 0.3882 0.395 0.395 0.400 0.380 0.395 590,000 0.3882 -1.25%
2022-12-19 0 0.400 0.395 0.400 0.380 0.410 1,138,000 445,340 0.3913 0.400 0.395 0.400 0.380 0.410 1,138,000 0.3913 2.56%
2022-12-16 0 0.390 0.385 0.395 0.365 0.395 1,156,000 441,720 0.3821 0.390 0.385 0.395 0.365 0.395 1,156,000 0.3821 -1.27%
2022-12-15 0 0.395 0.385 0.395 0.385 0.415 4,110,000 1,617,740 0.3936 0.395 0.385 0.395 0.385 0.415 4,110,000 0.3936 -5.95%
2022-12-14 0 0.420 0.415 0.420 0.405 0.435 4,684,000 1,959,700 0.4184 0.420 0.415 0.420 0.405 0.435 4,684,000 0.4184 3.70%
2022-12-13 0 0.405 0.400 0.405 0.400 0.430 1,634,000 674,170 0.4126 0.405 0.400 0.405 0.400 0.430 1,634,000 0.4126 -3.57%
2022-12-12 0 0.420 0.415 0.420 0.385 0.430 7,522,000 3,111,240 0.4136 0.420 0.415 0.420 0.385 0.430 7,522,000 0.4136 9.09%
2022-12-09 0 0.385 0.380 0.390 0.335 0.390 9,044,000 3,424,080 0.3786 0.385 0.380 0.390 0.335 0.390 9,044,000 0.3786 11.59%
2022-12-08 0 0.345 0.340 0.350 0.330 0.350 1,898,000 648,720 0.3418 0.345 0.340 0.350 0.330 0.350 1,898,000 0.3418 2.99%
2022-12-07 0 0.335 0.330 0.335 0.335 0.350 1,520,000 518,650 0.3412 0.335 0.330 0.335 0.335 0.350 1,520,000 0.3412 -2.90%
2022-12-06 0 0.345 0.345 0.350 0.335 0.355 2,420,000 829,710 0.3429 0.345 0.345 0.350 0.335 0.355 2,420,000 0.3429 -1.43%
2022-12-05 0 0.350 0.345 0.350 0.335 0.370 3,676,000 1,300,450 0.3538 0.350 0.345 0.350 0.335 0.370 3,676,000 0.3538 2.94%
2022-12-02 0 0.340 0.340 0.345 0.330 0.355 1,538,000 518,130 0.3369 0.340 0.340 0.345 0.330 0.355 1,538,000 0.3369 0.00%
2022-12-01 0 0.340 0.335 0.340 0.315 0.350 3,460,000 1,152,630 0.3331 0.340 0.335 0.340 0.315 0.350 3,460,000 0.3331 9.68%
2022-11-30 0 0.310 0.310 0.315 0.310 0.320 796,000 249,010 0.3128 0.310 0.310 0.315 0.310 0.320 796,000 0.3128 0.00%
2022-11-29 0 0.310 0.310 0.320 0.310 0.325 608,000 193,130 0.3176 0.310 0.310 0.320 0.310 0.325 608,000 0.3176 -3.12%
2022-11-28 0 0.320 0.315 0.320 0.305 0.320 978,000 307,930 0.3149 0.320 0.315 0.320 0.305 0.320 978,000 0.3149 3.23%
2022-11-25 0 0.310 0.305 0.310 0.305 0.310 318,000 97,140 0.3055 0.310 0.305 0.310 0.305 0.310 318,000 0.3055 -1.59%
2022-11-24 0 0.315 0.310 0.315 0.310 0.315 202,000 63,560 0.3147 0.315 0.310 0.315 0.310 0.315 202,000 0.3147 0.00%
2022-11-23 0 0.315 0.315 0.320 0.310 0.315 212,000 65,800 0.3104 0.315 0.315 0.320 0.310 0.315 212,000 0.3104 3.28%
2022-11-22 0 0.305 0.300 0.305 0.305 0.320 220,000 68,990 0.3136 0.305 0.300 0.305 0.305 0.320 220,000 0.3136 0.00%
2022-11-21 0 0.305 0.300 0.305 0.300 0.335 400,000 125,950 0.3149 0.305 0.300 0.305 0.300 0.335 400,000 0.3149 0.00%
2022-11-18 0 0.305 0.305 0.310 0.305 0.320 522,000 160,610 0.3077 0.305 0.305 0.310 0.305 0.320 522,000 0.3077 -1.61%
2022-11-17 0 0.310 0.300 0.315 0.300 0.310 890,000 271,890 0.3055 0.310 0.300 0.315 0.300 0.310 890,000 0.3055 0.00%
2022-11-16 0 0.310 0.305 0.310 0.305 0.320 1,198,000 374,270 0.3124 0.310 0.305 0.310 0.305 0.320 1,198,000 0.3124 -3.12%
2022-11-15 0 0.320 0.315 0.320 0.310 0.320 1,906,000 605,700 0.3178 0.320 0.315 0.320 0.310 0.320 1,906,000 0.3178 1.59%
2022-11-14 0 0.315 0.310 0.315 0.305 0.315 1,586,000 491,920 0.3102 0.315 0.310 0.315 0.305 0.315 1,586,000 0.3102 5.00%
2022-11-11 0 0.300 0.300 0.305 0.290 0.310 1,780,000 534,420 0.3002 0.300 0.300 0.305 0.290 0.310 1,780,000 0.3002 3.45%
2022-11-10 0 0.290 0.285 0.295 0.285 0.300 1,180,000 339,610 0.2878 0.290 0.285 0.295 0.285 0.300 1,180,000 0.2878 -3.33%
2022-11-09 0 0.300 0.295 0.300 0.285 0.300 3,720,000 1,091,890 0.2935 0.300 0.295 0.300 0.285 0.300 3,720,000 0.2935 7.14%
2022-11-08 0 0.280 0.275 0.285 0.275 0.285 196,000 55,420 0.2828 0.280 0.275 0.285 0.275 0.285 196,000 0.2828 -1.75%
2022-11-07 0 0.285 0.280 0.285 0.275 0.285 2,284,000 639,560 0.2800 0.285 0.280 0.285 0.275 0.285 2,284,000 0.2800 7.55%
2022-11-04 0 0.265 0.265 0.270 0.255 0.270 2,746,000 726,870 0.2647 0.265 0.265 0.270 0.255 0.270 2,746,000 0.2647 -1.85%
2022-11-03 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.270 0.265 0.270 0.270 0.270 200,000 0.2700 0.00%
2022-11-02 0 0.270 0.265 0.270 0.265 0.270 524,000 140,980 0.2690 0.270 0.265 0.270 0.265 0.270 524,000 0.2690 0.00%
2022-11-01 0 0.270 0.270 0.280 0.265 0.270 192,000 51,340 0.2674 0.270 0.270 0.280 0.265 0.270 192,000 0.2674 3.85%
2022-10-31 0 0.260 0.260 0.270 0.260 0.275 614,000 165,850 0.2701 0.260 0.260 0.270 0.260 0.275 614,000 0.2701 -1.89%
2022-10-28 0 0.265 0.255 0.265 0.255 0.280 1,112,000 292,570 0.2631 0.265 0.255 0.265 0.255 0.280 1,112,000 0.2631 -3.64%
2022-10-27 0 0.275 0.275 0.280 0.275 0.280 160,000 44,070 0.2754 0.275 0.275 0.280 0.275 0.280 160,000 0.2754 0.00%
2022-10-26 0 0.275 0.265 0.275 0.275 0.285 286,000 80,420 0.2812 0.275 0.265 0.275 0.275 0.285 286,000 0.2812 0.00%
2022-10-25 0 0.275 0.260 0.275 0.250 0.280 768,000 204,480 0.2663 0.275 0.260 0.275 0.250 0.280 768,000 0.2663 5.77%
2022-10-24 0 0.260 0.255 0.260 0.255 0.285 1,380,000 373,040 0.2703 0.260 0.255 0.260 0.255 0.285 1,380,000 0.2703 -7.14%
2022-10-21 0 0.280 0.275 0.285 0.265 0.280 584,000 160,120 0.2742 0.280 0.275 0.285 0.265 0.280 584,000 0.2742 5.66%
2022-10-20 0 0.265 0.260 0.265 0.265 0.270 810,000 216,590 0.2674 0.265 0.260 0.265 0.265 0.270 810,000 0.2674 -5.36%
2022-10-19 0 0.280 0.275 0.285 0.275 0.290 340,000 97,370 0.2864 0.280 0.275 0.285 0.275 0.290 340,000 0.2864 -1.75%
2022-10-18 0 0.285 0.275 0.290 0.275 0.295 424,000 122,000 0.2877 0.285 0.275 0.290 0.275 0.295 424,000 0.2877 0.00%
2022-10-17 0 0.285 0.275 0.285 0.270 0.285 884,000 246,280 0.2786 0.285 0.275 0.285 0.270 0.285 884,000 0.2786 5.56%
2022-10-14 0 0.270 0.265 0.270 0.255 0.280 2,128,000 561,230 0.2637 0.270 0.265 0.270 0.255 0.280 2,128,000 0.2637 -1.82%
2022-10-13 0 0.275 0.270 0.275 0.270 0.280 416,000 114,060 0.2742 0.275 0.270 0.275 0.270 0.280 416,000 0.2742 -1.79%
2022-10-12 0 0.280 0.270 0.280 0.270 0.280 698,000 189,240 0.2711 0.280 0.270 0.280 0.270 0.280 698,000 0.2711 0.00%
2022-10-11 0 0.280 0.270 0.275 0.270 0.285 424,000 118,600 0.2797 0.280 0.270 0.275 0.270 0.285 424,000 0.2797 -1.75%
2022-10-10 0 0.285 0.280 0.285 0.280 0.290 914,000 260,160 0.2846 0.285 0.280 0.285 0.280 0.290 914,000 0.2846 -5.00%
2022-10-07 0 0.300 0.295 0.305 0.295 0.305 396,000 120,180 0.3035 0.300 0.295 0.305 0.295 0.305 396,000 0.3035 -1.64%
2022-10-06 0 0.305 0.300 0.305 0.295 0.305 408,000 121,910 0.2988 0.305 0.300 0.305 0.295 0.305 408,000 0.2988 -1.61%
2022-10-05 0 0.310 0.305 0.310 0.300 0.320 1,712,100 527,728 0.3082 0.310 0.305 0.310 0.300 0.320 1,712,100 0.3082 6.90%
2022-10-03 0 0.290 0.285 0.290 0.290 0.290 54,000 15,660 0.2900 0.290 0.285 0.290 0.290 0.290 54,000 0.2900 0.00%
2022-09-30 0 0.290 0.290 0.295 0.285 0.295 372,000 106,820 0.2872 0.290 0.290 0.295 0.285 0.295 372,000 0.2872 -3.33%
2022-09-29 0 0.300 0.280 0.300 0.280 0.310 1,268,000 373,320 0.2944 0.300 0.280 0.300 0.280 0.310 1,268,000 0.2944 3.45%
2022-09-28 0 0.290 0.290 0.295 0.290 0.310 1,144,000 336,000 0.2937 0.290 0.290 0.295 0.290 0.310 1,144,000 0.2937 -6.45%
2022-09-27 0 0.310 0.295 0.310 0.295 0.310 402,000 121,310 0.3018 0.310 0.295 0.310 0.295 0.310 402,000 0.3018 0.00%
2022-09-26 0 0.310 0.300 0.310 0.300 0.310 1,422,000 434,840 0.3058 0.310 0.300 0.310 0.300 0.310 1,422,000 0.3058 -3.12%
2022-09-23 0 0.320 0.315 0.320 0.310 0.320 612,000 194,630 0.3180 0.320 0.315 0.320 0.310 0.320 612,000 0.3180 0.00%
2022-09-22 0 0.320 0.315 0.320 0.310 0.330 1,246,000 398,320 0.3197 0.320 0.315 0.320 0.310 0.330 1,246,000 0.3197 -3.03%
2022-09-21 0 0.330 0.325 0.330 0.325 0.330 312,000 101,780 0.3262 0.330 0.325 0.330 0.325 0.330 312,000 0.3262 -1.49%
2022-09-20 0 0.335 0.330 0.350 0.335 0.335 80,000 26,800 0.3350 0.335 0.330 0.350 0.335 0.335 80,000 0.3350 0.00%
2022-09-19 0 0.335 0.320 0.335 0.325 0.335 498,000 162,140 0.3256 0.335 0.320 0.335 0.325 0.335 498,000 0.3256 0.00%
2022-09-16 0 0.335 0.325 0.335 0.325 0.345 724,000 241,500 0.3336 0.335 0.325 0.335 0.325 0.345 724,000 0.3336 -1.47%
2022-09-15 0 0.340 0.335 0.340 0.320 0.350 2,374,000 795,960 0.3353 0.340 0.335 0.340 0.320 0.350 2,374,000 0.3353 -2.86%
2022-09-14 0 0.350 0.350 0.355 0.350 0.355 344,000 120,480 0.3502 0.350 0.350 0.355 0.350 0.355 344,000 0.3502 -1.41%
2022-09-13 0 0.355 0.355 0.365 0.335 0.380 1,238,000 441,460 0.3566 0.355 0.355 0.365 0.335 0.380 1,238,000 0.3566 1.43%
2022-09-09 0 0.350 0.340 0.350 0.330 0.355 296,000 101,090 0.3415 0.350 0.340 0.350 0.330 0.355 296,000 0.3415 1.45%
2022-09-08 0 0.345 0.340 0.345 0.335 0.350 506,000 172,880 0.3417 0.345 0.340 0.345 0.335 0.350 506,000 0.3417 1.47%
2022-09-07 0 0.340 0.325 0.340 0.320 0.340 1,408,000 461,620 0.3279 0.340 0.325 0.340 0.320 0.340 1,408,000 0.3279 0.00%
2022-09-06 0 0.340 0.335 0.340 0.335 0.340 264,000 89,680 0.3397 0.340 0.335 0.340 0.335 0.340 264,000 0.3397 -2.86%
2022-09-05 0 0.350 0.335 0.350 0.330 0.350 882,000 300,510 0.3407 0.350 0.335 0.350 0.330 0.350 882,000 0.3407 0.00%
2022-09-02 0 0.350 0.340 0.350 0.340 0.350 2,582,000 887,650 0.3438 0.350 0.340 0.350 0.340 0.350 2,582,000 0.3438 -2.78%
2022-09-01 0 0.360 0.350 0.360 0.350 0.365 998,000 352,970 0.3537 0.360 0.350 0.360 0.350 0.365 998,000 0.3537 -2.70%
2022-08-31 0 0.370 0.350 0.370 0.340 0.370 1,826,000 645,200 0.3533 0.370 0.350 0.370 0.340 0.370 1,826,000 0.3533 2.78%
2022-08-30 0 0.360 0.360 0.370 0.360 0.370 152,000 55,490 0.3651 0.360 0.360 0.370 0.360 0.370 152,000 0.3651 -2.70%
2022-08-29 0 0.370 0.370 0.375 0.360 0.375 602,000 219,920 0.3653 0.370 0.370 0.375 0.360 0.375 602,000 0.3653 0.00%
2022-08-26 0 0.370 0.370 0.375 0.370 0.370 122,000 45,140 0.3700 0.370 0.370 0.375 0.370 0.370 122,000 0.3700 0.00%
2022-08-25 0 0.370 0.365 0.375 0.370 0.370 46,000 17,020 0.3700 0.370 0.365 0.375 0.370 0.370 46,000 0.3700 -1.33%
2022-08-24 0 0.375 0.365 0.375 0.360 0.375 462,000 169,310 0.3665 0.375 0.365 0.375 0.360 0.375 462,000 0.3665 -1.32%
2022-08-23 0 0.380 0.370 0.380 0.365 0.380 356,000 131,720 0.3700 0.380 0.370 0.380 0.365 0.380 356,000 0.3700 0.00%
2022-08-22 0 0.380 0.375 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.375 0.380 0.380 0.380 2,000 0.3800 0.00%
2022-08-19 0 0.380 0.365 0.380 0.360 0.380 144,000 52,970 0.3678 0.380 0.365 0.380 0.360 0.380 144,000 0.3678 4.11%
2022-08-18 0 0.365 0.365 0.375 0.365 0.375 330,000 121,480 0.3681 0.365 0.365 0.375 0.365 0.375 330,000 0.3681 -1.35%
2022-08-17 0 0.370 0.365 0.370 0.365 0.375 462,000 170,590 0.3692 0.370 0.365 0.370 0.365 0.375 462,000 0.3692 -2.63%
2022-08-16 0 0.380 0.365 0.380 0.370 0.380 632,000 235,280 0.3723 0.380 0.365 0.380 0.370 0.380 632,000 0.3723 1.33%
2022-08-15 0 0.375 0.370 0.375 0.365 0.375 426,000 156,920 0.3684 0.375 0.370 0.375 0.365 0.375 426,000 0.3684 0.00%
2022-08-12 0 0.375 0.365 0.375 0.360 0.375 394,000 143,910 0.3653 0.375 0.365 0.375 0.360 0.375 394,000 0.3653 0.00%
2022-08-11 0 0.375 0.365 0.375 0.370 0.375 200,000 74,170 0.3709 0.375 0.365 0.375 0.370 0.375 200,000 0.3709 -1.32%
2022-08-10 0 0.380 0.370 0.380 0.365 0.380 448,000 166,630 0.3719 0.380 0.370 0.380 0.365 0.380 448,000 0.3719 0.00%
2022-08-09 0 0.380 0.370 0.380 0.370 0.385 486,000 181,430 0.3733 0.380 0.370 0.380 0.370 0.385 486,000 0.3733 1.33%
2022-08-08 0 0.375 0.370 0.375 0.370 0.375 253,000 94,290 0.3727 0.375 0.370 0.375 0.370 0.375 253,000 0.3727 0.00%
2022-08-05 0 0.375 0.375 0.380 0.370 0.380 400,000 150,830 0.3771 0.375 0.375 0.380 0.370 0.380 400,000 0.3771 -1.32%
2022-08-04 0 0.380 0.375 0.380 0.375 0.380 120,000 45,250 0.3771 0.380 0.375 0.380 0.375 0.380 120,000 0.3771 0.00%
2022-08-03 0 0.380 0.375 0.380 0.380 0.380 220,000 83,600 0.3800 0.380 0.375 0.380 0.380 0.380 220,000 0.3800 -1.30%
2022-08-02 0 0.385 0.375 0.385 0.375 0.385 360,000 137,090 0.3808 0.385 0.375 0.385 0.375 0.385 360,000 0.3808 -1.28%
2022-08-01 0 0.390 0.380 0.390 0.380 0.390 420,000 161,250 0.3839 0.390 0.380 0.390 0.380 0.390 420,000 0.3839 0.00%
2022-07-29 0 0.390 0.390 0.395 0.385 0.400 1,564,000 611,260 0.3908 0.390 0.390 0.395 0.385 0.400 1,564,000 0.3908 1.30%
2022-07-28 0 0.385 0.380 0.385 0.370 0.385 366,000 139,080 0.3800 0.385 0.380 0.385 0.370 0.385 366,000 0.3800 2.67%
2022-07-27 0 0.375 0.375 0.380 0.375 0.395 708,000 269,800 0.3811 0.375 0.375 0.380 0.375 0.395 708,000 0.3811 -2.60%
2022-07-26 0 0.385 0.380 0.385 0.380 0.395 836,000 323,690 0.3872 0.385 0.380 0.385 0.380 0.395 836,000 0.3872 0.00%
2022-07-25 0 0.385 0.380 0.385 0.380 0.405 1,616,000 628,370 0.3888 0.385 0.380 0.385 0.380 0.405 1,616,000 0.3888 -1.28%
2022-07-22 0 0.390 0.385 0.390 0.390 0.400 310,000 121,710 0.3926 0.390 0.385 0.390 0.390 0.400 310,000 0.3926 -1.27%
2022-07-21 0 0.395 0.390 0.395 0.380 0.410 2,008,000 785,730 0.3913 0.395 0.390 0.395 0.380 0.410 2,008,000 0.3913 5.33%
2022-07-20 0 0.375 0.375 0.380 0.370 0.390 488,000 183,940 0.3769 0.375 0.375 0.380 0.370 0.390 488,000 0.3769 -1.32%
2022-07-19 0 0.380 0.375 0.380 0.370 0.390 754,000 286,630 0.3801 0.380 0.375 0.380 0.370 0.390 754,000 0.3801 -1.30%
2022-07-18 0 0.385 0.380 0.385 0.370 0.390 1,172,000 447,210 0.3816 0.385 0.380 0.385 0.370 0.390 1,172,000 0.3816 -1.28%
2022-07-15 0 0.390 0.370 0.390 0.355 0.390 2,930,000 1,089,300 0.3718 0.390 0.370 0.390 0.355 0.390 2,930,000 0.3718 0.00%
2022-07-14 0 0.390 0.385 0.390 0.390 0.400 2,206,000 869,810 0.3943 0.390 0.385 0.390 0.390 0.400 2,206,000 0.3943 -3.70%
2022-07-13 0 0.405 0.400 0.405 0.395 0.410 1,264,000 508,700 0.4025 0.405 0.400 0.405 0.395 0.410 1,264,000 0.4025 0.00%
2022-07-12 0 0.405 0.405 0.410 0.395 0.410 814,000 326,290 0.4008 0.405 0.405 0.410 0.395 0.410 814,000 0.4008 0.00%
2022-07-11 0 0.405 0.400 0.410 0.395 0.405 580,000 230,570 0.3975 0.405 0.400 0.410 0.395 0.405 580,000 0.3975 0.00%
2022-07-08 0 0.405 0.405 0.410 0.405 0.415 830,000 340,730 0.4105 0.405 0.405 0.410 0.405 0.415 830,000 0.4105 0.00%
2022-07-07 0 0.405 0.400 0.405 0.390 0.405 1,050,000 417,910 0.3980 0.405 0.400 0.405 0.390 0.405 1,050,000 0.3980 0.00%
2022-07-06 0 0.405 0.400 0.405 0.390 0.420 4,798,000 1,925,330 0.4013 0.405 0.400 0.405 0.390 0.420 4,798,000 0.4013 -3.57%
2022-07-05 0 0.420 0.415 0.420 0.415 0.425 1,438,636 604,374 0.4201 0.420 0.415 0.420 0.415 0.425 1,438,636 0.4201 -1.18%
2022-07-04 0 0.425 0.420 0.425 0.415 0.440 3,366,000 1,448,840 0.4304 0.425 0.420 0.425 0.415 0.440 3,366,000 0.4304 -4.49%
2022-06-30 0 0.445 0.445 0.450 0.445 0.455 752,000 335,880 0.4466 0.445 0.445 0.450 0.445 0.455 752,000 0.4466 -1.11%
2022-06-29 0 0.450 0.450 0.455 0.450 0.455 850,000 383,050 0.4506 0.450 0.450 0.455 0.450 0.455 850,000 0.4506 -1.10%
2022-06-28 0 0.455 0.450 0.455 0.450 0.465 826,000 375,180 0.4542 0.455 0.450 0.455 0.450 0.465 826,000 0.4542 -2.15%
2022-06-27 0 0.465 0.460 0.465 0.450 0.465 1,626,167 738,801 0.4543 0.465 0.460 0.465 0.450 0.465 1,626,167 0.4543 1.09%
2022-06-24 0 0.460 0.455 0.460 0.450 0.460 978,000 444,560 0.4546 0.460 0.455 0.460 0.450 0.460 978,000 0.4546 0.00%
2022-06-23 0 0.460 0.455 0.460 0.450 0.460 1,256,000 567,550 0.4519 0.460 0.455 0.460 0.450 0.460 1,256,000 0.4519 1.10%
2022-06-22 0 0.455 0.450 0.460 0.455 0.460 900,000 409,970 0.4555 0.455 0.450 0.460 0.455 0.460 900,000 0.4555 -1.09%
2022-06-21 0 0.460 0.455 0.460 0.450 0.460 988,000 449,800 0.4553 0.460 0.455 0.460 0.450 0.460 988,000 0.4553 0.00%
2022-06-20 0 0.460 0.460 0.470 0.455 0.485 1,546,000 714,680 0.4623 0.460 0.460 0.470 0.455 0.485 1,546,000 0.4623 -2.13%
2022-06-17 0 0.470 0.470 0.475 0.465 0.495 3,510,000 1,674,350 0.4770 0.470 0.470 0.475 0.465 0.495 3,510,000 0.4770 2.17%
2022-06-16 0 0.460 0.455 0.470 0.455 0.470 1,104,200 507,838 0.4599 0.460 0.455 0.470 0.455 0.470 1,104,200 0.4599 1.10%
2022-06-15 0 0.455 0.455 0.460 0.455 0.460 148,000 67,390 0.4553 0.455 0.455 0.460 0.455 0.460 148,000 0.4553 -1.09%
2022-06-14 0 0.460 0.455 0.460 0.450 0.460 704,000 320,990 0.4560 0.460 0.455 0.460 0.450 0.460 704,000 0.4560 -1.08%
2022-06-13 0 0.465 0.460 0.465 0.460 0.470 480,000 222,290 0.4631 0.465 0.460 0.465 0.460 0.470 480,000 0.4631 1.09%
2022-06-10 0 0.460 0.455 0.460 0.450 0.460 2,046,000 934,470 0.4567 0.460 0.455 0.460 0.450 0.460 2,046,000 0.4567 -1.08%
2022-06-09 0 0.465 0.465 0.470 0.460 0.470 1,470,000 685,620 0.4664 0.465 0.465 0.470 0.460 0.470 1,470,000 0.4664 0.00%
2022-06-08 0 0.465 0.465 0.470 0.465 0.475 1,596,000 745,160 0.4669 0.465 0.465 0.470 0.465 0.475 1,596,000 0.4669 -1.06%
2022-06-07 0 0.470 0.470 0.475 0.465 0.470 916,000 430,510 0.4700 0.470 0.470 0.475 0.465 0.470 916,000 0.4700 -2.08%
2022-06-06 0 0.480 0.470 0.480 0.470 0.480 400,000 190,090 0.4752 0.480 0.470 0.480 0.470 0.480 400,000 0.4752 2.13%
2022-06-02 0 0.470 0.470 0.475 0.470 0.485 1,926,000 919,120 0.4772 0.470 0.470 0.475 0.470 0.485 1,926,000 0.4772 -3.09%
2022-06-01 0 0.485 0.480 0.485 0.480 0.485 1,048,000 505,530 0.4824 0.485 0.480 0.485 0.480 0.485 1,048,000 0.4824 1.04%
2022-05-31 0 0.480 0.485 0.490 0.480 0.495 314,000 151,210 0.4816 0.480 0.485 0.490 0.480 0.495 314,000 0.4816 -2.04%
2022-05-30 0 0.490 0.480 0.490 0.470 0.490 1,134,000 547,650 0.4829 0.490 0.480 0.490 0.470 0.490 1,134,000 0.4829 0.00%
2022-05-27 0 0.490 0.485 0.495 0.480 0.490 684,000 331,180 0.4842 0.490 0.485 0.495 0.480 0.490 684,000 0.4842 0.00%
2022-05-26 0 0.490 0.485 0.490 0.485 0.495 1,232,000 601,740 0.4884 0.490 0.485 0.490 0.485 0.495 1,232,000 0.4884 -2.00%
2022-05-25 0 0.500 0.495 0.500 0.495 0.510 1,158,000 576,070 0.4975 0.500 0.495 0.500 0.495 0.510 1,158,000 0.4975 1.01%
2022-05-24 0 0.495 0.495 0.500 0.495 0.510 490,000 244,100 0.4982 0.495 0.495 0.500 0.495 0.510 490,000 0.4982 -2.94%
2022-05-23 0 0.510 0.500 0.510 0.480 0.510 3,096,000 1,551,090 0.5010 0.510 0.500 0.510 0.480 0.510 3,096,000 0.5010 3.03%
2022-05-20 0 0.495 0.495 0.500 0.470 0.495 1,852,000 904,820 0.4886 0.495 0.495 0.500 0.470 0.495 1,852,000 0.4886 4.21%
2022-05-19 0 0.475 0.475 0.485 0.465 0.485 1,098,000 520,570 0.4741 0.475 0.475 0.485 0.465 0.485 1,098,000 0.4741 -2.06%
2022-05-18 0 0.485 0.480 0.485 0.480 0.495 568,000 275,670 0.4853 0.485 0.480 0.485 0.480 0.495 568,000 0.4853 -2.02%
2022-05-17 0 0.495 0.490 0.495 0.490 0.500 746,000 367,060 0.4920 0.495 0.490 0.495 0.490 0.500 746,000 0.4920 1.02%
2022-05-16 0 0.490 0.480 0.490 0.475 0.490 1,282,000 619,620 0.4833 0.490 0.480 0.490 0.475 0.490 1,282,000 0.4833 3.16%
2022-05-13 0 0.475 0.470 0.475 0.460 0.480 1,266,000 594,770 0.4698 0.475 0.470 0.475 0.460 0.480 1,266,000 0.4698 2.15%
2022-05-12 0 0.465 0.460 0.465 0.460 0.495 3,596,000 1,694,230 0.4711 0.465 0.460 0.465 0.460 0.495 3,596,000 0.4711 -5.10%
2022-05-11 0 0.490 0.490 0.495 0.480 0.490 2,464,000 1,194,950 0.4850 0.490 0.490 0.495 0.480 0.490 2,464,000 0.4850 -1.01%
2022-05-10 0 0.495 0.490 0.495 0.480 0.500 1,826,000 892,310 0.4887 0.495 0.490 0.495 0.480 0.500 1,826,000 0.4887 -2.94%
2022-05-06 0 0.510 0.500 0.510 0.500 0.520 5,086,000 2,556,440 0.5026 0.510 0.500 0.510 0.500 0.520 5,086,000 0.5026 -3.77%
2022-05-05 0 0.530 0.520 0.530 0.510 0.530 1,394,000 731,340 0.5246 0.530 0.520 0.530 0.510 0.530 1,394,000 0.5246 1.92%
2022-05-04 0 0.520 0.510 0.520 0.510 0.540 4,308,000 2,259,260 0.5244 0.520 0.510 0.520 0.510 0.540 4,308,000 0.5244 -3.70%
2022-05-03 0 0.540 0.530 0.540 0.530 0.540 1,232,000 658,400 0.5344 0.540 0.530 0.540 0.530 0.540 1,232,000 0.5344 -1.82%
2022-04-29 0 0.550 0.540 0.550 0.530 0.550 1,670,000 906,020 0.5425 0.550 0.540 0.550 0.530 0.550 1,670,000 0.5425 3.77%
2022-04-28 0 0.530 0.530 0.540 0.530 0.540 1,076,000 571,280 0.5309 0.530 0.530 0.540 0.530 0.540 1,076,000 0.5309 0.00%
2022-04-27 0 0.530 0.530 0.540 0.530 0.540 1,524,000 811,220 0.5323 0.530 0.530 0.540 0.530 0.540 1,524,000 0.5323 -1.85%
2022-04-26 0 0.540 0.530 0.540 0.530 0.550 1,758,000 946,200 0.5382 0.540 0.530 0.540 0.530 0.550 1,758,000 0.5382 0.00%
2022-04-25 0 0.540 0.530 0.540 0.530 0.570 8,796,000 4,770,860 0.5424 0.540 0.530 0.540 0.530 0.570 8,796,000 0.5424 -3.57%
2022-04-22 0 0.560 0.560 0.580 0.550 0.580 5,462,000 3,065,880 0.5613 0.560 0.560 0.580 0.550 0.580 5,462,000 0.5613 -1.75%
2022-04-21 0 0.570 0.570 0.580 0.550 0.590 5,668,000 3,217,520 0.5677 0.570 0.570 0.580 0.550 0.590 5,668,000 0.5677 0.00%
2022-04-20 0 0.570 0.570 0.580 0.570 0.600 9,454,000 5,486,500 0.5803 0.570 0.570 0.580 0.570 0.600 9,454,000 0.5803 -6.56%
2022-04-19 0 0.610 0.600 0.610 0.600 0.620 1,636,000 1,005,400 0.6145 0.610 0.600 0.610 0.600 0.620 1,636,000 0.6145 0.00%
2022-04-14 0 0.610 0.610 0.620 0.610 0.640 3,490,000 2,168,000 0.6212 0.610 0.610 0.620 0.610 0.640 3,490,000 0.6212 -3.17%
2022-04-13 0 0.630 0.620 0.630 0.610 0.640 9,780,000 6,127,560 0.6265 0.630 0.620 0.630 0.610 0.640 9,780,000 0.6265 1.61%
2022-04-12 0 0.620 0.610 0.620 0.610 0.620 4,604,000 2,835,640 0.6159 0.620 0.610 0.620 0.610 0.620 4,604,000 0.6159 1.64%
2022-04-11 0 0.610 0.600 0.610 0.590 0.620 6,212,000 3,753,660 0.6043 0.610 0.600 0.610 0.590 0.620 6,212,000 0.6043 3.39%
2022-04-08 0 0.590 0.580 0.590 0.580 0.590 1,588,000 933,360 0.5878 0.590 0.580 0.590 0.580 0.590 1,588,000 0.5878 0.00%
2022-04-07 0 0.590 0.580 0.590 0.580 0.590 1,584,000 921,240 0.5816 0.590 0.580 0.590 0.580 0.590 1,584,000 0.5816 0.00%
2022-04-06 0 0.590 0.580 0.590 0.580 0.590 2,596,000 1,512,180 0.5825 0.590 0.580 0.590 0.580 0.590 2,596,000 0.5825 0.00%
2022-04-04 0 0.590 0.590 0.600 0.590 0.600 1,764,000 1,045,980 0.5930 0.590 0.590 0.600 0.590 0.600 1,764,000 0.5930 0.00%
2022-04-01 0 0.590 0.590 0.600 0.580 0.600 940,000 554,220 0.5896 0.590 0.590 0.600 0.580 0.600 940,000 0.5896 0.00%
2022-03-31 0 0.590 0.580 0.590 0.580 0.590 676,000 392,360 0.5804 0.590 0.580 0.590 0.580 0.590 676,000 0.5804 0.00%
2022-03-30 0 0.590 0.580 0.590 0.570 0.590 3,268,000 1,890,820 0.5786 0.590 0.580 0.590 0.570 0.590 3,268,000 0.5786 0.00%
2022-03-29 0 0.590 0.590 0.600 0.590 0.600 1,828,000 1,081,780 0.5918 0.590 0.590 0.600 0.590 0.600 1,828,000 0.5918 0.00%
2022-03-28 0 0.590 0.590 0.600 0.590 0.610 2,272,000 1,356,440 0.5970 0.590 0.590 0.600 0.590 0.610 2,272,000 0.5970 -3.28%
2022-03-25 0 0.610 0.610 0.620 0.610 0.640 8,250,000 5,138,520 0.6229 0.610 0.610 0.620 0.610 0.640 8,250,000 0.6229 0.00%
2022-03-24 0 0.610 0.600 0.610 0.580 0.610 3,616,000 2,155,960 0.5962 0.610 0.600 0.610 0.580 0.610 3,616,000 0.5962 5.17%
2022-03-23 0 0.580 0.580 0.590 0.580 0.590 1,602,000 930,660 0.5809 0.580 0.580 0.590 0.580 0.590 1,602,000 0.5809 -1.69%
2022-03-22 0 0.590 0.580 0.590 0.580 0.600 1,942,000 1,143,280 0.5887 0.590 0.580 0.590 0.580 0.600 1,942,000 0.5887 0.00%
2022-03-21 0 0.590 0.580 0.590 0.580 0.600 4,394,000 2,581,420 0.5875 0.590 0.580 0.590 0.580 0.600 4,394,000 0.5875 3.51%
2022-03-18 0 0.570 0.570 0.580 0.570 0.580 2,792,000 1,608,760 0.5762 0.570 0.570 0.580 0.570 0.580 2,792,000 0.5762 -1.72%
2022-03-17 0 0.580 0.570 0.580 0.550 0.580 5,201,000 2,935,840 0.5645 0.580 0.570 0.580 0.550 0.580 5,201,000 0.5645 5.45%
2022-03-16 0 0.550 0.540 0.550 0.540 0.570 6,294,000 3,447,980 0.5478 0.550 0.540 0.550 0.540 0.570 6,294,000 0.5478 3.77%
2022-03-15 0 0.530 0.530 0.540 0.530 0.570 6,708,000 3,651,840 0.5444 0.530 0.530 0.540 0.530 0.570 6,708,000 0.5444 -7.02%
2022-03-14 0 0.570 0.570 0.580 0.570 0.610 6,984,000 4,110,180 0.5885 0.570 0.570 0.580 0.570 0.610 6,984,000 0.5885 -5.00%
2022-03-11 0 0.600 0.600 0.610 0.590 0.610 4,186,000 2,516,640 0.6012 0.600 0.600 0.610 0.590 0.610 4,186,000 0.6012 -3.23%
2022-03-10 0 0.620 0.610 0.620 0.600 0.630 3,800,000 2,332,640 0.6139 0.620 0.610 0.620 0.600 0.630 3,800,000 0.6139 -4.62%
2022-03-09 0 0.650 0.640 0.650 0.630 0.650 9,720,000 6,237,360 0.6417 0.650 0.640 0.650 0.630 0.650 9,720,000 0.6417 3.17%
2022-03-08 0 0.630 0.620 0.630 0.600 0.630 4,954,000 3,055,260 0.6167 0.630 0.620 0.630 0.600 0.630 4,954,000 0.6167 0.00%
2022-03-07 0 0.630 0.620 0.630 0.600 0.630 7,840,000 4,837,380 0.6170 0.630 0.620 0.630 0.600 0.630 7,840,000 0.6170 6.78%
2022-03-04 0 0.590 0.590 0.600 0.580 0.610 3,252,000 1,925,520 0.5921 0.590 0.590 0.600 0.580 0.610 3,252,000 0.5921 -1.67%
2022-03-03 0 0.600 0.600 0.610 0.590 0.620 2,532,000 1,530,340 0.6044 0.600 0.600 0.610 0.590 0.620 2,532,000 0.6044 0.00%
2022-03-02 0 0.600 0.600 0.610 0.580 0.630 5,902,000 3,563,760 0.6038 0.600 0.600 0.610 0.580 0.630 5,902,000 0.6038 3.45%
2022-03-01 0 0.580 0.580 0.590 0.570 0.590 3,696,000 2,140,020 0.5790 0.580 0.580 0.590 0.570 0.590 3,696,000 0.5790 -1.69%
2022-02-28 0 0.590 0.580 0.590 0.580 0.610 4,228,000 2,493,840 0.5898 0.590 0.580 0.590 0.580 0.610 4,228,000 0.5898 -3.28%
2022-02-25 0 0.610 0.600 0.610 0.600 0.650 8,610,000 5,268,860 0.6119 0.610 0.600 0.610 0.600 0.650 8,610,000 0.6119 -3.17%
2022-02-24 0 0.630 0.630 0.640 0.590 0.640 17,658,000 10,982,340 0.6219 0.630 0.630 0.640 0.590 0.640 17,658,000 0.6219 8.62%
2022-02-23 0 0.580 0.580 0.590 0.580 0.590 1,104,000 643,260 0.5827 0.580 0.580 0.590 0.580 0.590 1,104,000 0.5827 -1.69%
2022-02-22 0 0.590 0.580 0.590 0.570 0.590 1,942,000 1,126,420 0.5800 0.590 0.580 0.590 0.570 0.590 1,942,000 0.5800 1.72%
2022-02-21 0 0.580 0.580 0.590 0.580 0.590 972,000 563,960 0.5802 0.580 0.580 0.590 0.580 0.590 972,000 0.5802 -1.69%
2022-02-18 0 0.590 0.580 0.590 0.580 0.600 1,296,000 767,800 0.5924 0.590 0.580 0.590 0.580 0.600 1,296,000 0.5924 0.00%
2022-02-17 0 0.590 0.580 0.590 0.580 0.590 578,000 339,360 0.5871 0.590 0.580 0.590 0.580 0.590 578,000 0.5871 0.00%
2022-02-16 0 0.590 0.580 0.590 0.580 0.590 1,834,000 1,065,860 0.5812 0.590 0.580 0.590 0.580 0.590 1,834,000 0.5812 -1.67%
2022-02-15 0 0.600 0.590 0.600 0.590 0.600 1,284,000 760,220 0.5921 0.600 0.590 0.600 0.590 0.600 1,284,000 0.5921 1.69%
2022-02-14 0 0.590 0.590 0.600 0.590 0.610 4,230,000 2,535,420 0.5994 0.590 0.590 0.600 0.590 0.610 4,230,000 0.5994 1.72%
2022-02-11 0 0.580 0.580 0.590 0.580 0.590 1,258,000 729,840 0.5802 0.580 0.580 0.590 0.580 0.590 1,258,000 0.5802 0.00%
2022-02-10 0 0.580 0.580 0.590 0.580 0.590 1,950,000 1,137,720 0.5834 0.580 0.580 0.590 0.580 0.590 1,950,000 0.5834 -1.69%
2022-02-09 0 0.590 0.580 0.590 0.580 0.590 948,000 558,180 0.5888 0.590 0.580 0.590 0.580 0.590 948,000 0.5888 1.72%
2022-02-08 0 0.580 0.570 0.590 0.580 0.590 444,000 259,260 0.5839 0.580 0.570 0.590 0.580 0.590 444,000 0.5839 0.00%
2022-02-07 0 0.580 0.580 0.590 0.570 0.580 918,000 531,740 0.5792 0.580 0.580 0.590 0.570 0.580 918,000 0.5792 0.00%
2022-02-04 0 0.580 0.570 0.580 0.570 0.580 752,000 431,660 0.5740 0.580 0.570 0.580 0.570 0.580 752,000 0.5740 1.75%
2022-01-31 0 0.570 0.560 0.570 0.560 0.580 602,000 343,460 0.5705 0.570 0.560 0.570 0.560 0.580 602,000 0.5705 -1.72%
2022-01-28 0 0.580 0.570 0.580 0.560 0.580 2,688,000 1,528,560 0.5687 0.580 0.570 0.580 0.560 0.580 2,688,000 0.5687 0.00%
2022-01-27 0 0.580 0.570 0.580 0.570 0.590 2,314,000 1,338,040 0.5782 0.580 0.570 0.580 0.570 0.590 2,314,000 0.5782 -1.69%
2022-01-26 0 0.590 0.590 0.600 0.580 0.600 794,000 467,560 0.5889 0.590 0.590 0.600 0.580 0.600 794,000 0.5889 0.00%
2022-01-25 0 0.590 0.580 0.590 0.580 0.600 1,486,000 880,440 0.5925 0.590 0.580 0.590 0.580 0.600 1,486,000 0.5925 -1.67%
2022-01-24 0 0.600 0.590 0.600 0.590 0.610 946,000 568,040 0.6005 0.600 0.590 0.600 0.590 0.610 946,000 0.6005 0.00%
2022-01-21 0 0.600 0.600 0.610 0.590 0.600 1,612,000 964,980 0.5986 0.600 0.600 0.610 0.590 0.600 1,612,000 0.5986 0.00%
2022-01-20 0 0.600 0.590 0.600 0.590 0.610 3,274,000 1,963,160 0.5996 0.600 0.590 0.600 0.590 0.610 3,274,000 0.5996 1.69%
2022-01-19 0 0.590 0.580 0.590 0.580 0.600 1,246,000 730,940 0.5866 0.590 0.580 0.590 0.580 0.600 1,246,000 0.5866 0.00%
2022-01-18 0 0.590 0.580 0.590 0.580 0.590 354,000 208,840 0.5899 0.590 0.580 0.590 0.580 0.590 354,000 0.5899 0.00%
2022-01-17 0 0.590 0.580 0.600 0.580 0.600 1,208,000 712,560 0.5899 0.590 0.580 0.600 0.580 0.600 1,208,000 0.5899 -1.67%
2022-01-14 0 0.600 0.590 0.600 0.590 0.600 126,000 74,380 0.5903 0.600 0.590 0.600 0.590 0.600 126,000 0.5903 0.00%
2022-01-13 0 0.600 0.590 0.600 0.590 0.610 1,924,000 1,155,820 0.6007 0.600 0.590 0.600 0.590 0.610 1,924,000 0.6007 1.69%
2022-01-12 0 0.590 0.590 0.600 0.590 0.610 1,072,000 644,500 0.6012 0.590 0.590 0.600 0.590 0.610 1,072,000 0.6012 0.00%
2022-01-11 0 0.590 0.590 0.610 0.590 0.610 974,000 591,920 0.6077 0.590 0.590 0.610 0.590 0.610 974,000 0.6077 -1.67%
2022-01-10 0 0.600 0.600 0.610 0.590 0.610 1,924,000 1,151,020 0.5982 0.600 0.600 0.610 0.590 0.610 1,924,000 0.5982 1.69%
2022-01-07 0 0.590 0.590 0.600 0.570 0.600 1,595,419 934,680 0.5859 0.590 0.590 0.600 0.570 0.600 1,595,419 0.5859 1.72%
2022-01-06 0 0.580 0.580 0.590 0.580 0.590 1,056,000 617,940 0.5852 0.580 0.580 0.590 0.580 0.590 1,056,000 0.5852 0.00%
2022-01-05 0 0.580 0.580 0.590 0.580 0.590 838,000 488,820 0.5833 0.580 0.580 0.590 0.580 0.590 838,000 0.5833 -1.69%
2022-01-04 0 0.590 0.580 0.590 0.580 0.600 2,034,000 1,201,880 0.5909 0.590 0.580 0.590 0.580 0.600 2,034,000 0.5909 -1.67%
2022-01-03 0 0.600 0.590 0.600 0.590 0.610 1,776,000 1,065,460 0.5999 0.600 0.590 0.600 0.590 0.610 1,776,000 0.5999 1.69%
2021-12-31 0 0.590 0.590 0.600 0.590 0.600 800,000 478,140 0.5977 0.590 0.590 0.600 0.590 0.600 800,000 0.5977 0.00%
2021-12-30 0 0.590 0.590 0.600 0.590 0.610 1,258,000 748,400 0.5949 0.590 0.590 0.600 0.590 0.610 1,258,000 0.5949 -3.28%
2021-12-29 0 0.610 0.600 0.610 0.590 0.630 1,922,000 1,168,860 0.6081 0.610 0.600 0.610 0.590 0.630 1,922,000 0.6081 1.67%
2021-12-28 0 0.600 0.600 0.610 0.590 0.610 2,654,000 1,592,280 0.6000 0.600 0.600 0.610 0.590 0.610 2,654,000 0.6000 1.69%
2021-12-24 0 0.590 0.580 0.590 0.580 0.590 668,000 387,700 0.5804 0.590 0.580 0.590 0.580 0.590 668,000 0.5804 0.00%
2021-12-23 0 0.590 0.580 0.590 0.580 0.600 740,000 436,280 0.5896 0.590 0.580 0.590 0.580 0.600 740,000 0.5896 0.00%
2021-12-22 0 0.590 0.580 0.590 0.580 0.590 502,000 295,280 0.5882 0.590 0.580 0.590 0.580 0.590 502,000 0.5882 0.00%
2021-12-21 0 0.590 0.590 0.600 0.580 0.600 870,000 510,740 0.5871 0.590 0.590 0.600 0.580 0.600 870,000 0.5871 1.72%
2021-12-20 0 0.580 0.580 0.590 0.580 0.600 1,514,000 882,140 0.5827 0.580 0.580 0.590 0.580 0.600 1,514,000 0.5827 -1.69%
2021-12-17 0 0.590 0.590 0.600 0.590 0.600 1,050,000 623,020 0.5934 0.590 0.590 0.600 0.590 0.600 1,050,000 0.5934 0.00%
2021-12-16 0 0.590 0.580 0.590 0.580 0.590 678,000 394,140 0.5813 0.590 0.580 0.590 0.580 0.590 678,000 0.5813 0.00%
2021-12-15 0 0.590 0.580 0.600 0.580 0.590 364,000 213,820 0.5874 0.590 0.580 0.600 0.580 0.590 364,000 0.5874 0.00%
2021-12-14 0 0.590 0.580 0.600 0.580 0.600 1,570,000 923,340 0.5881 0.590 0.580 0.600 0.580 0.600 1,570,000 0.5881 -1.67%
2021-12-13 0 0.600 0.590 0.600 0.580 0.610 1,748,000 1,024,440 0.5861 0.600 0.590 0.600 0.580 0.610 1,748,000 0.5861 0.00%
2021-12-10 0 0.600 0.590 0.600 0.590 0.600 1,030,000 613,280 0.5954 0.600 0.590 0.600 0.590 0.600 1,030,000 0.5954 1.69%
2021-12-09 0 0.590 0.580 0.590 0.580 0.590 456,000 268,620 0.5891 0.590 0.580 0.590 0.580 0.590 456,000 0.5891 0.00%
2021-12-08 0 0.590 0.580 0.590 0.580 0.600 492,000 290,240 0.5899 0.590 0.580 0.590 0.580 0.600 492,000 0.5899 0.00%
2021-12-07 0 0.590 0.580 0.590 0.570 0.590 856,000 497,000 0.5806 0.590 0.580 0.590 0.570 0.590 856,000 0.5806 1.72%
2021-12-06 0 0.580 0.570 0.580 0.570 0.590 2,784,000 1,609,300 0.5781 0.580 0.570 0.580 0.570 0.590 2,784,000 0.5781 -1.69%
2021-12-03 0 0.590 0.580 0.590 0.570 0.590 1,594,000 929,900 0.5834 0.590 0.580 0.590 0.570 0.590 1,594,000 0.5834 0.00%
2021-12-02 0 0.590 0.590 0.600 0.580 0.640 4,868,000 2,916,660 0.5991 0.590 0.590 0.600 0.580 0.640 4,868,000 0.5991 0.00%
2021-12-01 0 0.590 0.590 0.600 0.580 0.600 788,000 465,420 0.5906 0.590 0.590 0.600 0.580 0.600 788,000 0.5906 -1.67%
2021-11-30 0 0.600 0.590 0.600 0.580 0.610 2,360,000 1,401,580 0.5939 0.600 0.590 0.600 0.580 0.610 2,360,000 0.5939 0.00%
2021-11-29 0 0.600 0.600 0.610 0.600 0.620 2,324,000 1,402,020 0.6033 0.600 0.600 0.610 0.600 0.620 2,324,000 0.6033 -1.64%
2021-11-26 0 0.610 0.610 0.620 0.610 0.630 3,650,000 2,250,320 0.6165 0.610 0.610 0.620 0.610 0.630 3,650,000 0.6165 -3.17%
2021-11-25 0 0.630 0.630 0.640 0.630 0.650 1,314,000 839,540 0.6389 0.630 0.630 0.640 0.630 0.650 1,314,000 0.6389 -1.56%
2021-11-24 0 0.640 0.640 0.650 0.630 0.650 2,108,000 1,343,760 0.6375 0.640 0.640 0.650 0.630 0.650 2,108,000 0.6375 0.00%
2021-11-23 0 0.640 0.640 0.650 0.640 0.670 7,342,000 4,775,500 0.6504 0.640 0.640 0.650 0.640 0.670 7,342,000 0.6504 -7.25%
2021-11-22 0 0.690 0.680 0.690 0.680 0.710 9,232,000 6,394,420 0.6926 0.690 0.680 0.690 0.680 0.710 9,232,000 0.6926 -2.82%
2021-11-19 0 0.710 0.700 0.710 0.630 0.720 29,696,000 20,136,800 0.6781 0.710 0.700 0.710 0.630 0.720 29,696,000 0.6781 9.23%
2021-11-18 0 0.650 0.640 0.650 0.640 0.660 10,190,000 6,629,160 0.6506 0.650 0.640 0.650 0.640 0.660 10,190,000 0.6506 3.17%
2021-11-17 0 0.630 0.630 0.640 0.620 0.640 1,992,000 1,246,700 0.6259 0.630 0.630 0.640 0.620 0.640 1,992,000 0.6259 0.00%
2021-11-16 0 0.630 0.630 0.640 0.630 0.650 2,580,000 1,640,880 0.6360 0.630 0.630 0.640 0.630 0.650 2,580,000 0.6360 -3.08%
2021-11-15 0 0.650 0.640 0.650 0.620 0.660 13,282,000 8,526,220 0.6419 0.650 0.640 0.650 0.620 0.660 13,282,000 0.6419 4.84%
2021-11-12 0 0.620 0.620 0.630 0.620 0.640 4,056,000 2,550,400 0.6288 0.620 0.620 0.630 0.620 0.640 4,056,000 0.6288 0.00%
2021-11-11 0 0.620 0.620 0.630 0.590 0.630 7,074,000 4,325,180 0.6114 0.620 0.620 0.630 0.590 0.630 7,074,000 0.6114 6.90%
2021-11-10 0 0.580 0.580 0.590 0.580 0.610 3,534,000 2,090,980 0.5917 0.580 0.580 0.590 0.580 0.610 3,534,000 0.5917 0.00%
2021-11-09 0 0.580 0.580 0.590 0.580 0.610 1,820,000 1,078,840 0.5928 0.580 0.580 0.590 0.580 0.610 1,820,000 0.5928 -3.33%
2021-11-08 0 0.600 0.600 0.610 0.560 0.610 4,642,000 2,743,780 0.5911 0.600 0.600 0.610 0.560 0.610 4,642,000 0.5911 7.14%
2021-11-05 0 0.560 0.560 0.580 0.560 0.570 1,614,000 912,840 0.5656 0.560 0.560 0.580 0.560 0.570 1,614,000 0.5656 0.00%
2021-11-04 0 0.560 0.560 0.570 0.550 0.570 2,996,000 1,676,740 0.5597 0.560 0.560 0.570 0.550 0.570 2,996,000 0.5597 -1.75%
2021-11-03 0 0.570 0.560 0.570 0.560 0.580 1,808,000 1,025,080 0.5670 0.570 0.560 0.570 0.560 0.580 1,808,000 0.5670 -1.72%
2021-11-02 0 0.580 0.580 0.590 0.570 0.590 1,870,000 1,077,800 0.5764 0.580 0.580 0.590 0.570 0.590 1,870,000 0.5764 0.00%
2021-11-01 0 0.580 0.580 0.590 0.580 0.620 2,792,000 1,649,240 0.5907 0.580 0.580 0.590 0.580 0.620 2,792,000 0.5907 -3.33%
2021-10-29 0 0.600 0.600 0.610 0.590 0.640 15,876,000 9,705,160 0.6113 0.600 0.600 0.610 0.590 0.640 15,876,000 0.6113 1.69%
2021-10-28 0 0.590 0.580 0.600 0.550 0.600 8,536,000 4,987,800 0.5843 0.590 0.580 0.600 0.550 0.600 8,536,000 0.5843 5.36%
2021-10-27 0 0.560 0.560 0.570 0.540 0.570 4,758,000 2,645,260 0.5560 0.560 0.560 0.570 0.540 0.570 4,758,000 0.5560 -3.45%
2021-10-26 0 0.580 0.570 0.580 0.570 0.580 1,052,000 606,520 0.5765 0.580 0.570 0.580 0.570 0.580 1,052,000 0.5765 1.75%
2021-10-25 0 0.570 0.570 0.580 0.560 0.580 1,734,000 995,520 0.5741 0.570 0.570 0.580 0.560 0.580 1,734,000 0.5741 0.00%
2021-10-22 0 0.570 0.570 0.580 0.560 0.580 2,006,000 1,153,460 0.5750 0.570 0.570 0.580 0.560 0.580 2,006,000 0.5750 0.00%
2021-10-21 0 0.570 0.570 0.580 0.570 0.590 3,718,000 2,168,580 0.5833 0.570 0.570 0.580 0.570 0.590 3,718,000 0.5833 0.00%
2021-10-20 0 0.570 0.570 0.580 0.560 0.580 1,712,000 981,280 0.5732 0.570 0.570 0.580 0.560 0.580 1,712,000 0.5732 -1.72%
2021-10-19 0 0.580 0.570 0.580 0.560 0.580 1,992,000 1,130,880 0.5677 0.580 0.570 0.580 0.560 0.580 1,992,000 0.5677 3.57%
2021-10-18 0 0.560 0.560 0.580 0.560 0.580 502,000 286,520 0.5708 0.560 0.560 0.580 0.560 0.580 502,000 0.5708 -1.75%
2021-10-15 0 0.570 0.570 0.580 0.570 0.590 2,746,000 1,580,380 0.5755 0.570 0.570 0.580 0.570 0.590 2,746,000 0.5755 1.79%
2021-10-12 0 0.560 0.550 0.560 0.540 0.570 2,672,000 1,476,260 0.5525 0.560 0.550 0.560 0.540 0.570 2,672,000 0.5525 0.00%
2021-10-11 0 0.560 0.560 0.570 0.560 0.570 648,000 364,060 0.5618 0.560 0.560 0.570 0.560 0.570 648,000 0.5618 1.82%
2021-10-08 0 0.550 0.550 0.560 0.550 0.570 1,118,000 624,540 0.5586 0.550 0.550 0.560 0.550 0.570 1,118,000 0.5586 -1.79%
2021-10-07 0 0.560 0.560 0.570 0.550 0.570 1,678,000 943,980 0.5626 0.560 0.560 0.570 0.550 0.570 1,678,000 0.5626 1.82%
2021-10-06 0 0.550 0.540 0.550 0.540 0.560 3,472,000 1,900,500 0.5474 0.550 0.540 0.550 0.540 0.560 3,472,000 0.5474 -1.79%
2021-10-05 0 0.560 0.560 0.570 0.560 0.570 696,000 393,000 0.5647 0.560 0.560 0.570 0.560 0.570 696,000 0.5647 -1.75%
2021-10-04 0 0.570 0.570 0.580 0.540 0.590 3,118,000 1,740,040 0.5581 0.570 0.570 0.580 0.540 0.590 3,118,000 0.5581 5.56%
2021-09-30 0 0.540 0.540 0.550 0.540 0.550 2,132,000 1,156,660 0.5425 0.540 0.540 0.550 0.540 0.550 2,132,000 0.5425 -1.82%
2021-09-29 0 0.550 0.550 0.560 0.540 0.550 1,970,000 1,079,880 0.5482 0.550 0.550 0.560 0.540 0.550 1,970,000 0.5482 -1.79%
2021-09-28 0 0.560 0.560 0.570 0.540 0.580 2,526,000 1,407,598 0.5572 0.560 0.560 0.570 0.540 0.580 2,526,000 0.5572 1.82%
2021-09-27 0 0.550 0.550 0.560 0.530 0.570 5,902,000 3,217,360 0.5451 0.550 0.550 0.560 0.530 0.570 5,902,000 0.5451 -1.79%
2021-09-24 0 0.560 0.560 0.570 0.560 0.590 2,996,000 1,694,700 0.5657 0.560 0.560 0.570 0.560 0.590 2,996,000 0.5657 -3.45%
2021-09-23 0 0.580 0.570 0.580 0.580 0.590 1,558,000 906,400 0.5818 0.580 0.570 0.580 0.580 0.590 1,558,000 0.5818 1.75%
2021-09-21 0 0.570 0.570 0.580 0.550 0.580 1,472,000 828,620 0.5629 0.570 0.570 0.580 0.550 0.580 1,472,000 0.5629 1.79%
2021-09-20 0 0.560 0.560 0.570 0.560 0.570 2,622,000 1,480,360 0.5646 0.560 0.560 0.570 0.560 0.570 2,622,000 0.5646 -3.45%
2021-09-17 0 0.580 0.580 0.590 0.570 0.610 4,494,000 2,643,200 0.5882 0.580 0.580 0.590 0.570 0.610 4,494,000 0.5882 -1.69%
2021-09-16 0 0.590 0.590 0.600 0.580 0.590 1,342,000 788,220 0.5873 0.590 0.590 0.600 0.580 0.590 1,342,000 0.5873 0.00%
2021-09-15 0 0.590 0.590 0.600 0.590 0.610 3,060,000 1,827,040 0.5971 0.590 0.590 0.600 0.590 0.610 3,060,000 0.5971 -1.67%
2021-09-14 0 0.600 0.600 0.610 0.600 0.630 1,516,000 928,900 0.6127 0.600 0.600 0.610 0.600 0.630 1,516,000 0.6127 -4.76%
2021-09-13 0 0.630 0.610 0.630 0.610 0.630 3,534,000 2,173,460 0.6150 0.630 0.610 0.630 0.610 0.630 3,534,000 0.6150 3.28%
2021-09-10 0 0.610 0.600 0.610 0.590 0.610 2,216,000 1,334,000 0.6020 0.610 0.600 0.610 0.590 0.610 2,216,000 0.6020 3.39%
2021-09-09 0 0.590 0.590 0.600 0.590 0.610 990,000 590,840 0.5968 0.590 0.590 0.600 0.590 0.610 990,000 0.5968 -1.67%
2021-09-08 0 0.600 0.600 0.610 0.590 0.620 4,608,000 2,769,400 0.6010 0.600 0.600 0.610 0.590 0.620 4,608,000 0.6010 -3.23%
2021-09-07 0 0.620 0.620 0.630 0.610 0.630 2,560,000 1,596,300 0.6236 0.620 0.620 0.630 0.610 0.630 2,560,000 0.6236 0.00%
2021-09-06 0 0.620 0.620 0.630 0.600 0.630 5,092,000 3,145,620 0.6178 0.620 0.620 0.630 0.600 0.630 5,092,000 0.6178 5.08%
2021-09-03 0 0.590 0.590 0.600 0.590 0.600 1,068,000 638,560 0.5979 0.590 0.590 0.600 0.590 0.600 1,068,000 0.5979 -1.67%
2021-09-02 0 0.600 0.590 0.600 0.570 0.600 3,232,000 1,882,560 0.5825 0.600 0.590 0.600 0.570 0.600 3,232,000 0.5825 5.26%
2021-09-01 0 0.570 0.570 0.580 0.570 0.590 1,218,000 699,240 0.5741 0.570 0.570 0.580 0.570 0.590 1,218,000 0.5741 -1.72%
2021-08-31 0 0.580 0.570 0.580 0.570 0.590 4,420,000 2,538,080 0.5742 0.580 0.570 0.580 0.570 0.590 4,420,000 0.5742 -3.33%
2021-08-30 0 0.600 0.590 0.600 0.600 0.620 3,302,000 1,999,780 0.6056 0.600 0.590 0.600 0.600 0.620 3,302,000 0.6056 -1.64%
2021-08-27 0 0.610 0.600 0.610 0.590 0.620 4,208,000 2,540,320 0.6037 0.610 0.600 0.610 0.590 0.620 4,208,000 0.6037 3.39%
2021-08-26 0 0.590 0.580 0.590 0.570 0.590 4,771,021 2,782,341 0.5832 0.590 0.580 0.590 0.570 0.590 4,771,021 0.5832 3.51%
2021-08-25 0 0.570 0.550 0.570 0.560 0.580 6,116,000 3,447,160 0.5636 0.570 0.550 0.570 0.560 0.580 6,116,000 0.5636 0.00%
2021-08-24 0 0.570 0.570 0.580 0.560 0.580 3,880,000 2,197,360 0.5663 0.570 0.570 0.580 0.560 0.580 3,880,000 0.5663 0.00%
2021-08-23 0 0.570 0.560 0.570 0.550 0.580 5,578,000 3,158,600 0.5663 0.570 0.560 0.570 0.550 0.580 5,578,000 0.5663 -3.39%
2021-08-20 0 0.590 0.570 0.590 0.560 0.600 6,582,000 3,765,200 0.5720 0.590 0.570 0.590 0.560 0.600 6,582,000 0.5720 0.00%
2021-08-19 0 0.590 0.590 0.600 0.590 0.620 4,704,000 2,809,840 0.5973 0.590 0.590 0.600 0.590 0.620 4,704,000 0.5973 -3.28%
2021-08-18 0 0.610 0.610 0.620 0.600 0.620 1,544,000 937,980 0.6075 0.610 0.610 0.620 0.600 0.620 1,544,000 0.6075 0.00%
2021-08-17 0 0.610 0.600 0.610 0.600 0.630 11,514,000 7,056,060 0.6128 0.610 0.600 0.610 0.600 0.630 11,514,000 0.6128 -6.15%
2021-08-16 0 0.650 0.640 0.650 0.640 0.680 3,356,000 2,209,160 0.6583 0.650 0.640 0.650 0.640 0.680 3,356,000 0.6583 0.00%
2021-08-13 0 0.650 0.650 0.660 0.610 0.670 9,036,000 5,849,140 0.6473 0.650 0.650 0.660 0.610 0.670 9,036,000 0.6473 6.56%
2021-08-12 0 0.610 0.610 0.620 0.610 0.630 2,892,000 1,781,340 0.6160 0.610 0.610 0.620 0.610 0.630 2,892,000 0.6160 0.00%
2021-08-11 0 0.610 0.610 0.620 0.610 0.620 3,258,000 1,992,240 0.6115 0.610 0.610 0.620 0.610 0.620 3,258,000 0.6115 -1.61%
2021-08-10 0 0.620 0.610 0.620 0.610 0.630 4,442,000 2,733,620 0.6154 0.620 0.610 0.620 0.610 0.630 4,442,000 0.6154 1.64%
2021-08-09 0 0.610 0.610 0.620 0.600 0.620 3,176,000 1,953,900 0.6152 0.610 0.610 0.620 0.600 0.620 3,176,000 0.6152 -1.61%
2021-08-06 0 0.620 0.620 0.630 0.610 0.630 1,788,000 1,110,740 0.6212 0.620 0.620 0.630 0.610 0.630 1,788,000 0.6212 -1.59%
2021-08-05 0 0.630 0.620 0.630 0.610 0.630 1,618,000 1,005,960 0.6217 0.630 0.620 0.630 0.610 0.630 1,618,000 0.6217 0.00%
2021-08-04 0 0.630 0.620 0.630 0.620 0.630 3,884,000 2,418,650 0.6227 0.630 0.620 0.630 0.620 0.630 3,884,000 0.6227 0.00%
2021-08-03 0 0.630 0.620 0.630 0.620 0.640 3,674,000 2,294,300 0.6245 0.630 0.620 0.630 0.620 0.640 3,674,000 0.6245 -3.08%
2021-08-02 0 0.650 0.640 0.650 0.620 0.650 3,342,000 2,110,200 0.6314 0.650 0.640 0.650 0.620 0.650 3,342,000 0.6314 1.56%
2021-07-30 0 0.640 0.630 0.640 0.630 0.640 1,006,000 639,800 0.6360 0.640 0.630 0.640 0.630 0.640 1,006,000 0.6360 0.00%
2021-07-29 0 0.640 0.640 0.650 0.630 0.650 4,098,000 2,617,320 0.6387 0.640 0.640 0.650 0.630 0.650 4,098,000 0.6387 1.59%
2021-07-28 0 0.630 0.630 0.640 0.610 0.640 3,616,000 2,243,240 0.6204 0.630 0.630 0.640 0.610 0.640 3,616,000 0.6204 1.61%
2021-07-27 0 0.620 0.620 0.630 0.610 0.660 6,462,000 4,118,360 0.6373 0.620 0.620 0.630 0.610 0.660 6,462,000 0.6373 -1.59%
2021-07-26 0 0.630 0.630 0.640 0.630 0.650 5,020,000 3,188,060 0.6351 0.630 0.630 0.640 0.630 0.650 5,020,000 0.6351 -3.08%
2021-07-23 0 0.650 0.650 0.660 0.650 0.680 6,074,000 4,007,620 0.6598 0.650 0.650 0.660 0.650 0.680 6,074,000 0.6598 -4.41%
2021-07-22 0 0.680 0.670 0.680 0.650 0.730 12,328,000 8,491,320 0.6888 0.680 0.670 0.680 0.650 0.730 12,328,000 0.6888 4.62%
2021-07-21 0 0.650 0.650 0.660 0.650 0.680 2,854,000 1,896,540 0.6645 0.650 0.650 0.660 0.650 0.680 2,854,000 0.6645 -1.52%
2021-07-20 0 0.660 0.640 0.660 0.630 0.660 7,026,000 4,531,840 0.6450 0.660 0.640 0.660 0.630 0.660 7,026,000 0.6450 -1.49%
2021-07-19 0 0.670 0.660 0.670 0.660 0.670 3,272,000 2,171,860 0.6638 0.670 0.660 0.670 0.660 0.670 3,272,000 0.6638 -1.47%
2021-07-16 0 0.680 0.670 0.680 0.660 0.690 8,880,000 5,929,420 0.6677 0.680 0.670 0.680 0.660 0.690 8,880,000 0.6677 -1.45%
2021-07-15 0 0.690 0.680 0.690 0.670 0.700 2,830,000 1,935,700 0.6840 0.690 0.680 0.690 0.670 0.700 2,830,000 0.6840 0.00%
2021-07-14 0 0.690 0.680 0.690 0.670 0.700 5,922,000 4,052,460 0.6843 0.690 0.680 0.690 0.670 0.700 5,922,000 0.6843 0.00%
2021-07-13 0 0.690 0.690 0.700 0.690 0.710 3,192,000 2,241,780 0.7023 0.690 0.690 0.700 0.690 0.710 3,192,000 0.7023 -2.82%
2021-07-12 0 0.710 0.700 0.710 0.690 0.750 8,752,000 6,195,180 0.7079 0.710 0.700 0.710 0.690 0.750 8,752,000 0.7079 2.90%
2021-07-09 0 0.690 0.680 0.690 0.680 0.700 3,724,000 2,555,060 0.6861 0.690 0.680 0.690 0.680 0.700 3,724,000 0.6861 0.00%
2021-07-08 0 0.690 0.690 0.700 0.690 0.700 2,460,000 1,702,720 0.6922 0.690 0.690 0.700 0.690 0.700 2,460,000 0.6922 -1.43%
2021-07-07 0 0.700 0.690 0.700 0.690 0.720 2,276,000 1,596,520 0.7015 0.700 0.690 0.700 0.690 0.720 2,276,000 0.7015 -2.78%
2021-07-06 0 0.720 0.710 0.720 0.700 0.720 4,958,000 3,517,340 0.7094 0.720 0.710 0.720 0.700 0.720 4,958,000 0.7094 2.86%
2021-07-05 0 0.700 0.700 0.710 0.690 0.710 3,608,049 2,529,776 0.7011 0.700 0.700 0.710 0.690 0.710 3,608,049 0.7011 1.45%
2021-07-02 0 0.690 0.680 0.690 0.680 0.710 3,748,000 2,594,900 0.6923 0.690 0.680 0.690 0.680 0.710 3,748,000 0.6923 -2.82%
2021-06-30 0 0.710 0.700 0.710 0.690 0.710 2,726,000 1,917,500 0.7034 0.710 0.700 0.710 0.690 0.710 2,726,000 0.7034 1.43%
2021-06-29 0 0.700 0.690 0.700 0.690 0.720 3,510,000 2,457,460 0.7001 0.700 0.690 0.700 0.690 0.720 3,510,000 0.7001 -1.41%
2021-06-28 0 0.710 0.700 0.710 0.700 0.720 2,388,000 1,688,880 0.7072 0.710 0.700 0.710 0.700 0.720 2,388,000 0.7072 -1.39%
2021-06-25 0 0.720 0.700 0.720 0.700 0.720 4,016,000 2,847,860 0.7091 0.720 0.700 0.720 0.700 0.720 4,016,000 0.7091 1.41%
2021-06-24 0 0.710 0.700 0.710 0.690 0.720 4,562,000 3,203,720 0.7023 0.710 0.700 0.710 0.690 0.720 4,562,000 0.7023 0.00%
2021-06-23 0 0.710 0.700 0.710 0.700 0.720 3,454,000 2,441,320 0.7068 0.710 0.700 0.710 0.700 0.720 3,454,000 0.7068 1.43%
2021-06-22 0 0.700 0.690 0.700 0.690 0.700 3,310,000 2,311,040 0.6982 0.700 0.690 0.700 0.690 0.700 3,310,000 0.6982 1.45%
2021-06-21 0 0.690 0.690 0.700 0.680 0.700 7,338,000 5,074,540 0.6915 0.690 0.690 0.700 0.680 0.700 7,338,000 0.6915 0.00%
2021-06-18 0 0.690 0.690 0.700 0.680 0.710 9,268,000 6,440,760 0.6949 0.690 0.690 0.700 0.680 0.710 9,268,000 0.6949 -4.17%
2021-06-17 0 0.720 0.700 0.720 0.690 0.730 6,462,471 4,588,140 0.7100 0.720 0.700 0.720 0.690 0.730 6,462,471 0.7100 1.41%
2021-06-16 0 0.710 0.710 0.720 0.710 0.730 2,914,000 2,085,440 0.7157 0.710 0.710 0.720 0.710 0.730 2,914,000 0.7157 -2.74%
2021-06-15 0 0.730 0.720 0.730 0.700 0.750 7,818,000 5,626,780 0.7197 0.730 0.720 0.730 0.700 0.750 7,818,000 0.7197 -2.67%
2021-06-11 0 0.750 0.750 0.760 0.740 0.770 12,160,000 9,208,180 0.7573 0.750 0.750 0.760 0.740 0.770 12,160,000 0.7573 1.35%
2021-06-10 0 0.740 0.740 0.750 0.710 0.750 17,688,241 12,909,621 0.7298 0.740 0.740 0.750 0.710 0.750 17,688,241 0.7298 5.71%
2021-06-09 0 0.700 0.700 0.710 0.660 0.730 28,685,081 19,978,784 0.6965 0.700 0.700 0.710 0.660 0.730 28,685,081 0.6965 -4.11%
2021-06-08 0 0.730 0.730 0.740 0.720 0.880 120,224,000 91,732,540 0.7630 0.730 0.730 0.740 0.720 0.880 120,224,000 0.7630 -26.26%
2021-06-07 0 0.990 0.980 0.990 0.970 0.990 5,924,000 5,794,940 0.9782 0.990 0.980 0.990 0.970 0.990 5,924,000 0.9782 0.00%
2021-06-04 0 0.990 0.970 0.990 0.970 0.990 7,524,000 7,350,682 0.9770 0.990 0.970 0.990 0.970 0.990 7,524,000 0.9770 -1.00%
2021-06-03 0 1.000 1.000 1.010 1.000 1.020 4,231,000 4,273,558 1.0101 1.000 1.000 1.010 1.000 1.020 4,231,000 1.0101 -0.99%
2021-06-02 0 1.010 1.000 1.010 1.000 1.030 7,310,000 7,396,040 1.0118 1.010 1.000 1.010 1.000 1.030 7,310,000 1.0118 -2.88%
2021-06-01 0 1.040 1.040 1.050 1.000 1.050 9,700,000 10,012,000 1.0322 1.040 1.040 1.050 1.000 1.050 9,700,000 1.0322 2.97%
2021-05-31 0 1.010 1.000 1.010 1.000 1.020 5,724,000 5,781,520 1.0100 1.010 1.000 1.010 1.000 1.020 5,724,000 1.0100 2.02%
2021-05-28 0 0.990 0.990 1.000 0.980 1.010 9,784,000 9,726,060 0.9941 0.990 0.990 1.000 0.980 1.010 9,784,000 0.9941 1.02%
2021-05-27 0 0.980 0.980 0.990 0.980 1.030 16,010,000 16,041,120 1.0019 0.980 0.980 0.990 0.980 1.030 16,010,000 1.0019 -5.77%
2021-05-26 0 1.040 1.030 1.040 1.030 1.060 7,556,000 7,877,800 1.0426 1.040 1.030 1.040 1.030 1.060 7,556,000 1.0426 1.96%
2021-05-25 0 1.020 1.020 1.030 1.010 1.040 8,561,057 8,759,477 1.0232 1.020 1.020 1.030 1.010 1.040 8,561,057 1.0232 -0.97%
2021-05-24 0 1.030 1.030 1.040 1.030 1.070 7,344,000 7,665,880 1.0438 1.030 1.030 1.040 1.030 1.070 7,344,000 1.0438 -1.90%
2021-05-21 0 1.050 1.050 1.060 1.020 1.070 12,226,000 12,773,500 1.0448 1.050 1.050 1.060 1.020 1.070 12,226,000 1.0448 0.96%
2021-05-20 0 1.040 1.040 1.050 1.020 1.060 17,860,000 18,536,160 1.0379 1.040 1.040 1.050 1.020 1.060 17,860,000 1.0379 -5.45%
2021-05-18 0 1.100 1.090 1.100 1.080 1.150 24,776,000 27,517,520 1.1107 1.100 1.090 1.100 1.080 1.150 24,776,000 1.1107 1.85%
2021-05-17 0 1.080 1.070 1.080 1.030 1.120 36,808,000 39,628,040 1.0766 1.080 1.070 1.080 1.030 1.120 36,808,000 1.0766 5.88%
2021-05-14 0 1.020 1.010 1.020 0.960 1.030 10,234,000 10,165,060 0.9933 1.020 1.010 1.020 0.960 1.030 10,234,000 0.9933 5.15%
2021-05-13 0 0.970 0.970 0.980 0.970 1.020 16,764,000 16,647,820 0.9931 0.970 0.970 0.980 0.970 1.020 16,764,000 0.9931 -5.83%
2021-05-12 0 1.030 1.020 1.030 1.000 1.040 10,742,000 10,886,440 1.0134 1.030 1.020 1.030 1.000 1.040 10,742,000 1.0134 0.98%
2021-05-11 0 1.020 1.020 1.030 1.010 1.050 24,518,000 25,119,120 1.0245 1.020 1.020 1.030 1.010 1.050 24,518,000 1.0245 -5.56%
2021-05-10 0 1.080 1.070 1.080 1.020 1.100 56,212,000 59,852,180 1.0648 1.080 1.070 1.080 1.020 1.100 56,212,000 1.0648 3.85%
2021-05-07 0 1.040 1.040 1.050 1.030 1.080 38,686,000 40,573,300 1.0488 1.040 1.040 1.050 1.030 1.080 38,686,000 1.0488 1.96%
2021-05-06 0 1.020 1.010 1.020 0.960 1.020 20,187,480 20,073,806 0.9944 1.020 1.010 1.020 0.960 1.020 20,187,480 0.9944 5.15%
2021-05-05 0 0.970 0.970 0.980 0.950 0.980 9,610,000 9,332,820 0.9712 0.970 0.970 0.980 0.950 0.980 9,610,000 0.9712 -1.02%
2021-05-04 0 0.980 0.970 0.980 0.930 0.980 13,890,000 13,306,460 0.9580 0.980 0.970 0.980 0.930 0.980 13,890,000 0.9580 7.69%
2021-05-03 0 0.910 0.910 0.920 0.900 0.920 2,830,501 2,572,420 0.9088 0.910 0.910 0.920 0.900 0.920 2,830,501 0.9088 0.00%
2021-04-30 0 0.910 0.910 0.920 0.910 0.930 3,063,661 2,807,138 0.9163 0.910 0.910 0.920 0.910 0.930 3,063,661 0.9163 -2.15%
2021-04-29 0 0.930 0.930 0.940 0.920 0.960 7,024,001 6,571,840 0.9356 0.930 0.930 0.940 0.920 0.960 7,024,001 0.9356 1.09%
2021-04-28 0 0.920 0.920 0.940 0.920 0.960 4,520,000 4,210,380 0.9315 0.920 0.920 0.940 0.920 0.960 4,520,000 0.9315 -3.16%
2021-04-27 0 0.950 0.950 0.960 0.950 0.960 3,218,000 3,073,760 0.9552 0.950 0.950 0.960 0.950 0.960 3,218,000 0.9552 0.00%
2021-04-26 0 0.950 0.930 0.950 0.930 0.970 6,240,815 5,944,122 0.9525 0.950 0.930 0.950 0.930 0.970 6,240,815 0.9525 0.00%
2021-04-23 0 0.950 0.950 0.960 0.950 0.970 2,992,000 2,854,540 0.9541 0.950 0.950 0.960 0.950 0.970 2,992,000 0.9541 -2.06%
2021-04-22 0 0.970 0.960 0.970 0.950 0.970 9,400,000 9,026,900 0.9603 0.970 0.960 0.970 0.950 0.970 9,400,000 0.9603 4.30%
2021-04-21 0 0.930 0.930 0.940 0.920 0.940 2,534,000 2,365,620 0.9336 0.930 0.930 0.940 0.920 0.940 2,534,000 0.9336 -2.11%
2021-04-20 0 0.950 0.930 0.950 0.930 0.950 2,720,000 2,548,480 0.9369 0.950 0.930 0.950 0.930 0.950 2,720,000 0.9369 1.06%
2021-04-19 0 0.940 0.940 0.950 0.920 0.950 5,556,000 5,225,420 0.9405 0.940 0.940 0.950 0.920 0.950 5,556,000 0.9405 2.17%
2021-04-16 0 0.920 0.920 0.930 0.920 0.940 5,882,000 5,449,620 0.9265 0.920 0.920 0.930 0.920 0.940 5,882,000 0.9265 2.22%
2021-04-15 0 0.900 0.890 0.900 0.880 0.910 1,388,000 1,234,320 0.8893 0.900 0.890 0.900 0.880 0.910 1,388,000 0.8893 0.00%
2021-04-14 0 0.900 0.900 0.910 0.890 0.910 1,724,000 1,549,820 0.8990 0.900 0.900 0.910 0.890 0.910 1,724,000 0.8990 0.00%
2021-04-13 0 0.900 0.880 0.900 0.870 0.900 1,680,000 1,484,480 0.8836 0.900 0.880 0.900 0.870 0.900 1,680,000 0.8836 1.12%
2021-04-12 0 0.890 0.890 0.900 0.880 0.910 2,090,000 1,864,540 0.8921 0.890 0.890 0.900 0.880 0.910 2,090,000 0.8921 -2.20%
2021-04-09 0 0.910 0.910 0.920 0.910 0.930 2,020,000 1,856,720 0.9192 0.910 0.910 0.920 0.910 0.930 2,020,000 0.9192 -1.09%
2021-04-08 0 0.920 0.920 0.930 0.920 0.940 2,880,000 2,666,000 0.9257 0.920 0.920 0.930 0.920 0.940 2,880,000 0.9257 0.00%
2021-04-07 0 0.920 0.920 0.930 0.910 0.950 4,050,000 3,739,580 0.9234 0.920 0.920 0.930 0.910 0.950 4,050,000 0.9234 0.00%
2021-04-01 0 0.920 0.910 0.920 0.880 0.950 7,640,000 6,966,680 0.9119 0.920 0.910 0.920 0.880 0.950 7,640,000 0.9119 5.75%
2021-03-31 0 0.870 0.870 0.880 0.870 0.890 4,656,001 4,085,500 0.8775 0.870 0.870 0.880 0.870 0.890 4,656,001 0.8775 -3.33%
2021-03-30 0 0.900 0.890 0.900 0.880 0.910 4,920,000 4,386,820 0.8916 0.900 0.890 0.900 0.880 0.910 4,920,000 0.8916 0.00%
2021-03-29 0 0.900 0.900 0.910 0.890 0.920 3,392,000 3,057,360 0.9013 0.900 0.900 0.910 0.890 0.920 3,392,000 0.9013 -1.10%
2021-03-26 0 0.910 0.900 0.910 0.890 0.910 3,636,000 3,278,480 0.9017 0.910 0.900 0.910 0.890 0.910 3,636,000 0.9017 1.11%
2021-03-25 0 0.900 0.880 0.900 0.870 0.900 2,530,000 2,244,220 0.8870 0.900 0.880 0.900 0.870 0.900 2,530,000 0.8870 0.00%
2021-03-24 0 0.900 0.880 0.900 0.870 0.900 7,810,000 6,879,320 0.8808 0.900 0.880 0.900 0.870 0.900 7,810,000 0.8808 -1.10%
2021-03-23 0 0.910 0.900 0.910 0.890 0.940 7,950,000 7,222,650 0.9085 0.910 0.900 0.910 0.890 0.940 7,950,000 0.9085 -2.15%
2021-03-22 0 0.930 0.930 0.940 0.920 0.950 4,002,000 3,738,620 0.9342 0.930 0.930 0.940 0.920 0.950 4,002,000 0.9342 -2.11%
2021-03-19 0 0.950 0.940 0.950 0.930 0.960 6,310,000 5,946,940 0.9425 0.950 0.940 0.950 0.930 0.960 6,310,000 0.9425 -1.04%
2021-03-18 0 0.960 0.950 0.960 0.950 0.980 10,292,000 9,904,720 0.9624 0.960 0.950 0.960 0.950 0.980 10,292,000 0.9624 2.13%
2021-03-17 0 0.940 0.940 0.950 0.930 0.950 7,256,000 6,830,200 0.9413 0.940 0.940 0.950 0.930 0.950 7,256,000 0.9413 -2.08%
2021-03-16 0 0.960 0.950 0.960 0.940 1.000 13,786,000 13,352,720 0.9686 0.960 0.950 0.960 0.940 1.000 13,786,000 0.9686 2.13%
2021-03-15 0 0.940 0.940 0.950 0.940 0.980 5,008,000 4,799,620 0.9584 0.940 0.940 0.950 0.940 0.980 5,008,000 0.9584 -1.05%
2021-03-12 0 0.950 0.940 0.950 0.940 0.970 4,804,000 4,556,160 0.9484 0.950 0.940 0.950 0.940 0.970 4,804,000 0.9484 -3.06%
2021-03-11 0 0.980 0.970 0.980 0.940 0.980 8,494,000 8,191,180 0.9643 0.980 0.970 0.980 0.940 0.980 8,494,000 0.9643 5.38%
2021-03-10 0 0.930 0.930 0.940 0.920 0.980 5,522,000 5,208,480 0.9432 0.930 0.930 0.940 0.920 0.980 5,522,000 0.9432 0.00%
2021-03-09 0 0.930 0.930 0.940 0.890 0.950 9,412,000 8,718,960 0.9264 0.930 0.930 0.940 0.890 0.950 9,412,000 0.9264 1.09%
2021-03-08 0 0.920 0.910 0.920 0.910 1.020 18,838,000 17,922,640 0.9514 0.920 0.910 0.920 0.910 1.020 18,838,000 0.9514 -6.12%
2021-03-05 0 0.980 0.960 0.980 0.940 0.980 9,786,000 9,430,640 0.9637 0.980 0.960 0.980 0.940 0.980 9,786,000 0.9637 -2.97%
2021-03-04 0 1.010 1.000 1.010 0.980 1.030 9,744,000 9,750,020 1.0006 1.010 1.000 1.010 0.980 1.030 9,744,000 1.0006 -3.81%
2021-03-03 0 1.050 1.040 1.050 0.990 1.050 9,356,000 9,549,880 1.0207 1.050 1.040 1.050 0.990 1.050 9,356,000 1.0207 6.06%
2021-03-02 0 0.990 0.980 0.990 0.970 1.040 24,106,000 24,085,760 0.9992 0.990 0.980 0.990 0.970 1.040 24,106,000 0.9992 -6.60%
2021-03-01 0 1.060 1.050 1.060 1.020 1.060 12,736,000 13,227,840 1.0386 1.060 1.050 1.060 1.020 1.060 12,736,000 1.0386 3.92%
2021-02-26 0 1.020 1.020 1.050 1.020 1.080 22,758,000 23,861,320 1.0485 1.020 1.020 1.050 1.020 1.080 22,758,000 1.0485 -8.93%
2021-02-25 0 1.120 1.120 1.130 1.100 1.150 21,986,000 24,796,400 1.1278 1.120 1.120 1.130 1.100 1.150 21,986,000 1.1278 0.90%
2021-02-24 0 1.110 1.110 1.120 1.050 1.150 27,344,000 29,841,620 1.0913 1.110 1.110 1.120 1.050 1.150 27,344,000 1.0913 -3.48%
2021-02-23 0 1.150 1.140 1.150 1.120 1.190 30,496,000 35,297,860 1.1575 1.150 1.140 1.150 1.120 1.190 30,496,000 1.1575 3.60%
2021-02-22 0 1.110 1.110 1.120 1.100 1.130 33,569,638 37,515,054 1.1175 1.110 1.110 1.120 1.100 1.130 33,569,638 1.1175 3.74%
2021-02-19 0 1.070 1.070 1.080 1.010 1.080 20,396,000 21,243,340 1.0415 1.070 1.070 1.080 1.010 1.080 20,396,000 1.0415 -0.93%
2021-02-18 0 1.080 1.080 1.090 1.060 1.150 26,520,000 29,020,480 1.0943 1.080 1.080 1.090 1.060 1.150 26,520,000 1.0943 -2.70%
2021-02-17 0 1.110 1.110 1.120 1.040 1.150 34,708,151 38,388,363 1.1060 1.110 1.110 1.120 1.040 1.150 34,708,151 1.1060 2.78%
2021-02-16 0 1.080 1.080 1.090 1.000 1.160 75,546,000 81,941,140 1.0847 1.080 1.080 1.090 1.000 1.160 75,546,000 1.0847 11.34%
2021-02-11 0 0.970 0.960 0.970 0.910 0.980 17,880,000 16,874,700 0.9438 0.970 0.960 0.970 0.910 0.980 17,880,000 0.9438 3.19%
2021-02-10 0 0.940 0.930 0.940 0.900 0.940 15,658,000 14,416,420 0.9207 0.940 0.930 0.940 0.900 0.940 15,658,000 0.9207 1.08%
2021-02-09 0 0.930 0.920 0.930 0.920 0.960 27,577,000 26,050,510 0.9446 0.930 0.920 0.930 0.920 0.960 27,577,000 0.9446 1.09%
2021-02-08 0 0.920 0.920 0.930 0.890 0.940 15,504,000 14,142,880 0.9122 0.920 0.920 0.930 0.890 0.940 15,504,000 0.9122 3.37%
2021-02-05 0 0.890 0.880 0.890 0.860 0.910 23,382,000 20,541,260 0.8785 0.890 0.880 0.890 0.860 0.910 23,382,000 0.8785 -1.11%
2021-02-04 0 0.900 0.900 0.910 0.890 1.000 42,218,000 39,169,580 0.9278 0.900 0.900 0.910 0.890 1.000 42,218,000 0.9278 -3.23%
2021-02-03 0 0.930 0.930 0.940 0.900 0.990 63,482,000 59,649,260 0.9396 0.930 0.930 0.940 0.900 0.990 63,482,000 0.9396 -9.71%
2021-02-02 0 1.030 1.020 1.030 1.010 1.180 222,346,000 239,181,120 1.0757 1.030 1.020 1.030 1.010 1.180 222,346,000 1.0757 -23.70%
2021-02-01 0 1.350 1.350 1.360 0.950 1.350 318,275,101 361,335,609 1.1353 1.350 1.350 1.360 0.950 1.350 318,275,101 1.1353 62.65%
2021-01-29 0 0.830 0.830 0.840 0.810 0.860 25,576,000 21,439,580 0.8383 0.830 0.830 0.840 0.810 0.860 25,576,000 0.8383 3.75%
2021-01-28 0 0.800 0.800 0.810 0.770 0.840 23,576,000 18,997,640 0.8058 0.800 0.800 0.810 0.770 0.840 23,576,000 0.8058 2.56%
2021-01-27 0 0.780 0.780 0.790 0.770 0.790 3,934,000 3,071,820 0.7808 0.780 0.780 0.790 0.770 0.790 3,934,000 0.7808 -1.27%
2021-01-26 0 0.790 0.790 0.800 0.780 0.810 6,944,000 5,478,380 0.7889 0.790 0.790 0.800 0.780 0.810 6,944,000 0.7889 -1.25%
2021-01-25 0 0.800 0.790 0.800 0.780 0.800 6,576,000 5,210,820 0.7924 0.800 0.790 0.800 0.780 0.800 6,576,000 0.7924 1.27%
2021-01-22 0 0.790 0.780 0.790 0.780 0.820 7,524,000 6,015,100 0.7995 0.790 0.780 0.790 0.780 0.820 7,524,000 0.7995 -3.66%
2021-01-21 0 0.820 0.810 0.820 0.800 0.860 16,768,000 13,890,300 0.8284 0.820 0.810 0.820 0.800 0.860 16,768,000 0.8284 2.50%
2021-01-20 0 0.800 0.800 0.810 0.770 0.810 8,564,000 6,735,300 0.7865 0.800 0.800 0.810 0.770 0.810 8,564,000 0.7865 2.56%
2021-01-19 0 0.780 0.770 0.780 0.760 0.790 6,896,000 5,329,200 0.7728 0.780 0.770 0.780 0.760 0.790 6,896,000 0.7728 0.00%
2021-01-18 0 0.780 0.770 0.780 0.750 0.790 9,904,000 7,601,840 0.7676 0.780 0.770 0.780 0.750 0.790 9,904,000 0.7676 1.30%
2021-01-15 0 0.770 0.770 0.780 0.760 0.800 9,770,000 7,597,220 0.7776 0.770 0.770 0.780 0.760 0.800 9,770,000 0.7776 -1.28%
2021-01-14 0 0.780 0.780 0.790 0.780 0.810 3,790,000 3,009,040 0.7939 0.780 0.780 0.790 0.780 0.810 3,790,000 0.7939 -3.70%
2021-01-13 0 0.810 0.800 0.810 0.790 0.820 5,826,000 4,695,280 0.8059 0.810 0.800 0.810 0.790 0.820 5,826,000 0.8059 1.25%
2021-01-12 0 0.800 0.790 0.800 0.770 0.800 5,668,000 4,439,820 0.7833 0.800 0.790 0.800 0.770 0.800 5,668,000 0.7833 1.27%
2021-01-11 0 0.790 0.790 0.800 0.770 0.800 12,872,000 10,139,340 0.7877 0.790 0.790 0.800 0.770 0.800 12,872,000 0.7877 -4.82%
2021-01-08 0 0.830 0.830 0.840 0.830 0.860 7,752,000 6,465,540 0.8340 0.830 0.830 0.840 0.830 0.860 7,752,000 0.8340 -2.35%
2021-01-07 0 0.850 0.850 0.860 0.840 0.860 6,556,000 5,578,200 0.8509 0.850 0.850 0.860 0.840 0.860 6,556,000 0.8509 -1.16%
2021-01-06 0 0.860 0.860 0.870 0.860 0.900 8,712,000 7,635,380 0.8764 0.860 0.860 0.870 0.860 0.900 8,712,000 0.8764 -3.37%
2021-01-05 0 0.890 0.880 0.890 0.870 0.900 10,530,000 9,324,140 0.8855 0.890 0.880 0.890 0.870 0.900 10,530,000 0.8855 1.14%
2021-01-04 0 0.880 0.870 0.880 0.870 0.890 9,074,000 7,972,660 0.8786 0.880 0.870 0.880 0.870 0.890 9,074,000 0.8786 3.53%
2020-12-31 0 0.850 0.850 0.860 0.840 0.860 2,460,000 2,084,540 0.8474 0.850 0.850 0.860 0.840 0.860 2,460,000 0.8474 1.19%
2020-12-30 0 0.840 0.830 0.840 0.830 0.850 2,728,000 2,284,220 0.8373 0.840 0.830 0.840 0.830 0.850 2,728,000 0.8373 -1.18%
2020-12-29 0 0.850 0.850 0.860 0.830 0.870 6,148,000 5,214,400 0.8481 0.850 0.850 0.860 0.830 0.870 6,148,000 0.8481 -1.16%
2020-12-28 0 0.860 0.850 0.860 0.850 0.890 14,356,000 12,434,580 0.8662 0.860 0.850 0.860 0.850 0.890 14,356,000 0.8662 2.38%
2020-12-24 0 0.840 0.840 0.850 0.830 0.860 4,236,000 3,573,840 0.8437 0.840 0.840 0.850 0.830 0.860 4,236,000 0.8437 0.00%
2020-12-23 0 0.840 0.830 0.840 0.790 0.840 6,534,000 5,299,260 0.8110 0.840 0.830 0.840 0.790 0.840 6,534,000 0.8110 2.44%
2020-12-22 0 0.820 0.810 0.820 0.810 0.860 9,962,000 8,289,480 0.8321 0.820 0.810 0.820 0.810 0.860 9,962,000 0.8321 -5.75%
2020-12-21 0 0.870 0.870 0.880 0.820 0.880 21,854,000 18,696,680 0.8555 0.870 0.870 0.880 0.820 0.880 21,854,000 0.8555 7.41%
2020-12-18 0 0.810 0.800 0.810 0.800 0.840 6,658,000 5,445,760 0.8179 0.810 0.800 0.810 0.800 0.840 6,658,000 0.8179 -1.22%
2020-12-17 0 0.820 0.810 0.820 0.780 0.820 10,250,000 8,223,660 0.8023 0.820 0.810 0.820 0.780 0.820 10,250,000 0.8023 6.49%
2020-12-16 0 0.770 0.770 0.780 0.760 0.790 2,856,000 2,221,660 0.7779 0.770 0.770 0.780 0.760 0.790 2,856,000 0.7779 0.00%
2020-12-15 0 0.770 0.760 0.770 0.750 0.770 3,258,000 2,467,940 0.7575 0.770 0.760 0.770 0.750 0.770 3,258,000 0.7575 0.00%
2020-12-14 0 0.770 0.760 0.770 0.760 0.780 3,320,000 2,555,418 0.7697 0.770 0.760 0.770 0.760 0.780 3,320,000 0.7697 -1.28%
2020-12-11 0 0.780 0.770 0.780 0.770 0.790 1,288,000 1,006,220 0.7812 0.780 0.770 0.780 0.770 0.790 1,288,000 0.7812 -1.27%
2020-12-10 0 0.790 0.780 0.790 0.770 0.790 2,356,000 1,829,300 0.7764 0.790 0.780 0.790 0.770 0.790 2,356,000 0.7764 1.28%
2020-12-09 0 0.780 0.770 0.790 0.780 0.800 2,960,000 2,337,060 0.7895 0.780 0.770 0.790 0.780 0.800 2,960,000 0.7895 -2.50%
2020-12-08 0 0.800 0.800 0.810 0.780 0.800 4,582,000 3,622,660 0.7906 0.800 0.800 0.810 0.780 0.800 4,582,000 0.7906 3.90%
2020-12-07 0 0.770 0.760 0.780 0.760 0.790 1,658,000 1,272,460 0.7675 0.770 0.760 0.780 0.760 0.790 1,658,000 0.7675 -1.28%
2020-12-04 0 0.780 0.770 0.780 0.770 0.790 2,840,000 2,222,460 0.7826 0.780 0.770 0.780 0.770 0.790 2,840,000 0.7826 -1.27%
2020-12-03 0 0.790 0.780 0.800 0.780 0.810 4,614,000 3,631,600 0.7871 0.790 0.780 0.800 0.780 0.810 4,614,000 0.7871 -2.47%
2020-12-02 0 0.810 0.800 0.810 0.800 0.830 13,396,000 10,871,380 0.8115 0.810 0.800 0.810 0.800 0.830 13,396,000 0.8115 5.19%
2020-12-01 0 0.770 0.760 0.770 0.730 0.770 4,410,000 3,286,940 0.7453 0.770 0.760 0.770 0.730 0.770 4,410,000 0.7453 1.32%
2020-11-30 0 0.760 0.750 0.760 0.730 0.760 3,702,000 2,763,060 0.7464 0.760 0.750 0.760 0.730 0.760 3,702,000 0.7464 0.00%
2020-11-27 0 0.760 0.750 0.760 0.750 0.760 2,516,000 1,895,400 0.7533 0.760 0.750 0.760 0.750 0.760 2,516,000 0.7533 -1.30%
2020-11-26 0 0.770 0.750 0.770 0.750 0.770 3,192,000 2,417,900 0.7575 0.770 0.750 0.770 0.750 0.770 3,192,000 0.7575 2.67%
2020-11-25 0 0.750 0.740 0.750 0.740 0.760 6,264,000 4,688,340 0.7485 0.750 0.740 0.750 0.740 0.760 6,264,000 0.7485 -1.32%
2020-11-24 0 0.760 0.760 0.770 0.750 0.780 7,284,000 5,546,520 0.7615 0.760 0.760 0.770 0.750 0.780 7,284,000 0.7615 -3.80%
2020-11-23 0 0.790 0.770 0.790 0.770 0.790 3,124,000 2,434,440 0.7793 0.790 0.770 0.790 0.770 0.790 3,124,000 0.7793 0.00%
2020-11-20 0 0.790 0.780 0.790 0.770 0.790 2,398,000 1,854,620 0.7734 0.790 0.780 0.790 0.770 0.790 2,398,000 0.7734 2.60%
2020-11-19 0 0.770 0.770 0.780 0.770 0.800 2,868,000 2,241,820 0.7817 0.770 0.770 0.780 0.770 0.800 2,868,000 0.7817 -3.75%
2020-11-18 0 0.800 0.790 0.800 0.780 0.810 2,866,000 2,281,820 0.7962 0.800 0.790 0.800 0.780 0.810 2,866,000 0.7962 1.27%
2020-11-17 0 0.790 0.790 0.800 0.780 0.830 7,764,000 6,207,260 0.7995 0.790 0.790 0.800 0.780 0.830 7,764,000 0.7995 -4.82%
2020-11-16 0 0.830 0.820 0.830 0.790 0.840 6,156,000 5,067,920 0.8232 0.830 0.820 0.830 0.790 0.840 6,156,000 0.8232 5.06%
2020-11-13 0 0.790 0.790 0.800 0.780 0.820 2,194,000 1,752,300 0.7987 0.790 0.790 0.800 0.780 0.820 2,194,000 0.7987 -2.47%
2020-11-12 0 0.810 0.800 0.810 0.790 0.810 1,836,000 1,469,840 0.8006 0.810 0.800 0.810 0.790 0.810 1,836,000 0.8006 2.53%
2020-11-11 0 0.790 0.790 0.800 0.790 0.830 4,434,000 3,588,320 0.8093 0.790 0.790 0.800 0.790 0.830 4,434,000 0.8093 -3.66%
2020-11-10 0 0.820 0.810 0.820 0.780 0.820 6,726,000 5,396,060 0.8023 0.820 0.810 0.820 0.780 0.820 6,726,000 0.8023 -3.53%
2020-11-09 0 0.850 0.840 0.850 0.840 0.880 14,364,000 12,314,680 0.8573 0.850 0.840 0.850 0.840 0.880 14,364,000 0.8573 1.19%
2020-11-06 0 0.840 0.830 0.840 0.790 0.840 15,436,000 12,709,060 0.8233 0.840 0.830 0.840 0.790 0.840 15,436,000 0.8233 9.09%
2020-11-05 0 0.770 0.760 0.770 0.760 0.790 2,770,000 2,144,760 0.7743 0.770 0.760 0.770 0.760 0.790 2,770,000 0.7743 1.32%
2020-11-04 0 0.760 0.760 0.770 0.750 0.770 2,232,000 1,693,280 0.7586 0.760 0.760 0.770 0.750 0.770 2,232,000 0.7586 -1.30%
2020-11-03 0 0.770 0.770 0.780 0.760 0.790 5,714,000 4,426,720 0.7747 0.770 0.770 0.780 0.760 0.790 5,714,000 0.7747 1.32%
2020-11-02 0 0.760 0.750 0.760 0.740 0.770 2,434,000 1,848,280 0.7594 0.760 0.750 0.760 0.740 0.770 2,434,000 0.7594 4.11%
2020-10-30 0 0.730 0.730 0.750 0.730 0.770 3,522,000 2,626,800 0.7458 0.730 0.730 0.750 0.730 0.770 3,522,000 0.7458 -1.35%
2020-10-29 0 0.740 0.740 0.750 0.720 0.750 2,220,000 1,629,920 0.7342 0.740 0.740 0.750 0.720 0.750 2,220,000 0.7342 0.00%
2020-10-28 0 0.740 0.740 0.750 0.740 0.760 2,258,000 1,681,800 0.7448 0.740 0.740 0.750 0.740 0.760 2,258,000 0.7448 0.00%
2020-10-27 0 0.740 0.740 0.750 0.740 0.760 2,972,000 2,227,580 0.7495 0.740 0.740 0.750 0.740 0.760 2,972,000 0.7495 -2.63%
2020-10-23 0 0.760 0.760 0.770 0.750 0.770 2,976,000 2,266,500 0.7616 0.760 0.760 0.770 0.750 0.770 2,976,000 0.7616 0.00%
2020-10-22 0 0.760 0.760 0.770 0.750 0.780 2,386,000 1,818,100 0.7620 0.760 0.760 0.770 0.750 0.780 2,386,000 0.7620 -2.56%
2020-10-21 0 0.780 0.770 0.780 0.740 0.780 7,054,000 5,388,860 0.7639 0.780 0.770 0.780 0.740 0.780 7,054,000 0.7639 5.41%
2020-10-20 0 0.740 0.730 0.740 0.730 0.750 1,258,000 933,020 0.7417 0.740 0.730 0.740 0.730 0.750 1,258,000 0.7417 -1.33%
2020-10-19 0 0.750 0.740 0.750 0.730 0.750 2,580,000 1,926,320 0.7466 0.750 0.740 0.750 0.730 0.750 2,580,000 0.7466 1.35%
2020-10-16 0 0.740 0.740 0.750 0.730 0.770 4,486,000 3,347,680 0.7463 0.740 0.740 0.750 0.730 0.770 4,486,000 0.7463 -2.63%
2020-10-15 0 0.760 0.750 0.760 0.740 0.760 2,388,000 1,791,700 0.7503 0.760 0.750 0.760 0.740 0.760 2,388,000 0.7503 1.33%
2020-10-14 0 0.750 0.750 0.760 0.740 0.780 10,172,000 7,699,860 0.7570 0.750 0.750 0.760 0.740 0.780 10,172,000 0.7570 -6.25%
2020-10-12 0 0.800 0.790 0.800 0.780 0.810 9,476,000 7,557,200 0.7975 0.800 0.790 0.800 0.780 0.810 9,476,000 0.7975 5.26%
2020-10-09 0 0.760 0.760 0.770 0.740 0.770 2,944,000 2,228,280 0.7569 0.760 0.760 0.770 0.740 0.770 2,944,000 0.7569 1.33%
2020-10-08 0 0.750 0.740 0.760 0.740 0.750 3,584,000 2,681,720 0.7482 0.750 0.740 0.760 0.740 0.750 3,584,000 0.7482 0.00%
2020-10-07 0 0.750 0.740 0.750 0.730 0.750 4,494,000 3,313,000 0.7372 0.750 0.740 0.750 0.730 0.750 4,494,000 0.7372 -1.32%
2020-10-06 0 0.760 0.760 0.770 0.730 0.780 6,872,000 5,205,520 0.7575 0.760 0.760 0.770 0.730 0.780 6,872,000 0.7575 5.56%
2020-10-05 0 0.720 0.720 0.740 0.720 0.750 2,548,000 1,862,520 0.7310 0.720 0.720 0.740 0.720 0.750 2,548,000 0.7310 -1.37%
2020-09-30 0 0.730 0.730 0.740 0.730 0.770 5,458,000 4,107,780 0.7526 0.730 0.730 0.740 0.730 0.770 5,458,000 0.7526 -2.67%
2020-09-29 0 0.750 0.740 0.750 0.740 0.770 5,302,000 3,979,840 0.7506 0.750 0.740 0.750 0.740 0.770 5,302,000 0.7506 5.63%
2020-09-28 0 0.710 0.710 0.720 0.710 0.750 3,318,000 2,428,440 0.7319 0.710 0.710 0.720 0.710 0.750 3,318,000 0.7319 -2.74%
2020-09-25 0 0.730 0.720 0.730 0.710 0.740 6,060,000 4,424,220 0.7301 0.730 0.720 0.730 0.710 0.740 6,060,000 0.7301 2.82%
2020-09-24 0 0.710 0.700 0.710 0.700 0.740 8,740,000 6,228,360 0.7126 0.710 0.700 0.710 0.700 0.740 8,740,000 0.7126 -4.05%
2020-09-23 0 0.740 0.740 0.750 0.740 0.760 5,056,000 3,780,560 0.7477 0.740 0.740 0.750 0.740 0.760 5,056,000 0.7477 0.00%
2020-09-22 0 0.740 0.730 0.740 0.730 0.760 12,226,000 9,072,040 0.7420 0.740 0.730 0.740 0.730 0.760 12,226,000 0.7420 -5.13%
2020-09-21 0 0.780 0.780 0.790 0.780 0.830 13,444,000 10,785,200 0.8022 0.780 0.780 0.790 0.780 0.830 13,444,000 0.8022 -4.88%
2020-09-18 0 0.820 0.810 0.820 0.820 0.870 19,690,995 16,310,735 0.8283 0.820 0.810 0.820 0.820 0.870 19,690,995 0.8283 -3.53%
2020-09-17 0 0.850 0.850 0.860 0.840 0.870 8,520,000 7,226,760 0.8482 0.850 0.850 0.860 0.840 0.870 8,520,000 0.8482 -2.30%
2020-09-16 0 0.870 0.870 0.880 0.850 0.900 10,742,000 9,315,540 0.8672 0.870 0.870 0.880 0.850 0.900 10,742,000 0.8672 -3.33%
2020-09-15 0 0.900 0.890 0.900 0.890 0.920 8,376,000 7,555,800 0.9021 0.900 0.890 0.900 0.890 0.920 8,376,000 0.9021 2.27%
2020-09-14 0 0.880 0.880 0.890 0.870 0.890 3,586,000 3,171,920 0.8845 0.880 0.880 0.890 0.870 0.890 3,586,000 0.8845 1.15%
2020-09-11 0 0.870 0.870 0.880 0.860 0.880 3,904,800 3,385,816 0.8671 0.870 0.870 0.880 0.860 0.880 3,904,800 0.8671 0.00%
2020-09-10 0 0.870 0.870 0.880 0.870 0.900 5,110,000 4,516,520 0.8839 0.870 0.870 0.880 0.870 0.900 5,110,000 0.8839 1.16%
2020-09-09 0 0.860 0.860 0.870 0.860 0.890 4,768,000 4,154,820 0.8714 0.860 0.860 0.870 0.860 0.890 4,768,000 0.8714 -3.37%
2020-09-08 0 0.890 0.890 0.900 0.870 0.920 7,782,000 6,931,680 0.8907 0.890 0.890 0.900 0.870 0.920 7,782,000 0.8907 -2.20%
2020-09-07 0 0.910 0.900 0.910 0.890 0.950 8,492,000 7,785,860 0.9168 0.910 0.900 0.910 0.890 0.950 8,492,000 0.9168 -2.15%
2020-09-04 0 0.930 0.920 0.930 0.900 0.930 10,794,500 9,844,174 0.9120 0.930 0.920 0.930 0.900 0.930 10,794,500 0.9120 0.00%
2020-09-03 0 0.930 0.930 0.940 0.930 0.950 8,388,000 7,853,540 0.9363 0.930 0.930 0.940 0.930 0.950 8,388,000 0.9363 -2.11%
2020-09-02 0 0.950 0.940 0.960 0.940 0.980 11,652,000 11,074,360 0.9504 0.950 0.940 0.960 0.940 0.980 11,652,000 0.9504 -4.04%
2020-09-01 0 0.990 0.980 0.990 0.950 0.990 15,856,000 15,470,100 0.9757 0.990 0.980 0.990 0.950 0.990 15,856,000 0.9757 5.32%
2020-08-31 0 0.940 0.940 0.950 0.940 0.980 12,814,000 12,306,400 0.9604 0.940 0.940 0.950 0.940 0.980 12,814,000 0.9604 -1.05%
2020-08-28 0 0.950 0.940 0.950 0.930 0.970 8,419,000 7,996,200 0.9498 0.950 0.940 0.950 0.930 0.970 8,419,000 0.9498 -2.06%
2020-08-27 0 0.970 0.970 0.980 0.940 0.980 11,194,000 10,711,940 0.9569 0.970 0.970 0.980 0.940 0.980 11,194,000 0.9569 4.30%
2020-08-26 0 0.930 0.930 0.940 0.920 0.950 6,166,000 5,768,780 0.9356 0.930 0.930 0.940 0.920 0.950 6,166,000 0.9356 -2.11%
2020-08-25 0 0.950 0.950 0.960 0.940 0.980 9,240,000 8,837,500 0.9564 0.950 0.950 0.960 0.940 0.980 9,240,000 0.9564 -2.06%
2020-08-24 0 0.970 0.970 0.980 0.950 0.980 5,774,000 5,566,600 0.9641 0.970 0.970 0.980 0.950 0.980 5,774,000 0.9641 0.00%
2020-08-21 0 0.970 0.970 0.980 0.970 1.010 8,952,000 8,849,740 0.9886 0.970 0.970 0.980 0.970 1.010 8,952,000 0.9886 -2.02%
2020-08-20 0 0.990 0.990 1.000 0.950 1.010 13,288,000 13,114,420 0.9869 0.990 0.990 1.000 0.950 1.010 13,288,000 0.9869 -1.98%
2020-08-19 0 1.010 1.000 1.010 1.000 1.080 17,350,000 17,789,320 1.0253 1.010 1.000 1.010 1.000 1.080 17,350,000 1.0253 -2.88%
2020-08-18 0 1.040 1.040 1.050 0.990 1.050 22,451,000 22,868,060 1.0186 1.040 1.040 1.050 0.990 1.050 22,451,000 1.0186 6.12%
2020-08-17 0 0.980 0.970 0.980 0.920 0.990 19,432,000 18,643,240 0.9594 0.980 0.970 0.980 0.920 0.990 19,432,000 0.9594 4.26%
2020-08-14 0 0.940 0.930 0.940 0.920 0.970 16,564,000 15,630,520 0.9436 0.940 0.930 0.940 0.920 0.970 16,564,000 0.9436 2.17%
2020-08-13 0 0.920 0.910 0.920 0.910 0.960 12,255,500 11,306,080 0.9225 0.920 0.910 0.920 0.910 0.960 12,255,500 0.9225 -3.16%
2020-08-12 0 0.950 0.940 0.950 0.830 0.950 52,198,000 45,990,980 0.8811 0.950 0.940 0.950 0.830 0.950 52,198,000 0.8811 -3.06%
2020-08-11 0 0.980 0.970 0.980 0.960 1.030 28,292,000 27,976,980 0.9889 0.980 0.970 0.980 0.960 1.030 28,292,000 0.9889 -4.85%
2020-08-10 0 1.030 1.030 1.040 1.000 1.060 17,620,800 18,100,500 1.0272 1.030 1.030 1.040 1.000 1.060 17,620,800 1.0272 -3.74%
2020-08-07 0 1.070 1.060 1.070 1.050 1.150 54,252,200 59,484,394 1.0964 1.070 1.060 1.070 1.050 1.150 54,252,200 1.0964 -1.83%
2020-08-06 0 1.090 1.080 1.090 1.030 1.110 50,748,500 54,381,455 1.0716 1.090 1.080 1.090 1.030 1.110 50,748,500 1.0716 5.83%
2020-08-05 0 1.030 1.030 1.040 1.010 1.080 47,669,504 49,570,334 1.0399 1.030 1.030 1.040 1.010 1.080 47,669,504 1.0399 7.29%
2020-08-04 0 0.960 0.960 0.970 0.960 1.010 22,844,000 22,378,280 0.9796 0.960 0.960 0.970 0.960 1.010 22,844,000 0.9796 -1.03%
2020-08-03 0 0.970 0.970 0.980 0.950 1.010 14,323,000 13,997,760 0.9773 0.970 0.970 0.980 0.950 1.010 14,323,000 0.9773 -3.00%
2020-07-31 0 1.000 0.990 1.000 0.940 1.010 45,654,000 44,870,380 0.9828 1.000 0.990 1.000 0.940 1.010 45,654,000 0.9828 6.38%
2020-07-30 0 0.940 0.940 0.950 0.940 1.040 39,870,200 39,211,096 0.9835 0.940 0.940 0.950 0.940 1.040 39,870,200 0.9835 -10.48%
2020-07-29 0 1.050 1.040 1.050 1.010 1.070 27,506,000 28,530,020 1.0372 1.050 1.040 1.050 1.010 1.070 27,506,000 1.0372 3.96%
2020-07-28 0 1.010 1.010 1.020 0.990 1.240 120,822,010 132,464,372 1.0964 1.010 1.010 1.020 0.990 1.240 120,822,010 1.0964 -9.82%
2020-07-27 0 1.120 1.120 1.130 1.010 1.150 116,608,500 127,803,238 1.0960 1.120 1.120 1.130 1.010 1.150 116,608,500 1.0960 13.13%
2020-07-24 0 0.990 0.980 0.990 0.930 1.040 36,078,000 35,356,020 0.9800 0.990 0.980 0.990 0.930 1.040 36,078,000 0.9800 -1.00%
2020-07-23 0 1.000 0.990 1.000 0.960 1.080 93,858,000 94,303,400 1.0047 1.000 0.990 1.000 0.960 1.080 93,858,000 1.0047 7.53%
2020-07-22 0 0.930 0.930 0.940 0.830 1.100 210,816,000 206,318,040 0.9787 0.930 0.930 0.940 0.830 1.100 210,816,000 0.9787 20.78%
2020-07-21 0 0.770 0.760 0.770 0.660 0.780 42,170,000 30,793,600 0.7302 0.770 0.760 0.770 0.660 0.780 42,170,000 0.7302 18.46%
2020-07-20 0 0.650 0.650 0.660 0.630 0.650 5,556,000 3,570,300 0.6426 0.650 0.650 0.660 0.630 0.650 5,556,000 0.6426 3.17%
2020-07-17 0 0.630 0.630 0.640 0.620 0.650 6,004,000 3,806,380 0.6340 0.630 0.630 0.640 0.620 0.650 6,004,000 0.6340 -3.08%
2020-07-16 0 0.650 0.640 0.650 0.640 0.700 9,578,000 6,292,320 0.6570 0.650 0.640 0.650 0.640 0.700 9,578,000 0.6570 -4.41%
2020-07-15 0 0.680 0.670 0.680 0.650 0.700 8,124,000 5,474,600 0.6739 0.680 0.670 0.680 0.650 0.700 8,124,000 0.6739 1.49%
2020-07-14 0 0.670 0.660 0.670 0.650 0.690 10,738,000 7,149,080 0.6658 0.670 0.660 0.670 0.650 0.690 10,738,000 0.6658 -2.90%
2020-07-13 0 0.690 0.690 0.700 0.640 0.730 26,925,000 18,695,290 0.6943 0.690 0.690 0.700 0.640 0.730 26,925,000 0.6943 7.81%
2020-07-10 0 0.640 0.640 0.650 0.630 0.680 19,432,000 12,615,960 0.6492 0.640 0.640 0.650 0.630 0.680 19,432,000 0.6492 -5.88%
2020-07-09 0 0.680 0.670 0.680 0.610 0.680 32,582,000 21,289,460 0.6534 0.680 0.670 0.680 0.610 0.680 32,582,000 0.6534 13.33%
2020-07-08 0 0.600 0.590 0.600 0.590 0.610 9,260,000 5,565,840 0.6011 0.600 0.590 0.600 0.590 0.610 9,260,000 0.6011 1.69%
2020-07-07 0 0.590 0.580 0.590 0.560 0.600 8,708,000 5,058,120 0.5809 0.590 0.580 0.590 0.560 0.600 8,708,000 0.5809 3.51%
2020-07-06 0 0.570 0.560 0.570 0.540 0.570 9,426,000 5,227,440 0.5546 0.570 0.560 0.570 0.540 0.570 9,426,000 0.5546 5.56%
2020-07-03 0 0.540 0.540 0.550 0.540 0.570 5,372,000 2,972,840 0.5534 0.540 0.540 0.550 0.540 0.570 5,372,000 0.5534 -3.57%
2020-07-02 0 0.560 0.560 0.570 0.550 0.570 8,702,000 4,854,840 0.5579 0.560 0.560 0.570 0.550 0.570 8,702,000 0.5579 -1.75%
2020-06-30 0 0.570 0.570 0.580 0.560 0.580 2,262,000 1,286,680 0.5688 0.570 0.570 0.580 0.560 0.580 2,262,000 0.5688 -1.72%
2020-06-29 0 0.580 0.570 0.580 0.570 0.580 782,000 445,900 0.5702 0.580 0.570 0.580 0.570 0.580 782,000 0.5702 1.75%
2020-06-26 0 0.570 0.570 0.580 0.570 0.580 1,544,000 882,520 0.5716 0.570 0.570 0.580 0.570 0.580 1,544,000 0.5716 -1.72%
2020-06-24 0 0.580 0.570 0.580 0.570 0.590 3,858,000 2,223,220 0.5763 0.580 0.570 0.580 0.570 0.590 3,858,000 0.5763 0.00%
2020-06-23 0 0.580 0.580 0.590 0.580 0.600 2,458,000 1,445,280 0.5880 0.580 0.580 0.590 0.580 0.600 2,458,000 0.5880 -1.69%
2020-06-22 0 0.590 0.580 0.590 0.580 0.600 2,314,000 1,363,920 0.5894 0.590 0.580 0.590 0.580 0.600 2,314,000 0.5894 3.51%
2020-06-19 0 0.570 0.570 0.580 0.570 0.590 2,480,000 1,434,520 0.5784 0.570 0.570 0.580 0.570 0.590 2,480,000 0.5784 -1.72%
2020-06-18 0 0.580 0.570 0.580 0.570 0.580 2,022,000 1,163,480 0.5754 0.580 0.570 0.580 0.570 0.580 2,022,000 0.5754 0.00%
2020-06-17 0 0.580 0.570 0.580 0.570 0.580 1,839,000 1,051,440 0.5717 0.580 0.570 0.580 0.570 0.580 1,839,000 0.5717 0.00%
2020-06-16 0 0.580 0.580 0.590 0.570 0.590 1,274,000 739,120 0.5802 0.580 0.580 0.590 0.570 0.590 1,274,000 0.5802 1.75%
2020-06-15 0 0.570 0.570 0.580 0.570 0.590 3,048,000 1,746,280 0.5729 0.570 0.570 0.580 0.570 0.590 3,048,000 0.5729 -3.39%
2020-06-12 0 0.590 0.580 0.590 0.570 0.590 4,678,000 2,708,340 0.5790 0.590 0.580 0.590 0.570 0.590 4,678,000 0.5790 0.00%
2020-06-11 0 0.590 0.590 0.600 0.590 0.620 6,630,000 3,969,740 0.5988 0.590 0.590 0.600 0.590 0.620 6,630,000 0.5988 -3.28%
2020-06-10 0 0.610 0.610 0.620 0.590 0.620 3,450,000 2,081,820 0.6034 0.610 0.610 0.620 0.590 0.620 3,450,000 0.6034 3.39%
2020-06-09 0 0.590 0.580 0.590 0.580 0.590 2,118,000 1,248,560 0.5895 0.590 0.580 0.590 0.580 0.590 2,118,000 0.5895 0.00%
2020-06-08 0 0.590 0.590 0.600 0.590 0.610 3,398,000 2,010,460 0.5917 0.590 0.590 0.600 0.590 0.610 3,398,000 0.5917 0.00%
2020-06-05 0 0.590 0.600 0.610 0.590 0.600 3,103,000 1,852,390 0.5970 0.590 0.600 0.610 0.590 0.600 3,103,000 0.5970 -1.67%
2020-06-04 0 0.600 0.590 0.600 0.590 0.600 1,992,000 1,186,120 0.5954 0.600 0.590 0.600 0.590 0.600 1,992,000 0.5954 0.00%
2020-06-03 0 0.600 0.600 0.610 0.600 0.610 3,188,000 1,920,820 0.6025 0.600 0.600 0.610 0.600 0.610 3,188,000 0.6025 -3.23%
2020-06-02 0 0.620 0.610 0.620 0.600 0.640 4,344,000 2,662,580 0.6129 0.620 0.610 0.620 0.600 0.640 4,344,000 0.6129 -1.59%
2020-06-01 0 0.630 0.620 0.630 0.600 0.630 7,172,000 4,430,320 0.6177 0.630 0.620 0.630 0.600 0.630 7,172,000 0.6177 6.78%
2020-05-29 0 0.590 0.590 0.600 0.590 0.600 664,000 392,500 0.5911 0.590 0.590 0.600 0.590 0.600 664,000 0.5911 -1.67%
2020-05-28 0 0.600 0.590 0.600 0.590 0.600 2,494,000 1,474,840 0.5914 0.600 0.590 0.600 0.590 0.600 2,494,000 0.5914 1.69%
2020-05-27 0 0.590 0.590 0.600 0.590 0.600 1,316,000 785,320 0.5967 0.590 0.590 0.600 0.590 0.600 1,316,000 0.5967 -3.28%
2020-05-26 0 0.610 0.600 0.610 0.590 0.610 2,400,000 1,449,480 0.6040 0.610 0.600 0.610 0.590 0.610 2,400,000 0.6040 3.39%
2020-05-25 0 0.590 0.590 0.600 0.580 0.610 3,430,302 2,017,186 0.5880 0.590 0.590 0.600 0.580 0.610 3,430,302 0.5880 -1.67%
2020-05-22 0 0.600 0.590 0.600 0.580 0.610 6,742,000 3,997,480 0.5929 0.600 0.590 0.600 0.580 0.610 6,742,000 0.5929 -3.23%
2020-05-21 0 0.620 0.610 0.620 0.610 0.640 3,084,000 1,915,240 0.6210 0.620 0.610 0.620 0.610 0.640 3,084,000 0.6210 -3.12%
2020-05-20 0 0.640 0.630 0.640 0.620 0.670 11,420,000 7,343,380 0.6430 0.640 0.630 0.640 0.620 0.670 11,420,000 0.6430 3.23%
2020-05-19 0 0.620 0.620 0.630 0.610 0.640 7,626,000 4,719,960 0.6189 0.620 0.620 0.630 0.610 0.640 7,626,000 0.6189 -4.62%
2020-05-18 0 0.650 0.640 0.650 0.630 0.670 23,226,000 15,242,720 0.6563 0.650 0.640 0.650 0.630 0.670 23,226,000 0.6563 4.84%
2020-05-15 0 0.620 0.610 0.620 0.590 0.630 7,490,036 4,602,400 0.6145 0.620 0.610 0.620 0.590 0.630 7,490,036 0.6145 6.90%
2020-05-14 0 0.580 0.580 0.590 0.580 0.590 898,000 524,800 0.5844 0.580 0.580 0.590 0.580 0.590 898,000 0.5844 -1.69%
2020-05-13 0 0.590 0.580 0.590 0.580 0.590 3,562,000 2,071,960 0.5817 0.590 0.580 0.590 0.580 0.590 3,562,000 0.5817 0.00%
2020-05-12 0 0.590 0.590 0.600 0.580 0.600 1,090,000 642,040 0.5890 0.590 0.590 0.600 0.580 0.600 1,090,000 0.5890 -1.67%
2020-05-11 0 0.600 0.590 0.600 0.580 0.610 1,766,000 1,049,760 0.5944 0.600 0.590 0.600 0.580 0.610 1,766,000 0.5944 0.00%
2020-05-08 0 0.600 0.590 0.600 0.590 0.610 3,420,000 2,049,000 0.5991 0.600 0.590 0.600 0.590 0.610 3,420,000 0.5991 1.69%
2020-05-07 0 0.590 0.580 0.590 0.570 0.590 1,110,000 643,940 0.5801 0.590 0.580 0.590 0.570 0.590 1,110,000 0.5801 0.00%
2020-05-06 0 0.590 0.590 0.600 0.590 0.600 616,000 366,180 0.5944 0.590 0.590 0.600 0.590 0.600 616,000 0.5944 0.00%
2020-05-05 0 0.590 0.580 0.590 0.570 0.590 530,000 307,500 0.5802 0.590 0.580 0.590 0.570 0.590 530,000 0.5802 3.51%
2020-05-04 0 0.570 0.570 0.580 0.560 0.600 1,944,000 1,120,680 0.5765 0.570 0.570 0.580 0.560 0.600 1,944,000 0.5765 -1.72%
2020-04-29 0 0.580 0.580 0.590 0.580 0.600 2,102,000 1,235,820 0.5879 0.580 0.580 0.590 0.580 0.600 2,102,000 0.5879 -1.69%
2020-04-28 0 0.590 0.590 0.600 0.580 0.600 3,072,000 1,809,760 0.5891 0.590 0.590 0.600 0.580 0.600 3,072,000 0.5891 -1.67%
2020-04-27 0 0.600 0.600 0.610 0.590 0.620 3,306,000 1,989,380 0.6017 0.600 0.600 0.610 0.590 0.620 3,306,000 0.6017 -3.23%
2020-04-24 0 0.620 0.620 0.630 0.600 0.630 4,154,000 2,567,580 0.6181 0.620 0.620 0.630 0.600 0.630 4,154,000 0.6181 0.00%
2020-04-23 0 0.620 0.610 0.620 0.600 0.620 2,516,000 1,550,240 0.6162 0.620 0.610 0.620 0.600 0.620 2,516,000 0.6162 1.64%
2020-04-22 0 0.610 0.600 0.610 0.580 0.610 2,468,000 1,470,500 0.5958 0.610 0.600 0.610 0.580 0.610 2,468,000 0.5958 1.67%
2020-04-21 0 0.600 0.600 0.610 0.580 0.620 2,406,000 1,446,060 0.6010 0.600 0.600 0.610 0.580 0.620 2,406,000 0.6010 1.69%
2020-04-20 0 0.590 0.590 0.600 0.590 0.600 2,656,000 1,572,960 0.5922 0.590 0.590 0.600 0.590 0.600 2,656,000 0.5922 -1.67%
2020-04-17 0 0.600 0.600 0.610 0.590 0.650 8,880,000 5,431,040 0.6116 0.600 0.600 0.610 0.590 0.650 8,880,000 0.6116 -6.25%
2020-04-16 0 0.640 0.630 0.640 0.600 0.640 7,148,000 4,408,960 0.6168 0.640 0.630 0.640 0.600 0.640 7,148,000 0.6168 0.00%
2020-04-15 0 0.640 0.630 0.640 0.630 0.680 5,060,000 3,334,520 0.6590 0.640 0.630 0.640 0.630 0.680 5,060,000 0.6590 -3.03%
2020-04-14 0 0.660 0.660 0.670 0.620 0.690 16,300,000 10,827,900 0.6643 0.660 0.660 0.670 0.620 0.690 16,300,000 0.6643 8.20%
2020-04-09 0 0.610 0.610 0.620 0.580 0.620 3,848,000 2,310,820 0.6005 0.610 0.610 0.620 0.580 0.620 3,848,000 0.6005 5.17%
2020-04-08 0 0.580 0.580 0.590 0.580 0.600 3,170,000 1,860,680 0.5870 0.580 0.580 0.590 0.580 0.600 3,170,000 0.5870 -4.92%
2020-04-07 0 0.610 0.600 0.610 0.590 0.620 11,232,000 6,774,620 0.6032 0.610 0.600 0.610 0.590 0.620 11,232,000 0.6032 5.17%
2020-04-06 0 0.580 0.570 0.580 0.560 0.580 1,674,000 957,880 0.5722 0.580 0.570 0.580 0.560 0.580 1,674,000 0.5722 3.57%
2020-04-03 0 0.560 0.560 0.580 0.560 0.580 2,280,000 1,308,640 0.5740 0.560 0.560 0.580 0.560 0.580 2,280,000 0.5740 -1.75%
2020-04-02 0 0.570 0.560 0.570 0.540 0.580 3,956,000 2,215,880 0.5601 0.570 0.560 0.570 0.540 0.580 3,956,000 0.5601 0.00%
2020-04-01 0 0.570 0.560 0.570 0.560 0.590 2,392,000 1,380,360 0.5771 0.570 0.560 0.570 0.560 0.590 2,392,000 0.5771 0.00%
2020-03-31 0 0.570 0.570 0.580 0.560 0.600 3,392,000 1,969,880 0.5807 0.570 0.570 0.580 0.560 0.600 3,392,000 0.5807 -1.72%
2020-03-30 0 0.580 0.580 0.590 0.550 0.600 3,232,000 1,866,140 0.5774 0.580 0.580 0.590 0.550 0.600 3,232,000 0.5774 0.00%
2020-03-27 0 0.580 0.570 0.580 0.560 0.600 5,848,000 3,409,900 0.5831 0.580 0.570 0.580 0.560 0.600 5,848,000 0.5831 5.45%
2020-03-26 0 0.550 0.550 0.560 0.550 0.580 6,378,000 3,619,600 0.5675 0.550 0.550 0.560 0.550 0.580 6,378,000 0.5675 -6.78%
2020-03-25 0 0.590 0.580 0.590 0.570 0.620 6,422,000 3,800,940 0.5919 0.590 0.580 0.590 0.570 0.620 6,422,000 0.5919 3.51%
2020-03-24 0 0.570 0.570 0.580 0.550 0.620 11,582,000 6,715,400 0.5798 0.570 0.570 0.580 0.550 0.620 11,582,000 0.5798 9.62%
2020-03-23 0 0.520 0.510 0.520 0.500 0.550 7,082,000 3,625,180 0.5119 0.520 0.510 0.520 0.500 0.550 7,082,000 0.5119 -5.45%
2020-03-20 0 0.550 0.540 0.550 0.500 0.550 4,366,000 2,315,500 0.5303 0.550 0.540 0.550 0.500 0.550 4,366,000 0.5303 7.84%
2020-03-19 0 0.510 0.500 0.520 0.500 0.530 7,052,000 3,616,080 0.5128 0.510 0.500 0.520 0.500 0.530 7,052,000 0.5128 -3.77%
2020-03-18 0 0.530 0.520 0.530 0.530 0.580 6,164,000 3,408,160 0.5529 0.530 0.520 0.530 0.530 0.580 6,164,000 0.5529 -7.02%
2020-03-17 0 0.570 0.570 0.580 0.500 0.580 9,932,000 5,299,980 0.5336 0.570 0.570 0.580 0.500 0.580 9,932,000 0.5336 1.79%
2020-03-16 0 0.560 0.550 0.560 0.540 0.590 10,684,000 6,013,500 0.5629 0.560 0.550 0.560 0.540 0.590 10,684,000 0.5629 -6.67%
2020-03-13 0 0.600 0.600 0.610 0.530 0.610 16,118,000 9,143,700 0.5673 0.600 0.600 0.610 0.530 0.610 16,118,000 0.5673 -6.25%
2020-03-12 0 0.640 0.630 0.640 0.610 0.720 17,320,000 11,248,660 0.6495 0.640 0.630 0.640 0.610 0.720 17,320,000 0.6495 -11.11%
2020-03-11 0 0.720 0.720 0.730 0.720 0.740 5,126,000 3,705,100 0.7228 0.720 0.720 0.730 0.720 0.740 5,126,000 0.7228 -1.37%
2020-03-10 0 0.730 0.730 0.740 0.720 0.750 4,764,000 3,494,760 0.7336 0.730 0.730 0.740 0.720 0.750 4,764,000 0.7336 -1.35%
2020-03-09 0 0.740 0.740 0.750 0.730 0.800 8,594,000 6,494,800 0.7557 0.740 0.740 0.750 0.730 0.800 8,594,000 0.7557 -6.33%
2020-03-06 0 0.790 0.780 0.790 0.770 0.800 6,750,000 5,290,720 0.7838 0.790 0.780 0.790 0.770 0.800 6,750,000 0.7838 3.95%
2020-03-05 0 0.760 0.760 0.770 0.750 0.780 2,572,000 1,958,100 0.7613 0.760 0.760 0.770 0.750 0.780 2,572,000 0.7613 -1.30%
2020-03-04 0 0.770 0.760 0.770 0.760 0.800 8,021,600 6,204,556 0.7735 0.770 0.760 0.770 0.760 0.800 8,021,600 0.7735 2.67%
2020-03-03 0 0.750 0.740 0.750 0.740 0.770 4,538,000 3,395,280 0.7482 0.750 0.740 0.750 0.740 0.770 4,538,000 0.7482 0.00%
2020-03-02 0 0.750 0.740 0.750 0.730 0.760 9,128,000 6,760,860 0.7407 0.750 0.740 0.750 0.730 0.760 9,128,000 0.7407 0.00%
2020-02-28 0 0.750 0.750 0.760 0.740 0.790 10,012,000 7,596,500 0.7587 0.750 0.750 0.760 0.740 0.790 10,012,000 0.7587 -6.25%
2020-02-27 0 0.800 0.780 0.800 0.780 0.830 8,706,000 6,994,320 0.8034 0.800 0.780 0.800 0.780 0.830 8,706,000 0.8034 1.27%
2020-02-26 0 0.790 0.780 0.790 0.780 0.810 7,292,000 5,752,380 0.7889 0.790 0.780 0.790 0.780 0.810 7,292,000 0.7889 -2.47%
2020-02-25 0 0.810 0.810 0.820 0.810 0.860 9,542,000 7,910,340 0.8290 0.810 0.810 0.820 0.810 0.860 9,542,000 0.8290 -5.81%
2020-02-24 0 0.860 0.860 0.870 0.830 0.900 16,850,000 14,528,620 0.8622 0.860 0.860 0.870 0.830 0.900 16,850,000 0.8622 1.18%
2020-02-21 0 0.850 0.840 0.850 0.810 0.860 14,226,000 11,905,520 0.8369 0.850 0.840 0.850 0.810 0.860 14,226,000 0.8369 6.25%
2020-02-20 0 0.800 0.800 0.810 0.800 0.830 4,742,000 3,833,880 0.8085 0.800 0.800 0.810 0.800 0.830 4,742,000 0.8085 -2.44%
2020-02-19 0 0.820 0.820 0.830 0.810 0.830 8,066,000 6,592,020 0.8173 0.820 0.820 0.830 0.810 0.830 8,066,000 0.8173 5.13%
2020-02-18 0 0.780 0.780 0.790 0.770 0.810 3,913,500 3,058,000 0.7814 0.780 0.780 0.790 0.770 0.810 3,913,500 0.7814 -2.50%
2020-02-17 0 0.800 0.790 0.800 0.770 0.800 9,208,000 7,182,320 0.7800 0.800 0.790 0.800 0.770 0.800 9,208,000 0.7800 6.67%
2020-02-14 0 0.750 0.750 0.760 0.710 0.760 9,068,000 6,670,540 0.7356 0.750 0.750 0.760 0.710 0.760 9,068,000 0.7356 5.63%
2020-02-13 0 0.710 0.710 0.720 0.710 0.730 4,754,000 3,384,160 0.7119 0.710 0.710 0.720 0.710 0.730 4,754,000 0.7119 -1.39%
2020-02-12 0 0.720 0.710 0.720 0.710 0.730 3,234,000 2,335,820 0.7223 0.720 0.710 0.720 0.710 0.730 3,234,000 0.7223 -1.37%
2020-02-11 0 0.730 0.720 0.730 0.710 0.730 2,242,000 1,608,000 0.7172 0.730 0.720 0.730 0.710 0.730 2,242,000 0.7172 1.39%
2020-02-10 0 0.720 0.710 0.720 0.710 0.740 4,854,000 3,483,440 0.7176 0.720 0.710 0.720 0.710 0.740 4,854,000 0.7176 -1.37%
2020-02-07 0 0.730 0.720 0.740 0.720 0.740 3,140,000 2,275,900 0.7248 0.730 0.720 0.740 0.720 0.740 3,140,000 0.7248 0.00%
2020-02-06 0 0.730 0.730 0.740 0.710 0.730 1,632,000 1,179,700 0.7229 0.730 0.730 0.740 0.710 0.730 1,632,000 0.7229 0.00%
2020-02-05 0 0.730 0.730 0.740 0.710 0.740 3,354,000 2,436,920 0.7266 0.730 0.730 0.740 0.710 0.740 3,354,000 0.7266 1.39%
2020-02-04 0 0.720 0.720 0.730 0.710 0.730 2,658,000 1,928,580 0.7256 0.720 0.720 0.730 0.710 0.730 2,658,000 0.7256 1.41%
2020-02-03 0 0.710 0.710 0.720 0.710 0.760 7,410,000 5,331,360 0.7195 0.710 0.710 0.720 0.710 0.760 7,410,000 0.7195 -4.05%
2020-01-31 0 0.740 0.740 0.750 0.740 0.780 5,304,000 4,012,940 0.7566 0.740 0.740 0.750 0.740 0.780 5,304,000 0.7566 -5.13%
2020-01-30 0 0.780 0.780 0.790 0.750 0.790 6,330,000 4,870,720 0.7695 0.780 0.780 0.790 0.750 0.790 6,330,000 0.7695 1.30%
2020-01-29 0 0.770 0.760 0.770 0.760 0.790 4,828,000 3,722,880 0.7711 0.770 0.760 0.770 0.760 0.790 4,828,000 0.7711 -3.75%
2020-01-24 0 0.800 0.790 0.800 0.770 0.800 1,498,000 1,181,000 0.7884 0.800 0.790 0.800 0.770 0.800 1,498,000 0.7884 2.56%
2020-01-23 0 0.780 0.770 0.780 0.760 0.840 7,924,000 6,254,660 0.7893 0.780 0.770 0.780 0.760 0.840 7,924,000 0.7893 -6.02%
2020-01-22 0 0.830 0.820 0.830 0.800 0.830 3,610,000 2,941,440 0.8148 0.830 0.820 0.830 0.800 0.830 3,610,000 0.8148 1.22%
2020-01-21 0 0.820 0.810 0.820 0.810 0.830 1,910,000 1,569,860 0.8219 0.820 0.810 0.820 0.810 0.830 1,910,000 0.8219 -1.20%
2020-01-20 0 0.830 0.820 0.830 0.810 0.840 2,992,000 2,467,300 0.8246 0.830 0.820 0.830 0.810 0.840 2,992,000 0.8246 -1.19%
2020-01-17 0 0.840 0.820 0.840 0.800 0.840 5,068,000 4,167,320 0.8223 0.840 0.820 0.840 0.800 0.840 5,068,000 0.8223 2.44%
2020-01-16 0 0.820 0.810 0.820 0.810 0.840 4,938,000 4,066,040 0.8234 0.820 0.810 0.820 0.810 0.840 4,938,000 0.8234 -2.38%
2020-01-15 0 0.840 0.830 0.840 0.810 0.840 5,782,000 4,809,700 0.8318 0.840 0.830 0.840 0.810 0.840 5,782,000 0.8318 3.70%
2020-01-14 0 0.810 0.810 0.820 0.800 0.830 9,178,000 7,498,300 0.8170 0.810 0.810 0.820 0.800 0.830 9,178,000 0.8170 -3.57%
2020-01-13 0 0.840 0.840 0.850 0.840 0.870 4,254,000 3,658,560 0.8600 0.840 0.840 0.850 0.840 0.870 4,254,000 0.8600 -2.33%
2020-01-10 0 0.860 0.850 0.860 0.840 0.870 6,756,000 5,766,620 0.8536 0.860 0.850 0.860 0.840 0.870 6,756,000 0.8536 -2.27%
2020-01-09 0 0.880 0.870 0.880 0.860 0.910 13,836,000 12,200,100 0.8818 0.880 0.870 0.880 0.860 0.910 13,836,000 0.8818 -7.37%
2020-01-08 0 0.950 0.950 0.960 0.930 0.990 17,112,000 16,390,280 0.9578 0.950 0.950 0.960 0.930 0.990 17,112,000 0.9578 3.26%
2020-01-07 0 0.920 0.920 0.930 0.890 0.930 11,108,000 10,105,660 0.9098 0.920 0.920 0.930 0.890 0.930 11,108,000 0.9098 -3.16%
2020-01-06 0 0.950 0.940 0.950 0.940 0.990 21,494,000 20,655,100 0.9610 0.950 0.940 0.950 0.940 0.990 21,494,000 0.9610 5.56%
2020-01-03 0 0.900 0.890 0.900 0.820 0.910 21,478,000 18,869,760 0.8786 0.900 0.890 0.900 0.820 0.910 21,478,000 0.8786 9.76%
2020-01-02 0 0.820 0.810 0.820 0.800 0.830 4,958,000 4,045,640 0.8160 0.820 0.810 0.820 0.800 0.830 4,958,000 0.8160 -2.38%
2019-12-31 0 0.840 0.830 0.840 0.830 0.850 4,024,000 3,357,880 0.8345 0.840 0.830 0.840 0.830 0.850 4,024,000 0.8345 2.44%
2019-12-30 0 0.820 0.820 0.830 0.800 0.830 6,654,000 5,447,780 0.8187 0.820 0.820 0.830 0.800 0.830 6,654,000 0.8187 2.50%
2019-12-27 0 0.800 0.790 0.800 0.790 0.840 18,950,000 15,369,340 0.8110 0.800 0.790 0.800 0.790 0.840 18,950,000 0.8110 3.90%
2019-12-24 0 0.770 0.760 0.770 0.750 0.770 4,888,000 3,737,700 0.7647 0.770 0.760 0.770 0.750 0.770 4,888,000 0.7647 2.67%
2019-12-23 0 0.750 0.740 0.750 0.720 0.750 3,410,000 2,533,560 0.7430 0.750 0.740 0.750 0.720 0.750 3,410,000 0.7430 2.74%
2019-12-20 0 0.730 0.720 0.730 0.720 0.740 1,994,000 1,445,940 0.7251 0.730 0.720 0.730 0.720 0.740 1,994,000 0.7251 0.00%
2019-12-19 0 0.730 0.710 0.730 0.710 0.740 4,776,929 3,476,410 0.7277 0.730 0.710 0.730 0.710 0.740 4,776,929 0.7277 1.39%
2019-12-18 0 0.720 0.720 0.740 0.720 0.740 1,234,000 902,760 0.7316 0.720 0.720 0.740 0.720 0.740 1,234,000 0.7316 -2.70%
2019-12-17 0 0.740 0.730 0.740 0.720 0.740 4,810,000 3,523,240 0.7325 0.740 0.730 0.740 0.720 0.740 4,810,000 0.7325 2.78%
2019-12-16 0 0.720 0.720 0.730 0.700 0.720 3,970,929 2,833,886 0.7137 0.720 0.720 0.730 0.700 0.720 3,970,929 0.7137 0.00%
2019-12-13 0 0.720 0.720 0.730 0.700 0.730 5,202,000 3,759,980 0.7228 0.720 0.720 0.730 0.700 0.730 5,202,000 0.7228 1.41%
2019-12-12 0 0.710 0.710 0.720 0.700 0.730 6,178,000 4,403,920 0.7128 0.710 0.710 0.720 0.700 0.730 6,178,000 0.7128 -1.39%
2019-12-11 0 0.720 0.710 0.720 0.700 0.740 8,240,000 5,864,240 0.7117 0.720 0.710 0.720 0.700 0.740 8,240,000 0.7117 0.00%
2019-12-10 0 0.720 0.710 0.720 0.710 0.770 8,814,000 6,393,660 0.7254 0.720 0.710 0.720 0.710 0.770 8,814,000 0.7254 -4.00%
2019-12-09 0 0.750 0.740 0.750 0.730 0.760 4,352,000 3,245,740 0.7458 0.750 0.740 0.750 0.730 0.760 4,352,000 0.7458 -2.60%
2019-12-06 0 0.770 0.760 0.770 0.750 0.800 3,776,000 2,912,160 0.7712 0.770 0.760 0.770 0.750 0.800 3,776,000 0.7712 -1.28%
2019-12-05 0 0.780 0.780 0.790 0.770 0.800 8,546,000 6,698,060 0.7838 0.780 0.780 0.790 0.770 0.800 8,546,000 0.7838 -7.14%
2019-12-04 0 0.840 0.830 0.840 0.780 0.840 15,926,000 12,960,020 0.8138 0.840 0.830 0.840 0.780 0.840 15,926,000 0.8138 12.00%
2019-12-03 0 0.750 0.740 0.750 0.700 0.750 3,278,000 2,392,500 0.7299 0.750 0.740 0.750 0.700 0.750 3,278,000 0.7299 7.14%
2019-12-02 0 0.700 0.700 0.710 0.700 0.730 3,876,000 2,740,280 0.7070 0.700 0.700 0.710 0.700 0.730 3,876,000 0.7070 -1.41%
2019-11-29 0 0.710 0.710 0.720 0.700 0.720 2,132,000 1,515,980 0.7111 0.710 0.710 0.720 0.700 0.720 2,132,000 0.7111 -1.39%
2019-11-28 0 0.720 0.720 0.730 0.710 0.740 2,950,000 2,147,040 0.7278 0.720 0.720 0.730 0.710 0.740 2,950,000 0.7278 0.00%
2019-11-27 0 0.720 0.720 0.730 0.710 0.740 3,378,000 2,436,060 0.7212 0.720 0.720 0.730 0.710 0.740 3,378,000 0.7212 -2.70%
2019-11-26 0 0.740 0.730 0.740 0.730 0.750 2,346,000 1,724,520 0.7351 0.740 0.730 0.740 0.730 0.750 2,346,000 0.7351 0.00%
2019-11-25 0 0.740 0.730 0.750 0.730 0.760 3,724,000 2,789,940 0.7492 0.740 0.730 0.750 0.730 0.760 3,724,000 0.7492 -3.90%
2019-11-22 0 0.770 0.750 0.760 0.750 0.770 2,046,000 1,543,900 0.7546 0.770 0.750 0.760 0.750 0.770 2,046,000 0.7546 -1.28%
2019-11-21 0 0.780 0.760 0.780 0.760 0.790 1,416,000 1,100,220 0.7770 0.780 0.760 0.780 0.760 0.790 1,416,000 0.7770 -1.27%
2019-11-20 0 0.790 0.770 0.790 0.760 0.790 3,854,000 2,967,080 0.7699 0.790 0.770 0.790 0.760 0.790 3,854,000 0.7699 3.95%
2019-11-19 0 0.760 0.760 0.770 0.720 0.780 6,302,000 4,754,380 0.7544 0.760 0.760 0.770 0.720 0.780 6,302,000 0.7544 -1.30%
2019-11-18 0 0.770 0.760 0.770 0.750 0.800 5,914,000 4,565,340 0.7720 0.770 0.760 0.770 0.750 0.800 5,914,000 0.7720 0.00%
2019-11-15 0 0.770 0.760 0.770 0.760 0.810 3,978,000 3,113,220 0.7826 0.770 0.760 0.770 0.760 0.810 3,978,000 0.7826 -6.10%
2019-11-14 0 0.820 0.800 0.820 0.800 0.820 2,696,000 2,186,380 0.8110 0.820 0.800 0.820 0.800 0.820 2,696,000 0.8110 0.00%
2019-11-13 0 0.820 0.820 0.830 0.790 0.840 6,476,000 5,285,220 0.8161 0.820 0.820 0.830 0.790 0.840 6,476,000 0.8161 2.50%
2019-11-12 0 0.800 0.790 0.800 0.790 0.820 3,722,000 3,000,760 0.8062 0.800 0.790 0.800 0.790 0.820 3,722,000 0.8062 -3.61%
2019-11-11 0 0.830 0.820 0.830 0.780 0.830 4,398,000 3,551,660 0.8076 0.830 0.820 0.830 0.780 0.830 4,398,000 0.8076 5.06%
2019-11-08 0 0.790 0.790 0.800 0.730 0.800 16,508,000 12,637,840 0.7656 0.790 0.790 0.800 0.730 0.800 16,508,000 0.7656 -4.82%
2019-11-07 0 0.830 0.820 0.830 0.810 0.840 4,310,000 3,580,080 0.8306 0.830 0.820 0.830 0.810 0.840 4,310,000 0.8306 2.47%
2019-11-06 0 0.810 0.810 0.820 0.740 0.830 10,934,000 8,565,280 0.7834 0.810 0.810 0.820 0.740 0.830 10,934,000 0.7834 1.25%
2019-11-05 0 0.800 0.790 0.800 0.790 0.850 13,138,000 10,670,060 0.8122 0.800 0.790 0.800 0.790 0.850 13,138,000 0.8122 -6.98%
2019-11-04 0 0.860 0.850 0.860 0.850 0.890 5,273,000 4,559,510 0.8647 0.860 0.850 0.860 0.850 0.890 5,273,000 0.8647 -3.37%
2019-11-01 0 0.890 0.880 0.900 0.870 0.910 4,290,000 3,796,800 0.8850 0.890 0.880 0.900 0.870 0.910 4,290,000 0.8850 1.14%
2019-10-31 0 0.880 0.880 0.890 0.850 0.910 8,206,000 7,156,340 0.8721 0.880 0.880 0.890 0.850 0.910 8,206,000 0.8721 -1.12%
2019-10-30 0 0.890 0.890 0.900 0.870 0.940 11,992,000 10,787,780 0.8996 0.890 0.890 0.900 0.870 0.940 11,992,000 0.8996 -5.32%
2019-10-29 0 0.940 0.930 0.950 0.940 0.990 9,094,000 8,725,620 0.9595 0.940 0.930 0.950 0.940 0.990 9,094,000 0.9595 -5.05%
2019-10-28 0 0.990 0.990 1.000 0.980 1.000 5,276,000 5,236,400 0.9925 0.990 0.990 1.000 0.980 1.000 5,276,000 0.9925 0.00%
2019-10-25 0 0.990 0.990 1.000 0.980 1.010 7,930,000 7,864,180 0.9917 0.990 0.990 1.000 0.980 1.010 7,930,000 0.9917 1.02%
2019-10-24 0 0.980 0.970 0.980 0.960 0.990 3,448,000 3,349,420 0.9714 0.980 0.970 0.980 0.960 0.990 3,448,000 0.9714 1.03%
2019-10-23 0 0.970 0.970 0.980 0.970 1.000 4,774,000 4,702,840 0.9851 0.970 0.970 0.980 0.970 1.000 4,774,000 0.9851 0.00%
2019-10-22 0 0.970 0.970 0.980 0.970 1.000 4,294,000 4,206,840 0.9797 0.970 0.970 0.980 0.970 1.000 4,294,000 0.9797 -2.02%
2019-10-21 0 0.990 0.990 1.010 0.980 1.010 4,708,000 4,695,780 0.9974 0.990 0.990 1.010 0.980 1.010 4,708,000 0.9974 -1.98%
2019-10-18 0 1.010 1.000 1.010 1.000 1.020 3,158,000 3,195,820 1.0120 1.010 1.000 1.010 1.000 1.020 3,158,000 1.0120 1.00%
2019-10-17 0 1.000 1.000 1.010 0.990 1.020 3,608,000 3,590,380 0.9951 1.000 1.000 1.010 0.990 1.020 3,608,000 0.9951 0.00%
2019-10-16 0 1.000 1.000 1.010 0.990 1.020 3,790,000 3,804,740 1.0039 1.000 1.000 1.010 0.990 1.020 3,790,000 1.0039 -0.99%
2019-10-15 0 1.010 1.010 1.020 1.010 1.040 2,326,000 2,374,080 1.0207 1.010 1.010 1.020 1.010 1.040 2,326,000 1.0207 -0.98%
2019-10-14 0 1.020 1.010 1.020 0.980 1.020 5,704,000 5,713,900 1.0017 1.020 1.010 1.020 0.980 1.020 5,704,000 1.0017 -1.92%
2019-10-11 0 1.040 1.030 1.040 1.000 1.040 4,764,000 4,857,060 1.0195 1.040 1.030 1.040 1.000 1.040 4,764,000 1.0195 0.97%
2019-10-10 0 1.030 1.020 1.030 1.010 1.080 7,376,000 7,634,780 1.0351 1.030 1.020 1.030 1.010 1.080 7,376,000 1.0351 -4.63%
2019-10-09 0 1.080 1.070 1.080 1.020 1.100 14,484,000 15,447,420 1.0665 1.080 1.070 1.080 1.020 1.100 14,484,000 1.0665 6.93%
2019-10-08 0 1.010 1.010 1.020 0.990 1.010 2,362,000 2,364,460 1.0010 1.010 1.010 1.020 0.990 1.010 2,362,000 1.0010 -0.98%
2019-10-04 0 1.020 1.010 1.020 1.010 1.050 2,684,000 2,757,200 1.0273 1.020 1.010 1.020 1.010 1.050 2,684,000 1.0273 -1.92%
2019-10-03 0 1.040 1.040 1.050 1.020 1.060 6,004,000 6,260,340 1.0427 1.040 1.040 1.050 1.020 1.060 6,004,000 1.0427 2.97%
2019-10-02 0 1.010 1.000 1.010 1.000 1.020 2,318,000 2,337,200 1.0083 1.010 1.000 1.010 1.000 1.020 2,318,000 1.0083 1.00%
2019-09-30 0 1.000 1.000 1.010 0.980 1.040 8,530,000 8,559,240 1.0034 1.000 1.000 1.010 0.980 1.040 8,530,000 1.0034 -2.91%
2019-09-27 0 1.030 1.020 1.030 1.020 1.070 7,668,000 8,028,500 1.0470 1.030 1.020 1.030 1.020 1.070 7,668,000 1.0470 -0.96%
2019-09-26 0 1.040 1.040 1.050 1.020 1.080 13,012,000 13,726,380 1.0549 1.040 1.040 1.050 1.020 1.080 13,012,000 1.0549 -7.14%
2019-09-25 0 1.120 1.120 1.130 1.080 1.160 17,166,000 19,114,880 1.1135 1.120 1.120 1.130 1.080 1.160 17,166,000 1.1135 -1.75%
2019-09-24 0 1.140 1.130 1.140 1.110 1.170 11,786,000 13,362,860 1.1338 1.140 1.130 1.140 1.110 1.170 11,786,000 1.1338 0.00%
2019-09-23 0 1.140 1.130 1.140 1.040 1.170 33,775,000 38,014,030 1.1255 1.140 1.130 1.140 1.040 1.170 33,775,000 1.1255 8.57%
2019-09-20 0 1.050 1.040 1.050 0.960 1.050 17,286,000 17,601,020 1.0182 1.050 1.040 1.050 0.960 1.050 17,286,000 1.0182 8.25%
2019-09-19 0 0.970 0.960 0.970 0.950 0.990 9,420,000 9,088,980 0.9649 0.970 0.960 0.970 0.950 0.990 9,420,000 0.9649 -3.00%
2019-09-18 0 1.000 0.990 1.000 0.990 1.030 5,376,000 5,394,520 1.0034 1.000 0.990 1.000 0.990 1.030 5,376,000 1.0034 -2.91%
2019-09-17 0 1.030 1.020 1.030 0.990 1.030 7,448,000 7,507,100 1.0079 1.030 1.020 1.030 0.990 1.030 7,448,000 1.0079 1.98%
2019-09-16 0 1.010 1.000 1.010 0.970 1.030 15,765,100 15,656,145 0.9931 1.010 1.000 1.010 0.970 1.030 15,765,100 0.9931 -0.98%
2019-09-13 0 1.020 1.010 1.020 0.990 1.020 3,916,000 3,934,960 1.0048 1.020 1.010 1.020 0.990 1.020 3,916,000 1.0048 0.99%
2019-09-12 0 1.010 1.000 1.010 0.990 1.020 6,410,000 6,406,520 0.9995 1.010 1.000 1.010 0.990 1.020 6,410,000 0.9995 -0.98%
2019-09-11 0 1.020 1.020 1.030 1.000 1.050 8,572,000 8,755,800 1.0214 1.020 1.020 1.030 1.000 1.050 8,572,000 1.0214 0.00%
2019-09-10 0 1.020 1.010 1.020 0.980 1.030 14,312,000 14,391,340 1.0055 1.020 1.010 1.020 0.980 1.030 14,312,000 1.0055 -2.86%
2019-09-09 0 1.050 1.040 1.050 1.020 1.070 9,880,000 10,303,660 1.0429 1.050 1.040 1.050 1.020 1.070 9,880,000 1.0429 0.00%
2019-09-06 0 1.050 1.040 1.050 1.040 1.100 26,590,000 28,207,160 1.0608 1.050 1.040 1.050 1.040 1.100 26,590,000 1.0608 -7.08%
2019-09-05 0 1.130 1.120 1.130 1.110 1.160 14,304,000 16,182,460 1.1313 1.130 1.120 1.130 1.110 1.160 14,304,000 1.1313 0.00%
2019-09-04 0 1.130 1.130 1.140 1.120 1.240 50,988,000 60,107,720 1.1789 1.130 1.130 1.140 1.120 1.240 50,988,000 1.1789 -1.74%
2019-09-03 0 1.150 1.140 1.150 1.110 1.160 13,060,000 14,827,100 1.1353 1.150 1.140 1.150 1.110 1.160 13,060,000 1.1353 0.88%
2019-09-02 0 1.140 1.140 1.150 1.140 1.200 12,794,000 14,789,100 1.1559 1.140 1.140 1.150 1.140 1.200 12,794,000 1.1559 -2.56%
2019-08-30 0 1.170 1.170 1.180 1.120 1.210 19,354,000 22,587,340 1.1671 1.170 1.170 1.180 1.120 1.210 19,354,000 1.1671 -1.68%
2019-08-29 0 1.190 1.190 1.200 1.130 1.230 32,402,000 38,642,960 1.1926 1.190 1.190 1.200 1.130 1.230 32,402,000 1.1926 0.85%
2019-08-28 0 1.180 1.170 1.180 1.130 1.250 36,528,000 43,457,320 1.1897 1.180 1.170 1.180 1.130 1.250 36,528,000 1.1897 1.72%
2019-08-27 0 1.160 1.140 1.150 1.060 1.180 23,932,036 26,777,497 1.1189 1.160 1.140 1.150 1.060 1.180 23,932,036 1.1189 6.42%
2019-08-26 0 1.090 1.080 1.090 1.080 1.280 76,616,000 88,881,600 1.1601 1.090 1.080 1.090 1.080 1.280 76,616,000 1.1601 6.86%
2019-08-23 0 1.020 1.010 1.020 0.980 1.060 19,278,000 19,495,220 1.0113 1.020 1.010 1.020 0.980 1.060 19,278,000 1.0113 -4.67%
2019-08-22 0 1.070 1.060 1.070 1.040 1.110 14,792,000 15,778,940 1.0667 1.070 1.060 1.070 1.040 1.110 14,792,000 1.0667 0.94%
2019-08-21 0 1.060 1.050 1.060 1.050 1.150 26,952,000 29,438,500 1.0923 1.060 1.050 1.060 1.050 1.150 26,952,000 1.0923 -6.19%
2019-08-20 0 1.130 1.120 1.130 1.000 1.130 41,578,000 44,278,540 1.0650 1.130 1.120 1.130 1.000 1.130 41,578,000 1.0650 4.63%
2019-08-19 0 1.080 1.070 1.080 1.060 1.170 30,573,314 33,901,184 1.1088 1.080 1.070 1.080 1.060 1.170 30,573,314 1.1088 -8.47%
2019-08-16 0 1.180 1.170 1.180 1.110 1.230 39,337,500 45,876,425 1.1662 1.180 1.170 1.180 1.110 1.230 39,337,500 1.1662 1.72%
2019-08-15 0 1.160 1.150 1.160 1.120 1.360 96,942,000 120,967,701 1.2478 1.160 1.150 1.160 1.120 1.360 96,942,000 1.2478 0.87%
2019-08-14 0 1.150 1.150 1.160 1.050 1.240 96,592,000 111,288,140 1.1521 1.150 1.150 1.160 1.050 1.240 96,592,000 1.1521 -10.16%
2019-08-13 0 1.280 1.270 1.280 0.980 1.290 112,596,000 131,531,620 1.1682 1.280 1.270 1.280 0.980 1.290 112,596,000 1.1682 34.74%
2019-08-12 0 0.950 0.940 0.950 0.900 1.020 42,270,000 40,960,180 0.9690 0.950 0.940 0.950 0.900 1.020 42,270,000 0.9690 -2.06%
2019-08-09 0 0.970 0.960 0.970 0.820 0.980 62,752,000 57,790,360 0.9209 0.970 0.960 0.970 0.820 0.980 62,752,000 0.9209 14.12%
2019-08-08 0 0.850 0.840 0.850 0.780 0.890 59,629,186 49,960,481 0.8379 0.850 0.840 0.850 0.780 0.890 59,629,186 0.8379 13.33%
2019-08-07 0 0.750 0.740 0.750 0.740 0.790 18,950,000 14,523,820 0.7664 0.750 0.740 0.750 0.740 0.790 18,950,000 0.7664 4.17%
2019-08-06 0 0.720 0.720 0.730 0.700 0.800 14,534,000 10,806,520 0.7435 0.720 0.720 0.730 0.700 0.800 14,534,000 0.7435 -4.00%
2019-08-05 0 0.750 0.750 0.760 0.680 0.810 29,574,000 22,327,280 0.7550 0.750 0.750 0.760 0.680 0.810 29,574,000 0.7550 10.29%
2019-08-02 0 0.680 0.680 0.700 0.670 0.730 10,884,000 7,555,500 0.6942 0.680 0.680 0.700 0.670 0.730 10,884,000 0.6942 0.00%
2019-08-01 0 0.680 0.660 0.670 0.660 0.710 10,746,000 7,307,780 0.6800 0.680 0.660 0.670 0.660 0.710 10,746,000 0.6800 -6.85%
2019-07-31 0 0.730 0.720 0.730 0.700 0.740 5,234,000 3,758,620 0.7181 0.730 0.720 0.730 0.700 0.740 5,234,000 0.7181 -1.35%
2019-07-30 0 0.740 0.740 0.750 0.650 0.750 17,098,000 12,107,940 0.7081 0.740 0.740 0.750 0.650 0.750 17,098,000 0.7081 10.45%
2019-07-29 0 0.670 0.660 0.670 0.630 0.690 9,636,000 6,331,640 0.6571 0.670 0.660 0.670 0.630 0.690 9,636,000 0.6571 -2.90%
2019-07-26 0 0.690 0.680 0.690 0.660 0.710 13,184,241 9,063,336 0.6874 0.690 0.680 0.690 0.660 0.710 13,184,241 0.6874 -2.82%
2019-07-25 0 0.710 0.700 0.710 0.690 0.740 11,858,000 8,384,100 0.7070 0.710 0.700 0.710 0.690 0.740 11,858,000 0.7070 -2.74%
2019-07-24 0 0.730 0.720 0.730 0.680 0.750 23,470,000 16,835,960 0.7173 0.730 0.720 0.730 0.680 0.750 23,470,000 0.7173 8.96%
2019-07-23 0 0.670 0.670 0.680 0.660 0.790 31,578,000 22,655,920 0.7175 0.670 0.670 0.680 0.660 0.790 31,578,000 0.7175 -11.84%
2019-07-22 0 0.760 0.750 0.760 0.730 0.840 34,462,000 27,006,840 0.7837 0.760 0.750 0.760 0.730 0.840 34,462,000 0.7837 -2.56%
2019-07-19 0 0.780 0.770 0.780 0.570 0.820 86,558,000 62,880,080 0.7265 0.780 0.770 0.780 0.570 0.820 86,558,000 0.7265 41.82%
2019-07-18 0 0.550 0.550 0.560 0.495 0.560 10,846,000 5,821,240 0.5367 0.550 0.550 0.560 0.495 0.560 10,846,000 0.5367 13.40%
2019-07-17 0 0.485 0.485 0.495 0.480 0.500 1,176,000 576,700 0.4904 0.485 0.485 0.495 0.480 0.500 1,176,000 0.4904 -1.02%
2019-07-16 0 0.490 0.485 0.495 0.480 0.495 1,212,000 589,220 0.4862 0.490 0.485 0.495 0.480 0.495 1,212,000 0.4862 1.03%
2019-07-15 0 0.485 0.480 0.490 0.485 0.510 2,620,000 1,293,360 0.4936 0.485 0.480 0.490 0.485 0.510 2,620,000 0.4936 -4.90%
2019-07-12 0 0.510 0.500 0.510 0.490 0.510 1,408,000 697,320 0.4953 0.510 0.500 0.510 0.490 0.510 1,408,000 0.4953 0.00%
2019-07-11 0 0.510 0.495 0.510 0.500 0.510 2,641,000 1,328,430 0.5030 0.510 0.495 0.510 0.500 0.510 2,641,000 0.5030 0.00%
2019-07-10 0 0.510 0.495 0.510 0.500 0.520 2,300,000 1,158,180 0.5036 0.510 0.495 0.510 0.500 0.520 2,300,000 0.5036 -1.92%
2019-07-09 0 0.520 0.510 0.520 0.510 0.520 904,000 468,080 0.5178 0.520 0.510 0.520 0.510 0.520 904,000 0.5178 -1.89%
2019-07-08 0 0.530 0.520 0.530 0.510 0.530 1,026,000 533,220 0.5197 0.530 0.520 0.530 0.510 0.530 1,026,000 0.5197 0.00%
2019-07-05 0 0.530 0.510 0.530 0.510 0.530 376,000 194,540 0.5174 0.530 0.510 0.530 0.510 0.530 376,000 0.5174 0.00%
2019-07-04 0 0.530 0.520 0.530 0.520 0.530 598,000 314,640 0.5262 0.530 0.520 0.530 0.520 0.530 598,000 0.5262 0.00%
2019-07-03 0 0.530 0.520 0.530 0.520 0.540 2,582,000 1,358,720 0.5262 0.530 0.520 0.530 0.520 0.540 2,582,000 0.5262 -1.85%
2019-07-02 0 0.540 0.530 0.540 0.520 0.540 1,962,000 1,039,400 0.5298 0.540 0.530 0.540 0.520 0.540 1,962,000 0.5298 1.89%
2019-06-28 0 0.530 0.530 0.540 0.510 0.540 2,060,000 1,086,220 0.5273 0.530 0.530 0.540 0.510 0.540 2,060,000 0.5273 0.00%
2019-06-27 0 0.530 0.520 0.530 0.500 0.530 3,708,000 1,884,320 0.5082 0.530 0.520 0.530 0.500 0.530 3,708,000 0.5082 6.00%
2019-06-26 0 0.500 0.500 0.510 0.500 0.560 7,452,000 3,860,540 0.5181 0.500 0.500 0.510 0.500 0.560 7,452,000 0.5181 -12.28%
2019-06-25 0 0.570 0.560 0.570 0.560 0.580 1,900,000 1,083,380 0.5702 0.570 0.560 0.570 0.560 0.580 1,900,000 0.5702 1.79%
2019-06-24 0 0.560 0.550 0.570 0.550 0.600 1,840,000 1,060,940 0.5766 0.560 0.550 0.570 0.550 0.600 1,840,000 0.5766 -3.45%
2019-06-21 0 0.580 0.570 0.580 0.570 0.600 4,610,000 2,673,980 0.5800 0.580 0.570 0.580 0.570 0.600 4,610,000 0.5800 1.75%
2019-06-20 0 0.570 0.550 0.570 0.530 0.580 8,488,000 4,650,720 0.5479 0.570 0.550 0.570 0.530 0.580 8,488,000 0.5479 9.62%
2019-06-19 0 0.520 0.510 0.520 0.500 0.530 3,193,589 1,632,958 0.5113 0.520 0.510 0.520 0.500 0.530 3,193,589 0.5113 1.96%
2019-06-18 0 0.510 0.500 0.510 0.495 0.540 4,636,000 2,355,390 0.5081 0.510 0.500 0.510 0.495 0.540 4,636,000 0.5081 -7.27%
2019-06-17 0 0.550 0.540 0.550 0.540 0.570 1,738,000 951,760 0.5476 0.550 0.540 0.550 0.540 0.570 1,738,000 0.5476 0.00%
2019-06-14 0 0.550 0.550 0.560 0.550 0.560 1,752,000 971,780 0.5547 0.550 0.550 0.560 0.550 0.560 1,752,000 0.5547 0.00%
2019-06-13 0 0.550 0.550 0.560 0.550 0.580 3,708,000 2,076,880 0.5601 0.550 0.550 0.560 0.550 0.580 3,708,000 0.5601 -9.84%
2019-06-12 0 0.610 0.600 0.610 0.570 0.620 2,590,000 1,526,860 0.5895 0.610 0.600 0.610 0.570 0.620 2,590,000 0.5895 -1.61%
2019-06-11 0 0.620 0.600 0.620 0.600 0.630 824,000 504,400 0.6121 0.620 0.600 0.620 0.600 0.630 824,000 0.6121 -1.59%
2019-06-10 0 0.630 0.640 0.650 0.620 0.640 852,000 537,200 0.6305 0.630 0.640 0.650 0.620 0.640 852,000 0.6305 0.00%
2019-06-06 0 0.630 0.630 0.640 0.610 0.650 1,838,000 1,149,540 0.6254 0.630 0.630 0.640 0.610 0.650 1,838,000 0.6254 -1.56%
2019-06-05 0 0.640 0.650 0.660 0.600 0.650 1,818,000 1,123,960 0.6182 0.640 0.650 0.660 0.600 0.650 1,818,000 0.6182 6.67%
2019-06-04 0 0.600 0.600 0.620 0.600 0.620 1,640,000 996,680 0.6077 0.600 0.600 0.620 0.600 0.620 1,640,000 0.6077 1.69%
2019-06-03 0 0.590 0.590 0.600 0.590 0.610 924,000 556,140 0.6019 0.590 0.590 0.600 0.590 0.610 924,000 0.6019 0.00%
2019-05-31 0 0.590 0.590 0.610 0.590 0.610 1,046,000 623,300 0.5959 0.590 0.590 0.610 0.590 0.610 1,046,000 0.5959 -1.67%
2019-05-30 0 0.600 0.580 0.600 0.600 0.610 70,000 42,100 0.6014 0.600 0.580 0.600 0.600 0.610 70,000 0.6014 1.69%
2019-05-29 0 0.590 0.580 0.600 0.580 0.610 828,000 490,860 0.5928 0.590 0.580 0.600 0.580 0.610 828,000 0.5928 -1.67%
2019-05-28 0 0.600 0.590 0.600 0.580 0.600 342,000 201,240 0.5884 0.600 0.590 0.600 0.580 0.600 342,000 0.5884 3.45%
2019-05-27 0 0.580 0.580 0.590 0.560 0.590 1,710,000 989,260 0.5785 0.580 0.580 0.590 0.560 0.590 1,710,000 0.5785 0.00%
2019-05-24 0 0.580 0.580 0.590 0.550 0.580 1,306,000 737,880 0.5650 0.580 0.580 0.590 0.550 0.580 1,306,000 0.5650 0.00%
2019-05-23 0 0.580 0.570 0.580 0.570 0.590 682,000 394,520 0.5785 0.580 0.570 0.580 0.570 0.590 682,000 0.5785 -4.92%
2019-05-22 0 0.610 0.590 0.610 0.580 0.610 1,526,000 902,860 0.5917 0.610 0.590 0.610 0.580 0.610 1,526,000 0.5917 1.67%
2019-05-21 0 0.600 0.580 0.600 0.580 0.610 988,000 576,820 0.5838 0.600 0.580 0.600 0.580 0.610 988,000 0.5838 1.69%
2019-05-20 0 0.590 0.580 0.590 0.570 0.590 2,546,000 1,459,800 0.5734 0.590 0.580 0.590 0.570 0.590 2,546,000 0.5734 0.00%
2019-05-17 0 0.590 0.580 0.590 0.580 0.600 1,920,000 1,124,760 0.5858 0.590 0.580 0.590 0.580 0.600 1,920,000 0.5858 -3.28%
2019-05-16 0 0.610 0.600 0.610 0.600 0.620 2,154,000 1,294,660 0.6010 0.610 0.600 0.610 0.600 0.620 2,154,000 0.6010 -1.61%
2019-05-15 0 0.620 0.610 0.620 0.600 0.630 572,000 353,440 0.6179 0.620 0.610 0.620 0.600 0.630 572,000 0.6179 -1.59%
2019-05-14 0 0.630 0.610 0.630 0.600 0.630 1,996,000 1,221,820 0.6121 0.630 0.610 0.630 0.600 0.630 1,996,000 0.6121 0.00%
2019-05-10 0 0.630 0.630 0.640 0.630 0.650 1,592,000 1,009,940 0.6344 0.630 0.630 0.640 0.630 0.650 1,592,000 0.6344 0.00%
2019-05-09 0 0.630 0.620 0.630 0.620 0.640 1,086,000 688,720 0.6342 0.630 0.620 0.630 0.620 0.640 1,086,000 0.6342 -3.08%
2019-05-08 0 0.650 0.640 0.650 0.640 0.660 3,606,000 2,341,880 0.6494 0.650 0.640 0.650 0.640 0.660 3,606,000 0.6494 -1.52%
2019-05-07 0 0.660 0.650 0.660 0.650 0.670 2,595,051 1,707,571 0.6580 0.660 0.650 0.660 0.650 0.670 2,595,051 0.6580 0.00%
2019-05-06 0 0.660 0.660 0.670 0.660 0.700 3,436,000 2,301,140 0.6697 0.660 0.660 0.670 0.660 0.700 3,436,000 0.6697 0.00%
2019-05-03 0 0.660 0.660 0.680 0.660 0.680 3,024,000 2,017,780 0.6673 0.660 0.660 0.680 0.660 0.680 3,024,000 0.6673 -1.49%
2019-05-02 0 0.670 0.670 0.680 0.660 0.680 2,753,051 1,839,994 0.6683 0.670 0.670 0.680 0.660 0.680 2,753,051 0.6683 -1.47%
2019-04-30 0 0.680 0.680 0.690 0.670 0.720 14,304,000 9,864,360 0.6896 0.680 0.680 0.690 0.670 0.720 14,304,000 0.6896 -5.56%
2019-04-29 0 0.720 0.710 0.720 0.700 0.740 9,308,000 6,674,150 0.7170 0.720 0.710 0.720 0.700 0.740 9,308,000 0.7170 -2.70%
2019-04-26 0 0.740 0.740 0.750 0.740 0.760 1,368,000 1,020,660 0.7461 0.740 0.740 0.750 0.740 0.760 1,368,000 0.7461 -2.63%
2019-04-25 0 0.760 0.760 0.770 0.760 0.790 1,746,000 1,360,280 0.7791 0.760 0.760 0.770 0.760 0.790 1,746,000 0.7791 -1.30%
2019-04-24 0 0.770 0.770 0.780 0.750 0.780 1,004,000 765,200 0.7622 0.770 0.770 0.780 0.750 0.780 1,004,000 0.7622 1.32%
2019-04-23 0 0.760 0.760 0.770 0.730 0.780 3,164,000 2,369,340 0.7488 0.760 0.760 0.770 0.730 0.780 3,164,000 0.7488 4.11%
2019-04-18 0 0.730 0.730 0.740 0.730 0.750 1,572,000 1,152,980 0.7334 0.730 0.730 0.740 0.730 0.750 1,572,000 0.7334 0.00%
2019-04-17 0 0.730 0.730 0.750 0.730 0.760 3,386,000 2,504,240 0.7396 0.730 0.730 0.750 0.730 0.760 3,386,000 0.7396 0.00%
2019-04-16 0 0.730 0.730 0.750 0.730 0.750 1,838,000 1,362,580 0.7413 0.730 0.730 0.750 0.730 0.750 1,838,000 0.7413 -1.35%
2019-04-15 0 0.740 0.740 0.760 0.740 0.760 1,280,000 957,260 0.7479 0.740 0.740 0.760 0.740 0.760 1,280,000 0.7479 0.00%
2019-04-12 0 0.740 0.740 0.760 0.740 0.770 1,344,000 1,014,160 0.7546 0.740 0.740 0.760 0.740 0.770 1,344,000 0.7546 -2.63%
2019-04-11 0 0.760 0.760 0.770 0.760 0.780 1,710,000 1,309,680 0.7659 0.760 0.760 0.770 0.760 0.780 1,710,000 0.7659 -1.30%
2019-04-10 0 0.770 0.760 0.770 0.760 0.780 2,204,000 1,694,580 0.7689 0.770 0.760 0.770 0.760 0.780 2,204,000 0.7689 0.00%
2019-04-09 0 0.770 0.770 0.780 0.770 0.790 1,740,000 1,358,600 0.7808 0.770 0.770 0.780 0.770 0.790 1,740,000 0.7808 -2.53%
2019-04-08 0 0.790 0.780 0.790 0.780 0.810 2,298,000 1,829,540 0.7961 0.790 0.780 0.790 0.780 0.810 2,298,000 0.7961 0.00%
2019-04-04 0 0.790 0.790 0.800 0.760 0.800 3,282,000 2,575,800 0.7848 0.790 0.790 0.800 0.760 0.800 3,282,000 0.7848 3.95%
2019-04-03 0 0.760 0.760 0.770 0.760 0.780 1,958,000 1,507,340 0.7698 0.760 0.760 0.770 0.760 0.780 1,958,000 0.7698 -1.30%
2019-04-02 0 0.770 0.760 0.770 0.740 0.770 1,630,000 1,237,580 0.7593 0.770 0.760 0.770 0.740 0.770 1,630,000 0.7593 2.67%
2019-04-01 0 0.750 0.750 0.760 0.740 0.760 1,148,000 862,980 0.7517 0.750 0.750 0.760 0.740 0.760 1,148,000 0.7517 -1.32%
2019-03-29 0 0.760 0.750 0.760 0.740 0.770 3,510,000 2,634,820 0.7507 0.760 0.750 0.760 0.740 0.770 3,510,000 0.7507 0.00%
2019-03-28 0 0.760 0.750 0.760 0.740 0.770 2,070,000 1,558,540 0.7529 0.760 0.750 0.760 0.740 0.770 2,070,000 0.7529 -1.30%
2019-03-27 0 0.770 0.750 0.770 0.740 0.770 1,914,000 1,447,080 0.7561 0.770 0.750 0.770 0.740 0.770 1,914,000 0.7561 1.32%
2019-03-26 0 0.760 0.750 0.760 0.730 0.780 4,660,000 3,532,480 0.7580 0.760 0.750 0.760 0.730 0.780 4,660,000 0.7580 2.70%
2019-03-25 0 0.740 0.740 0.750 0.730 0.790 6,619,000 4,973,730 0.7514 0.740 0.740 0.750 0.730 0.790 6,619,000 0.7514 -3.90%
2019-03-22 0 0.770 0.760 0.770 0.740 0.780 4,176,000 3,169,960 0.7591 0.770 0.760 0.770 0.740 0.780 4,176,000 0.7591 0.00%
2019-03-21 0 0.770 0.760 0.770 0.730 0.770 11,180,000 8,262,640 0.7391 0.770 0.760 0.770 0.730 0.770 11,180,000 0.7391 2.67%
2019-03-20 0 0.750 0.750 0.770 0.750 0.770 864,000 657,540 0.7610 0.750 0.750 0.770 0.750 0.770 864,000 0.7610 0.00%
2019-03-19 0 0.750 0.750 0.770 0.750 0.800 5,398,000 4,111,280 0.7616 0.750 0.750 0.770 0.750 0.800 5,398,000 0.7616 -5.06%
2019-03-18 0 0.790 0.790 0.800 0.790 0.810 1,622,042 1,287,953 0.7940 0.790 0.790 0.800 0.790 0.810 1,622,042 0.7940 -1.25%
2019-03-15 0 0.800 0.790 0.810 0.790 0.810 2,398,000 1,919,940 0.8006 0.800 0.790 0.810 0.790 0.810 2,398,000 0.8006 0.00%
2019-03-14 0 0.800 0.800 0.810 0.800 0.820 8,902,000 7,137,890 0.8018 0.800 0.800 0.810 0.800 0.820 8,902,000 0.8018 -1.23%
2019-03-13 0 0.810 0.810 0.820 0.810 0.840 3,786,000 3,104,210 0.8199 0.810 0.810 0.820 0.810 0.840 3,786,000 0.8199 -1.22%
2019-03-12 0 0.820 0.830 0.840 0.810 0.840 1,145,407 942,308 0.8227 0.820 0.830 0.840 0.810 0.840 1,145,407 0.8227 -1.20%
2019-03-11 0 0.830 0.830 0.840 0.810 0.840 553,833 456,549 0.8243 0.830 0.830 0.840 0.810 0.840 553,833 0.8243 0.00%
2019-03-08 0 0.830 0.810 0.830 0.810 0.830 1,120,000 914,620 0.8166 0.830 0.810 0.830 0.810 0.830 1,120,000 0.8166 0.00%
2019-03-07 0 0.830 0.830 0.840 0.820 0.850 1,258,000 1,050,020 0.8347 0.830 0.830 0.840 0.820 0.850 1,258,000 0.8347 1.22%
2019-03-06 0 0.820 0.820 0.830 0.800 0.860 3,666,000 3,012,020 0.8216 0.820 0.820 0.830 0.800 0.860 3,666,000 0.8216 3.80%
2019-03-05 0 0.790 0.800 0.810 0.790 0.810 2,570,000 2,062,880 0.8027 0.790 0.800 0.810 0.790 0.810 2,570,000 0.8027 -1.25%
2019-03-04 0 0.800 0.800 0.810 0.790 0.820 2,332,000 1,871,100 0.8024 0.800 0.800 0.810 0.790 0.820 2,332,000 0.8024 -2.44%
2019-03-01 0 0.820 0.820 0.830 0.810 0.830 846,000 694,000 0.8203 0.820 0.820 0.830 0.810 0.830 846,000 0.8203 0.00%
2019-02-28 0 0.820 0.820 0.840 0.820 0.860 3,492,000 2,904,860 0.8319 0.820 0.820 0.840 0.820 0.860 3,492,000 0.8319 -3.53%
2019-02-27 0 0.850 0.850 0.860 0.830 0.870 2,278,000 1,921,940 0.8437 0.850 0.850 0.860 0.830 0.870 2,278,000 0.8437 0.00%
2019-02-26 0 0.850 0.850 0.860 0.820 0.870 2,432,000 2,038,240 0.8381 0.850 0.850 0.860 0.820 0.870 2,432,000 0.8381 -1.16%
2019-02-25 0 0.860 0.860 0.870 0.830 0.880 2,960,000 2,516,200 0.8501 0.860 0.860 0.870 0.830 0.880 2,960,000 0.8501 1.18%
2019-02-22 0 0.850 0.850 0.860 0.840 0.860 3,676,000 3,109,980 0.8460 0.850 0.850 0.860 0.840 0.860 3,676,000 0.8460 -2.30%
2019-02-21 0 0.870 0.860 0.870 0.830 0.890 5,700,000 4,943,360 0.8673 0.870 0.860 0.870 0.830 0.890 5,700,000 0.8673 3.57%
2019-02-20 0 0.840 0.840 0.850 0.810 0.860 6,808,000 5,710,640 0.8388 0.840 0.840 0.850 0.810 0.860 6,808,000 0.8388 6.33%
2019-02-19 0 0.790 0.790 0.800 0.770 0.800 1,324,000 1,040,640 0.7860 0.790 0.790 0.800 0.770 0.800 1,324,000 0.7860 1.28%
2019-02-18 0 0.780 0.770 0.780 0.750 0.790 3,176,000 2,430,540 0.7653 0.780 0.770 0.780 0.750 0.790 3,176,000 0.7653 4.00%
2019-02-15 0 0.750 0.750 0.760 0.740 0.780 1,330,000 1,003,060 0.7542 0.750 0.750 0.760 0.740 0.780 1,330,000 0.7542 -2.60%
2019-02-14 0 0.770 0.770 0.790 0.760 0.800 2,380,000 1,831,600 0.7696 0.770 0.770 0.790 0.760 0.800 2,380,000 0.7696 -3.75%
2019-02-13 0 0.800 0.800 0.820 0.790 0.820 1,298,000 1,044,400 0.8046 0.800 0.800 0.820 0.790 0.820 1,298,000 0.8046 -1.23%
2019-02-12 0 0.810 0.810 0.820 0.790 0.820 1,538,000 1,247,280 0.8110 0.810 0.810 0.820 0.790 0.820 1,538,000 0.8110 2.53%
2019-02-11 0 0.790 0.780 0.790 0.780 0.790 2,220,000 1,736,460 0.7822 0.790 0.780 0.790 0.780 0.790 2,220,000 0.7822 1.28%
2019-02-08 0 0.780 0.770 0.780 0.740 0.780 886,000 675,720 0.7627 0.780 0.770 0.780 0.740 0.780 886,000 0.7627 -1.27%
2019-02-04 0 0.790 0.780 0.790 0.780 0.790 208,000 162,800 0.7827 0.790 0.780 0.790 0.780 0.790 208,000 0.7827 1.28%
2019-02-01 0 0.780 0.770 0.790 0.760 0.790 1,286,000 1,002,960 0.7799 0.780 0.770 0.790 0.760 0.790 1,286,000 0.7799 0.00%
2019-01-31 0 0.780 0.770 0.780 0.760 0.790 5,254,000 4,077,600 0.7761 0.780 0.770 0.780 0.760 0.790 5,254,000 0.7761 4.00%
2019-01-30 0 0.750 0.740 0.750 0.720 0.750 3,364,000 2,481,120 0.7376 0.750 0.740 0.750 0.720 0.750 3,364,000 0.7376 4.17%
2019-01-29 0 0.720 0.710 0.720 0.700 0.730 3,462,000 2,459,980 0.7106 0.720 0.710 0.720 0.700 0.730 3,462,000 0.7106 0.00%
2019-01-28 0 0.720 0.710 0.720 0.710 0.740 3,498,000 2,516,380 0.7194 0.720 0.710 0.720 0.710 0.740 3,498,000 0.7194 2.86%
2019-01-25 0 0.700 0.700 0.710 0.670 0.710 2,564,000 1,790,580 0.6984 0.700 0.700 0.710 0.670 0.710 2,564,000 0.6984 0.00%
2019-01-24 0 0.700 0.690 0.700 0.670 0.710 2,764,000 1,920,300 0.6948 0.700 0.690 0.700 0.670 0.710 2,764,000 0.6948 -1.41%
2019-01-23 0 0.710 0.700 0.710 0.690 0.730 2,820,000 1,994,660 0.7073 0.710 0.700 0.710 0.690 0.730 2,820,000 0.7073 -2.74%
2019-01-22 0 0.730 0.720 0.730 0.710 0.740 1,690,000 1,213,720 0.7182 0.730 0.720 0.730 0.710 0.740 1,690,000 0.7182 -1.35%
2019-01-21 0 0.740 0.730 0.740 0.730 0.750 656,000 482,180 0.7350 0.740 0.730 0.740 0.730 0.750 656,000 0.7350 -1.33%
2019-01-18 0 0.750 0.730 0.750 0.720 0.750 1,392,000 1,020,520 0.7331 0.750 0.730 0.750 0.720 0.750 1,392,000 0.7331 1.35%
2019-01-17 0 0.740 0.730 0.740 0.740 0.750 804,000 597,560 0.7432 0.740 0.730 0.740 0.740 0.750 804,000 0.7432 -1.33%
2019-01-16 0 0.750 0.740 0.750 0.730 0.750 1,852,000 1,377,240 0.7437 0.750 0.740 0.750 0.730 0.750 1,852,000 0.7437 1.35%
2019-01-15 0 0.740 0.730 0.740 0.720 0.750 1,144,000 839,620 0.7339 0.740 0.730 0.740 0.720 0.750 1,144,000 0.7339 2.78%
2019-01-14 0 0.720 0.710 0.720 0.700 0.740 796,000 571,820 0.7184 0.720 0.710 0.720 0.700 0.740 796,000 0.7184 -2.70%
2019-01-11 0 0.740 0.730 0.740 0.700 0.780 6,976,000 5,056,440 0.7248 0.740 0.730 0.740 0.700 0.780 6,976,000 0.7248 -5.13%
2019-01-10 0 0.780 0.770 0.780 0.760 0.800 4,202,000 3,261,520 0.7762 0.780 0.770 0.780 0.760 0.800 4,202,000 0.7762 -1.27%
2019-01-09 0 0.790 0.780 0.790 0.760 0.800 3,700,000 2,891,320 0.7814 0.790 0.780 0.790 0.760 0.800 3,700,000 0.7814 -1.25%
2019-01-08 0 0.800 0.790 0.800 0.760 0.830 3,362,000 2,667,580 0.7935 0.800 0.790 0.800 0.760 0.830 3,362,000 0.7935 -1.23%
2019-01-07 0 0.810 0.800 0.810 0.800 0.830 1,216,000 974,160 0.8011 0.810 0.800 0.810 0.800 0.830 1,216,000 0.8011 1.25%
2019-01-04 0 0.800 0.790 0.800 0.770 0.800 990,000 774,920 0.7827 0.800 0.790 0.800 0.770 0.800 990,000 0.7827 0.00%
2019-01-03 0 0.800 0.790 0.800 0.790 0.820 1,956,000 1,575,080 0.8053 0.800 0.790 0.800 0.790 0.820 1,956,000 0.8053 0.00%
2019-01-02 0 0.800 0.790 0.800 0.740 0.850 3,652,000 2,902,620 0.7948 0.800 0.790 0.800 0.740 0.850 3,652,000 0.7948 8.11%
2018-12-31 0 0.740 0.740 0.760 0.740 0.750 430,000 322,320 0.7496 0.740 0.740 0.760 0.740 0.750 430,000 0.7496 -1.33%
2018-12-28 0 0.750 0.740 0.750 0.730 0.760 1,788,000 1,326,300 0.7418 0.750 0.740 0.750 0.730 0.760 1,788,000 0.7418 0.00%
2018-12-27 0 0.750 0.740 0.750 0.730 0.800 4,862,000 3,638,340 0.7483 0.750 0.740 0.750 0.730 0.800 4,862,000 0.7483 -3.85%
2018-12-24 0 0.780 0.770 0.780 0.750 0.800 856,000 652,140 0.7618 0.780 0.770 0.780 0.750 0.800 856,000 0.7618 0.00%
2018-12-21 0 0.780 0.780 0.790 0.760 0.810 2,612,681 2,045,517 0.7829 0.780 0.780 0.790 0.760 0.810 2,612,681 0.7829 -3.70%
2018-12-20 0 0.810 0.800 0.810 0.790 0.830 2,710,000 2,191,280 0.8086 0.810 0.800 0.810 0.790 0.830 2,710,000 0.8086 -2.41%
2018-12-19 0 0.830 0.810 0.820 0.810 0.840 3,602,000 2,955,850 0.8206 0.830 0.810 0.820 0.810 0.840 3,602,000 0.8206 0.00%
2018-12-18 0 0.830 0.830 0.840 0.830 0.870 2,850,000 2,395,820 0.8406 0.830 0.830 0.840 0.830 0.870 2,850,000 0.8406 -3.49%
2018-12-17 0 0.860 0.860 0.880 0.860 0.890 1,412,000 1,235,440 0.8750 0.860 0.860 0.880 0.860 0.890 1,412,000 0.8750 -1.15%
2018-12-14 0 0.870 0.850 0.870 0.840 0.880 1,772,000 1,526,900 0.8617 0.870 0.850 0.870 0.840 0.880 1,772,000 0.8617 0.00%
2018-12-13 0 0.870 0.860 0.870 0.840 0.880 1,636,000 1,407,320 0.8602 0.870 0.860 0.870 0.840 0.880 1,636,000 0.8602 4.82%
2018-12-12 0 0.830 0.830 0.850 0.830 0.850 664,000 556,880 0.8387 0.830 0.830 0.850 0.830 0.850 664,000 0.8387 -1.19%
2018-12-11 0 0.840 0.840 0.850 0.830 0.850 412,000 345,540 0.8387 0.840 0.840 0.850 0.830 0.850 412,000 0.8387 1.20%
2018-12-10 0 0.830 0.820 0.840 0.820 0.840 1,604,000 1,331,620 0.8302 0.830 0.820 0.840 0.820 0.840 1,604,000 0.8302 -1.19%
2018-12-07 0 0.840 0.830 0.840 0.820 0.850 1,654,000 1,372,020 0.8295 0.840 0.830 0.840 0.820 0.850 1,654,000 0.8295 -1.18%
2018-12-06 0 0.850 0.840 0.850 0.820 0.860 1,910,000 1,598,340 0.8368 0.850 0.840 0.850 0.820 0.860 1,910,000 0.8368 -1.16%
2018-12-05 0 0.860 0.850 0.860 0.840 0.870 646,000 550,140 0.8516 0.860 0.850 0.860 0.840 0.870 646,000 0.8516 -1.15%
2018-12-04 0 0.870 0.870 0.880 0.860 0.890 968,000 846,720 0.8747 0.870 0.870 0.880 0.860 0.890 968,000 0.8747 -1.14%
2018-12-03 0 0.880 0.870 0.880 0.850 0.890 5,898,000 5,120,471 0.8682 0.880 0.870 0.880 0.850 0.890 5,898,000 0.8682 2.33%
2018-11-30 0 0.860 0.860 0.870 0.820 0.870 11,740,000 9,871,030 0.8408 0.860 0.860 0.870 0.820 0.870 11,740,000 0.8408 3.61%
2018-11-29 0 0.830 0.820 0.830 0.820 0.840 2,184,000 1,805,680 0.8268 0.830 0.820 0.830 0.820 0.840 2,184,000 0.8268 0.00%
2018-11-28 0 0.830 0.820 0.830 0.820 0.840 2,672,000 2,205,400 0.8254 0.830 0.820 0.830 0.820 0.840 2,672,000 0.8254 -1.19%
2018-11-27 0 0.840 0.830 0.840 0.820 0.860 3,825,600 3,194,780 0.8351 0.840 0.830 0.840 0.820 0.860 3,825,600 0.8351 -2.33%
2018-11-26 0 0.860 0.840 0.860 0.830 0.870 5,350,000 4,543,960 0.8493 0.860 0.840 0.860 0.830 0.870 5,350,000 0.8493 -1.15%
2018-11-23 0 0.870 0.860 0.870 0.860 0.880 724,000 626,760 0.8657 0.870 0.860 0.870 0.860 0.880 724,000 0.8657 0.00%
2018-11-22 0 0.870 0.860 0.870 0.860 0.880 738,000 644,960 0.8739 0.870 0.860 0.870 0.860 0.880 738,000 0.8739 -1.14%
2018-11-21 0 0.880 0.870 0.880 0.860 0.890 2,450,000 2,143,750 0.8750 0.880 0.870 0.880 0.860 0.890 2,450,000 0.8750 -1.12%
2018-11-20 0 0.890 0.880 0.890 0.880 0.910 1,056,000 937,200 0.8875 0.890 0.880 0.890 0.880 0.910 1,056,000 0.8875 -2.20%
2018-11-19 0 0.910 0.900 0.910 0.890 0.930 2,152,000 1,955,860 0.9089 0.910 0.900 0.910 0.890 0.930 2,152,000 0.9089 1.11%
2018-11-16 0 0.900 0.890 0.900 0.880 0.910 2,342,000 2,076,540 0.8867 0.900 0.890 0.900 0.880 0.910 2,342,000 0.8867 -1.10%
2018-11-15 0 0.910 0.890 0.910 0.880 0.910 1,398,000 1,243,740 0.8897 0.910 0.890 0.910 0.880 0.910 1,398,000 0.8897 1.11%
2018-11-14 0 0.900 0.890 0.900 0.890 0.920 2,278,000 2,046,500 0.8984 0.900 0.890 0.900 0.890 0.920 2,278,000 0.8984 -1.10%
2018-11-13 0 0.910 0.900 0.910 0.870 0.930 754,000 684,380 0.9077 0.910 0.900 0.910 0.870 0.930 754,000 0.9077 -1.09%
2018-11-12 0 0.920 0.900 0.920 0.900 0.950 2,776,000 2,521,620 0.9084 0.920 0.900 0.920 0.900 0.950 2,776,000 0.9084 -3.16%
2018-11-09 0 0.950 0.930 0.950 0.930 1.010 2,802,000 2,668,120 0.9522 0.950 0.930 0.950 0.930 1.010 2,802,000 0.9522 -5.00%
2018-11-08 0 1.000 0.970 1.000 0.960 1.030 2,928,000 2,867,400 0.9793 1.000 0.970 1.000 0.960 1.030 2,928,000 0.9793 -0.99%
2018-11-07 0 1.010 1.000 1.010 1.000 1.050 1,084,000 1,101,840 1.0165 1.010 1.000 1.010 1.000 1.050 1,084,000 1.0165 -0.98%
2018-11-06 0 1.020 1.010 1.020 0.980 1.030 2,656,000 2,671,280 1.0058 1.020 1.010 1.020 0.980 1.030 2,656,000 1.0058 0.99%
2018-11-05 0 1.010 1.000 1.010 0.990 1.040 976,000 980,920 1.0050 1.010 1.000 1.010 0.990 1.040 976,000 1.0050 -1.94%
2018-11-02 0 1.030 1.020 1.030 0.990 1.040 2,266,167 2,311,693 1.0201 1.030 1.020 1.030 0.990 1.040 2,266,167 1.0201 4.04%
2018-11-01 0 0.990 0.970 0.990 0.960 1.000 2,422,141 2,380,639 0.9829 0.990 0.970 0.990 0.960 1.000 2,422,141 0.9829 2.06%
2018-10-31 0 0.970 0.960 0.970 0.910 0.990 2,654,800 2,522,444 0.9501 0.970 0.960 0.970 0.910 0.990 2,654,800 0.9501 5.43%
2018-10-30 0 0.920 0.890 0.920 0.860 0.930 2,852,000 2,582,180 0.9054 0.920 0.890 0.920 0.860 0.930 2,852,000 0.9054 2.22%
2018-10-29 0 0.900 0.880 0.900 0.880 0.920 1,522,000 1,351,700 0.8881 0.900 0.880 0.900 0.880 0.920 1,522,000 0.8881 -2.17%
2018-10-26 0 0.920 0.900 0.920 0.890 0.920 1,330,000 1,198,620 0.9012 0.920 0.900 0.920 0.890 0.920 1,330,000 0.9012 0.00%
2018-10-25 0 0.920 0.910 0.920 0.900 0.930 1,706,000 1,560,600 0.9148 0.920 0.910 0.920 0.900 0.930 1,706,000 0.9148 -2.13%
2018-10-24 0 0.940 0.910 0.940 0.900 0.950 1,658,000 1,529,980 0.9228 0.940 0.910 0.940 0.900 0.950 1,658,000 0.9228 1.08%
2018-10-23 0 0.930 0.920 0.930 0.900 0.940 1,012,000 927,060 0.9161 0.930 0.920 0.930 0.900 0.940 1,012,000 0.9161 1.09%
2018-10-22 0 0.920 0.910 0.920 0.880 0.920 852,000 774,560 0.9091 0.920 0.910 0.920 0.880 0.920 852,000 0.9091 4.55%
2018-10-19 0 0.880 0.880 0.900 0.880 0.970 7,836,000 7,121,920 0.9089 0.880 0.880 0.900 0.880 0.970 7,836,000 0.9089 -7.37%
2018-10-18 0 0.950 0.950 0.970 0.930 0.980 1,014,000 968,200 0.9548 0.950 0.950 0.970 0.930 0.980 1,014,000 0.9548 -2.06%
2018-10-16 0 0.970 0.970 0.980 0.970 1.000 510,000 500,220 0.9808 0.970 0.970 0.980 0.970 1.000 510,000 0.9808 -3.00%
2018-10-15 0 1.000 0.980 1.000 0.970 1.020 560,000 554,140 0.9895 1.000 0.980 1.000 0.970 1.020 560,000 0.9895 0.00%
2018-10-12 0 1.000 0.990 1.000 0.990 1.030 2,058,000 2,070,840 1.0062 1.000 0.990 1.000 0.990 1.030 2,058,000 1.0062 -0.99%
2018-10-11 0 1.010 1.010 1.020 0.930 1.020 1,594,000 1,516,180 0.9512 1.010 1.010 1.020 0.930 1.020 1,594,000 0.9512 1.00%
2018-10-10 0 1.000 1.000 1.010 0.980 1.050 2,110,030 2,145,209 1.0167 1.000 1.000 1.010 0.980 1.050 2,110,030 1.0167 -1.96%
2018-10-09 0 1.020 1.010 1.030 1.020 1.040 1,738,493 1,791,055 1.0302 1.020 1.010 1.030 1.020 1.040 1,738,493 1.0302 -1.92%
2018-10-08 0 1.040 1.030 1.040 1.010 1.060 2,974,000 3,052,420 1.0264 1.040 1.030 1.040 1.010 1.060 2,974,000 1.0264 -0.95%
2018-10-05 0 1.050 1.040 1.050 1.030 1.090 1,626,000 1,733,420 1.0661 1.050 1.040 1.050 1.030 1.090 1,626,000 1.0661 -4.55%
2018-10-04 0 1.100 1.090 1.100 1.080 1.100 412,000 448,860 1.0895 1.100 1.090 1.100 1.080 1.100 412,000 1.0895 -0.90%
2018-10-03 0 1.110 1.100 1.110 1.100 1.110 712,000 784,160 1.1013 1.110 1.100 1.110 1.100 1.110 712,000 1.1013 0.00%
2018-10-02 0 1.110 1.100 1.110 1.100 1.130 638,000 703,620 1.1029 1.110 1.100 1.110 1.100 1.130 638,000 1.1029 -0.89%
2018-09-28 0 1.120 1.110 1.120 1.070 1.120 2,522,000 2,753,620 1.0918 1.120 1.110 1.120 1.070 1.120 2,522,000 1.0918 1.82%
2018-09-27 0 1.100 1.100 1.110 1.080 1.130 608,000 669,400 1.1010 1.100 1.100 1.110 1.080 1.130 608,000 1.1010 -1.79%
2018-09-26 0 1.120 1.110 1.120 1.110 1.130 1,580,000 1,764,340 1.1167 1.120 1.110 1.120 1.110 1.130 1,580,000 1.1167 0.90%
2018-09-24 0 1.110 1.090 1.110 1.080 1.140 502,000 550,420 1.0965 1.110 1.090 1.110 1.080 1.140 502,000 1.0965 2.78%
2018-09-21 0 1.080 1.080 1.120 1.060 1.130 3,714,000 4,062,960 1.0940 1.080 1.080 1.120 1.060 1.130 3,714,000 1.0940 0.00%
2018-09-20 0 1.080 1.080 1.090 1.070 1.100 1,250,000 1,352,300 1.0818 1.080 1.080 1.090 1.070 1.100 1,250,000 1.0818 0.00%
2018-09-19 0 1.080 1.050 1.080 1.060 1.140 2,899,000 3,171,290 1.0939 1.080 1.050 1.080 1.060 1.140 2,899,000 1.0939 -1.82%
2018-09-18 0 1.100 1.090 1.100 1.010 1.100 4,020,000 4,327,720 1.0765 1.100 1.090 1.100 1.010 1.100 4,020,000 1.0765 5.77%
2018-09-17 0 1.040 1.030 1.040 0.980 1.050 2,760,000 2,820,580 1.0219 1.040 1.030 1.040 0.980 1.050 2,760,000 1.0219 2.97%
2018-09-14 0 1.010 1.000 1.010 0.920 1.030 3,658,000 3,616,500 0.9887 1.010 1.000 1.010 0.920 1.030 3,658,000 0.9887 7.45%
2018-09-13 0 0.940 0.930 0.940 0.890 0.950 2,470,000 2,264,460 0.9168 0.940 0.930 0.940 0.890 0.950 2,470,000 0.9168 6.82%
2018-09-12 0 0.880 0.880 0.890 0.870 0.920 2,472,000 2,200,360 0.8901 0.880 0.880 0.890 0.870 0.920 2,472,000 0.8901 0.00%
2018-09-11 0 0.880 0.880 0.890 0.870 0.900 4,328,000 3,799,000 0.8778 0.880 0.880 0.890 0.870 0.900 4,328,000 0.8778 -2.22%
2018-09-10 0 0.900 0.900 0.910 0.820 0.920 7,038,000 6,146,480 0.8733 0.900 0.900 0.910 0.820 0.920 7,038,000 0.8733 0.00%
2018-09-07 0 0.900 0.890 0.900 0.870 0.950 7,527,725 6,656,869 0.8843 0.900 0.890 0.900 0.870 0.950 7,527,725 0.8843 -1.10%
2018-09-06 0 0.910 0.920 0.940 0.900 1.030 6,018,000 5,799,860 0.9638 0.910 0.920 0.940 0.900 1.030 6,018,000 0.9638 -11.65%
2018-09-05 0 1.030 1.020 1.030 1.020 1.050 522,000 538,540 1.0317 1.030 1.020 1.030 1.020 1.050 522,000 1.0317 -0.96%
2018-09-04 0 1.040 1.040 1.050 1.040 1.070 1,236,000 1,287,560 1.0417 1.040 1.040 1.050 1.040 1.070 1,236,000 1.0417 0.00%
2018-09-03 0 1.040 1.020 1.040 1.020 1.050 812,000 834,780 1.0281 1.040 1.020 1.040 1.020 1.050 812,000 1.0281 0.97%
2018-08-31 0 1.030 1.030 1.050 1.020 1.050 3,124,000 3,236,960 1.0362 1.030 1.030 1.050 1.020 1.050 3,124,000 1.0362 -1.90%
2018-08-30 0 1.050 1.040 1.050 1.040 1.120 2,524,000 2,693,320 1.0671 1.050 1.040 1.050 1.040 1.120 2,524,000 1.0671 -1.87%
2018-08-29 0 1.070 1.060 1.070 1.060 1.100 670,000 721,620 1.0770 1.070 1.060 1.070 1.060 1.100 670,000 1.0770 -0.93%
2018-08-28 0 1.080 1.070 1.080 1.060 1.090 1,380,000 1,491,280 1.0806 1.080 1.070 1.080 1.060 1.090 1,380,000 1.0806 1.89%
2018-08-27 0 1.060 1.060 1.070 1.050 1.070 1,065,744 1,132,848 1.0630 1.060 1.060 1.070 1.050 1.070 1,065,744 1.0630 0.95%
2018-08-24 0 1.050 1.040 1.050 1.040 1.070 1,358,000 1,424,700 1.0491 1.050 1.040 1.050 1.040 1.070 1,358,000 1.0491 -2.78%
2018-08-23 0 1.080 1.060 1.080 1.050 1.080 888,000 944,140 1.0632 1.080 1.060 1.080 1.050 1.080 888,000 1.0632 0.93%
2018-08-22 0 1.070 1.060 1.070 1.050 1.070 406,000 429,320 1.0574 1.070 1.060 1.070 1.050 1.070 406,000 1.0574 -0.93%
2018-08-21 0 1.080 1.060 1.080 1.040 1.080 1,290,000 1,373,780 1.0649 1.080 1.060 1.080 1.040 1.080 1,290,000 1.0649 0.93%
2018-08-20 0 1.070 1.060 1.070 1.030 1.090 3,872,000 4,045,980 1.0449 1.070 1.060 1.070 1.030 1.090 3,872,000 1.0449 -0.93%
2018-08-17 0 1.080 1.030 1.090 1.030 1.090 2,844,000 2,999,960 1.0548 1.080 1.030 1.090 1.030 1.090 2,844,000 1.0548 2.86%
2018-08-16 0 1.050 1.040 1.050 1.030 1.090 2,656,000 2,796,700 1.0530 1.050 1.040 1.050 1.030 1.090 2,656,000 1.0530 -4.55%
2018-08-15 0 1.100 1.080 1.100 1.030 1.100 4,160,000 4,423,460 1.0633 1.100 1.080 1.100 1.030 1.100 4,160,000 1.0633 0.00%
2018-08-14 0 1.100 1.070 1.100 1.030 1.100 4,510,000 4,790,130 1.0621 1.100 1.070 1.100 1.030 1.100 4,510,000 1.0621 1.85%
2018-08-13 0 1.080 1.070 1.080 1.060 1.090 2,912,000 3,130,180 1.0749 1.080 1.070 1.080 1.060 1.090 2,912,000 1.0749 -3.57%
2018-08-10 0 1.120 1.110 1.120 1.110 1.140 778,000 867,380 1.1149 1.120 1.110 1.120 1.110 1.140 778,000 1.1149 -0.88%
2018-08-09 0 1.130 1.120 1.130 1.110 1.140 1,752,000 1,970,520 1.1247 1.130 1.120 1.130 1.110 1.140 1,752,000 1.1247 1.80%
2018-08-08 0 1.110 1.100 1.110 1.100 1.160 3,634,000 4,081,400 1.1231 1.110 1.100 1.110 1.100 1.160 3,634,000 1.1231 -3.48%
2018-08-07 0 1.150 1.140 1.150 1.110 1.150 1,690,000 1,910,180 1.1303 1.150 1.140 1.150 1.110 1.150 1,690,000 1.1303 2.68%
2018-08-06 0 1.120 1.110 1.120 1.110 1.140 1,224,000 1,372,460 1.1213 1.120 1.110 1.120 1.110 1.140 1,224,000 1.1213 0.90%
2018-08-03 0 1.110 1.110 1.130 1.110 1.150 1,512,000 1,702,980 1.1263 1.110 1.110 1.130 1.110 1.150 1,512,000 1.1263 -2.63%
2018-08-02 0 1.140 1.130 1.140 1.120 1.160 1,538,000 1,742,400 1.1329 1.140 1.130 1.140 1.120 1.160 1,538,000 1.1329 -1.72%
2018-08-01 0 1.160 1.140 1.160 1.140 1.170 1,632,000 1,877,340 1.1503 1.160 1.140 1.160 1.140 1.170 1,632,000 1.1503 0.87%
2018-07-31 0 1.150 1.140 1.150 1.130 1.260 10,342,000 12,143,160 1.1742 1.150 1.140 1.150 1.130 1.260 10,342,000 1.1742 -8.00%
2018-07-30 0 1.250 1.240 1.250 1.230 1.380 8,590,000 10,997,880 1.2803 1.250 1.240 1.250 1.230 1.380 8,590,000 1.2803 0.81%
2018-07-27 0 1.240 1.230 1.240 1.190 1.260 5,028,000 6,198,740 1.2328 1.240 1.230 1.240 1.190 1.260 5,028,000 1.2328 0.81%
2018-07-26 0 1.230 1.220 1.230 1.170 1.290 4,188,000 5,137,940 1.2268 1.230 1.220 1.230 1.170 1.290 4,188,000 1.2268 5.13%
2018-07-25 0 1.170 1.150 1.170 1.140 1.170 742,000 855,120 1.1525 1.170 1.150 1.170 1.140 1.170 742,000 1.1525 0.86%
2018-07-24 0 1.160 1.150 1.160 1.110 1.170 1,424,000 1,635,750 1.1487 1.160 1.150 1.160 1.110 1.170 1,424,000 1.1487 3.57%
2018-07-23 0 1.120 1.110 1.130 1.110 1.130 448,000 501,780 1.1200 1.120 1.110 1.130 1.110 1.130 448,000 1.1200 0.00%
2018-07-20 0 1.120 1.110 1.120 1.090 1.130 1,494,000 1,656,680 1.1089 1.120 1.110 1.120 1.090 1.130 1,494,000 1.1089 0.00%
2018-07-19 0 1.120 1.100 1.120 1.100 1.130 1,690,000 1,877,480 1.1109 1.120 1.100 1.120 1.100 1.130 1,690,000 1.1109 0.90%
2018-07-18 0 1.110 1.110 1.130 1.110 1.150 1,334,000 1,501,360 1.1255 1.110 1.110 1.130 1.110 1.150 1,334,000 1.1255 -2.63%
2018-07-17 0 1.140 1.130 1.140 1.100 1.180 4,706,000 5,257,420 1.1172 1.140 1.130 1.140 1.100 1.180 4,706,000 1.1172 0.00%
2018-07-16 0 1.140 1.130 1.150 1.100 1.160 1,150,000 1,303,080 1.1331 1.140 1.130 1.150 1.100 1.160 1,150,000 1.1331 1.79%
2018-07-13 0 1.120 1.110 1.130 1.100 1.210 6,109,120 6,973,769 1.1415 1.120 1.110 1.130 1.100 1.210 6,109,120 1.1415 -5.88%
2018-07-12 0 1.190 1.190 1.200 1.170 1.210 1,126,000 1,338,130 1.1884 1.190 1.190 1.200 1.170 1.210 1,126,000 1.1884 -0.83%
2018-07-11 0 1.200 1.190 1.200 1.180 1.250 1,040,000 1,250,560 1.2025 1.200 1.190 1.200 1.180 1.250 1,040,000 1.2025 -4.00%
2018-07-10 0 1.250 1.230 1.250 1.200 1.250 1,458,000 1,788,400 1.2266 1.250 1.230 1.250 1.200 1.250 1,458,000 1.2266 3.31%
2018-07-09 0 1.210 1.200 1.210 1.180 1.220 872,919 1,046,033 1.1983 1.210 1.200 1.210 1.180 1.220 872,919 1.1983 1.68%
2018-07-06 0 1.190 1.180 1.190 1.160 1.200 1,816,000 2,136,900 1.1767 1.190 1.180 1.190 1.160 1.200 1,816,000 1.1767 3.48%
2018-07-05 0 1.150 1.140 1.160 1.120 1.220 2,934,000 3,388,580 1.1549 1.150 1.140 1.160 1.120 1.220 2,934,000 1.1549 -4.17%
2018-07-04 0 1.200 1.190 1.200 1.190 1.230 1,390,000 1,669,840 1.2013 1.200 1.190 1.200 1.190 1.230 1,390,000 1.2013 0.00%
2018-07-03 0 1.200 1.190 1.200 1.170 1.280 7,320,000 8,834,420 1.2069 1.200 1.190 1.200 1.170 1.280 7,320,000 1.2069 -6.98%
2018-06-29 0 1.290 1.280 1.290 1.260 1.340 5,342,000 6,957,540 1.3024 1.290 1.280 1.290 1.260 1.340 5,342,000 1.3024 -1.53%
2018-06-28 0 1.310 1.300 1.320 1.280 1.350 3,532,000 4,609,540 1.3051 1.310 1.300 1.320 1.280 1.350 3,532,000 1.3051 0.00%
2018-06-27 0 1.310 1.300 1.310 1.290 1.390 4,836,000 6,418,700 1.3273 1.310 1.300 1.310 1.290 1.390 4,836,000 1.3273 -5.76%
2018-06-26 0 1.390 1.380 1.390 1.370 1.410 1,454,000 2,016,420 1.3868 1.390 1.380 1.390 1.370 1.410 1,454,000 1.3868 -2.80%
2018-06-25 0 1.430 1.420 1.430 1.410 1.470 2,044,000 2,942,960 1.4398 1.430 1.420 1.430 1.410 1.470 2,044,000 1.4398 -2.05%
2018-06-22 0 1.460 1.450 1.460 1.340 1.470 4,124,000 5,786,140 1.4030 1.460 1.450 1.460 1.340 1.470 4,124,000 1.4030 9.77%
2018-06-21 0 1.330 1.330 1.350 1.300 1.360 1,934,496 2,586,144 1.3369 1.330 1.330 1.350 1.300 1.360 1,934,496 1.3369 0.76%
2018-06-20 0 1.320 1.320 1.330 1.310 1.390 3,306,000 4,468,840 1.3517 1.320 1.320 1.330 1.310 1.390 3,306,000 1.3517 -2.94%
2018-06-19 0 1.360 1.360 1.380 1.350 1.420 3,332,000 4,614,600 1.3849 1.360 1.360 1.380 1.350 1.420 3,332,000 1.3849 -2.86%
2018-06-15 0 1.400 1.390 1.400 1.390 1.450 5,036,000 7,073,780 1.4046 1.400 1.390 1.400 1.390 1.450 5,036,000 1.4046 -2.78%
2018-06-14 0 1.440 1.430 1.440 1.410 1.450 968,384 1,387,962 1.4333 1.440 1.430 1.440 1.410 1.450 968,384 1.4333 0.70%
2018-06-13 0 1.430 1.420 1.440 1.420 1.460 1,758,000 2,532,180 1.4404 1.430 1.420 1.440 1.420 1.460 1,758,000 1.4404 -0.69%
2018-06-12 0 1.440 1.440 1.450 1.440 1.480 2,454,000 3,580,340 1.4590 1.440 1.440 1.450 1.440 1.480 2,454,000 1.4590 0.00%
2018-06-11 0 1.440 1.440 1.450 1.430 1.500 6,518,000 9,542,520 1.4640 1.440 1.440 1.450 1.430 1.500 6,518,000 1.4640 -4.00%
2018-06-08 0 1.500 1.490 1.500 1.480 1.510 2,762,000 4,135,550 1.4973 1.500 1.490 1.500 1.480 1.510 2,762,000 1.4973 0.67%
2018-06-07 0 1.490 1.490 1.500 1.490 1.510 2,640,000 3,953,220 1.4974 1.490 1.490 1.500 1.490 1.510 2,640,000 1.4974 -1.97%
2018-06-06 0 1.520 1.500 1.520 1.490 1.520 4,628,000 6,958,960 1.5037 1.520 1.500 1.520 1.490 1.520 4,628,000 1.5037 1.33%
2018-06-05 0 1.500 1.490 1.500 1.490 1.510 2,418,000 3,610,180 1.4930 1.500 1.490 1.500 1.490 1.510 2,418,000 1.4930 -1.32%
2018-06-04 0 1.520 1.500 1.520 1.500 1.530 1,648,000 2,483,220 1.5068 1.520 1.500 1.520 1.500 1.530 1,648,000 1.5068 0.00%
2018-06-01 0 1.520 1.510 1.520 1.490 1.530 2,186,000 3,293,960 1.5068 1.520 1.510 1.520 1.490 1.530 2,186,000 1.5068 0.66%
2018-05-31 0 1.510 1.500 1.520 1.490 1.540 13,808,000 20,983,140 1.5196 1.510 1.500 1.520 1.490 1.540 13,808,000 1.5196 0.00%
2018-05-30 0 1.510 1.510 1.520 1.500 1.540 2,910,000 4,410,060 1.5155 1.510 1.510 1.520 1.500 1.540 2,910,000 1.5155 -1.31%
2018-05-29 0 1.530 1.520 1.530 1.520 1.570 2,316,000 3,549,040 1.5324 1.530 1.520 1.530 1.520 1.570 2,316,000 1.5324 -2.55%
2018-05-28 0 1.570 1.550 1.570 1.510 1.650 5,022,000 7,782,220 1.5496 1.570 1.550 1.570 1.510 1.650 5,022,000 1.5496 0.00%
2018-05-25 0 1.570 1.550 1.570 1.520 1.590 5,352,000 8,248,440 1.5412 1.570 1.550 1.570 1.520 1.590 5,352,000 1.5412 1.95%
2018-05-24 0 1.540 1.530 1.540 1.520 1.590 3,470,800 5,317,128 1.5320 1.540 1.530 1.540 1.520 1.590 3,470,800 1.5320 -1.91%
2018-05-23 0 1.570 1.560 1.570 1.540 1.630 4,768,000 7,438,280 1.5600 1.570 1.560 1.570 1.540 1.630 4,768,000 1.5600 -4.27%
2018-05-21 0 1.640 1.630 1.650 1.630 1.700 2,428,000 4,044,740 1.6659 1.640 1.630 1.650 1.630 1.700 2,428,000 1.6659 0.61%
2018-05-18 0 1.630 1.610 1.630 1.610 1.660 2,454,000 3,979,000 1.6214 1.630 1.610 1.630 1.610 1.660 2,454,000 1.6214 0.00%
2018-05-17 0 1.630 1.630 1.640 1.610 1.660 1,273,086 2,076,112 1.6308 1.630 1.630 1.640 1.610 1.660 1,273,086 1.6308 -1.21%
2018-05-16 0 1.650 1.650 1.660 1.630 1.700 1,617,907 2,674,368 1.6530 1.650 1.650 1.660 1.630 1.700 1,617,907 1.6530 -2.37%
2018-05-15 0 1.690 1.680 1.690 1.600 1.710 3,152,000 5,230,740 1.6595 1.690 1.680 1.690 1.600 1.710 3,152,000 1.6595 0.60%
2018-05-14 0 1.680 1.670 1.680 1.620 1.730 4,366,000 7,338,100 1.6807 1.680 1.670 1.680 1.620 1.730 4,366,000 1.6807 3.70%
2018-05-11 0 1.620 1.620 1.630 1.590 1.630 3,120,000 5,050,450 1.6187 1.620 1.620 1.630 1.590 1.630 3,120,000 1.6187 0.62%
2018-05-10 0 1.610 1.600 1.610 1.570 1.640 4,664,000 7,519,600 1.6123 1.610 1.600 1.610 1.570 1.640 4,664,000 1.6123 2.55%
2018-05-09 0 1.570 1.560 1.570 1.470 1.620 5,190,000 8,067,460 1.5544 1.570 1.560 1.570 1.470 1.620 5,190,000 1.5544 6.08%
2018-05-08 0 1.480 1.470 1.480 1.460 1.480 1,158,000 1,708,840 1.4757 1.480 1.470 1.480 1.460 1.480 1,158,000 1.4757 1.37%
2018-05-07 0 1.460 1.450 1.460 1.450 1.480 1,784,000 2,604,220 1.4598 1.460 1.450 1.460 1.450 1.480 1,784,000 1.4598 0.69%
2018-05-04 0 1.450 1.440 1.450 1.440 1.460 1,786,000 2,594,080 1.4525 1.450 1.440 1.450 1.440 1.460 1,786,000 1.4525 0.69%
2018-05-03 0 1.440 1.430 1.450 1.410 1.480 4,516,000 6,505,570 1.4406 1.440 1.430 1.450 1.410 1.480 4,516,000 1.4406 -2.70%
2018-05-02 0 1.480 1.470 1.480 1.450 1.480 838,000 1,237,180 1.4763 1.480 1.470 1.480 1.450 1.480 838,000 1.4763 2.07%
2018-04-30 0 1.450 1.450 1.460 1.450 1.480 890,500 1,303,340 1.4636 1.450 1.450 1.460 1.450 1.480 890,500 1.4636 -1.36%
2018-04-27 0 1.470 1.460 1.470 1.450 1.480 769,311 1,126,901 1.4648 1.470 1.460 1.470 1.450 1.480 769,311 1.4648 1.38%
2018-04-26 0 1.450 1.450 1.460 1.450 1.470 952,000 1,385,840 1.4557 1.450 1.450 1.460 1.450 1.470 952,000 1.4557 -0.68%
2018-04-25 0 1.460 1.450 1.460 1.450 1.480 4,408,000 6,403,920 1.4528 1.460 1.450 1.460 1.450 1.480 4,408,000 1.4528 -2.01%
2018-04-24 0 1.490 1.480 1.490 1.470 1.530 2,992,000 4,438,140 1.4833 1.490 1.480 1.490 1.470 1.530 2,992,000 1.4833 -1.32%
2018-04-23 0 1.510 1.500 1.520 1.460 1.560 2,928,000 4,449,720 1.5197 1.510 1.500 1.520 1.460 1.560 2,928,000 1.5197 3.42%
2018-04-20 0 1.460 1.460 1.470 1.450 1.490 6,324,000 9,239,860 1.4611 1.460 1.460 1.470 1.450 1.490 6,324,000 1.4611 0.00%
2018-04-19 0 1.460 1.460 1.470 1.430 1.500 7,480,000 11,031,580 1.4748 1.460 1.460 1.470 1.430 1.500 7,480,000 1.4748 2.10%
2018-04-18 0 1.430 1.430 1.440 1.430 1.520 8,308,000 12,127,920 1.4598 1.430 1.430 1.440 1.430 1.520 8,308,000 1.4598 -5.30%
2018-04-17 0 1.510 1.500 1.510 1.500 1.580 3,026,000 4,631,920 1.5307 1.510 1.500 1.510 1.500 1.580 3,026,000 1.5307 -3.82%
2018-04-16 0 1.570 1.560 1.570 1.560 1.600 1,388,000 2,184,780 1.5740 1.570 1.560 1.570 1.560 1.600 1,388,000 1.5740 0.00%
2018-04-13 0 1.570 1.570 1.580 1.570 1.640 4,284,000 6,897,800 1.6101 1.570 1.570 1.580 1.570 1.640 4,284,000 1.6101 -3.09%
2018-04-12 0 1.620 1.610 1.620 1.600 1.630 970,000 1,569,600 1.6181 1.620 1.610 1.620 1.600 1.630 970,000 1.6181 0.00%
2018-04-11 0 1.620 1.610 1.620 1.570 1.630 2,204,000 3,539,840 1.6061 1.620 1.610 1.620 1.570 1.630 2,204,000 1.6061 1.25%
2018-04-10 0 1.600 1.580 1.600 1.590 1.690 6,304,000 10,160,500 1.6118 1.600 1.580 1.600 1.590 1.690 6,304,000 1.6118 -3.61%
2018-04-09 0 1.660 1.660 1.670 1.640 1.700 1,570,000 2,621,700 1.6699 1.660 1.660 1.670 1.640 1.700 1,570,000 1.6699 1.84%
2018-04-06 0 1.630 1.620 1.630 1.620 1.680 1,453,972 2,397,303 1.6488 1.630 1.620 1.630 1.620 1.680 1,453,972 1.6488 0.00%
2018-04-04 0 1.630 1.620 1.630 1.610 1.680 3,698,979 6,059,645 1.6382 1.630 1.620 1.630 1.610 1.680 3,698,979 1.6382 -2.98%
2018-04-03 0 1.680 1.670 1.680 1.660 1.750 3,230,000 5,464,420 1.6918 1.680 1.670 1.680 1.660 1.750 3,230,000 1.6918 -2.33%
2018-03-29 0 1.720 1.710 1.720 1.680 1.820 8,830,000 15,226,080 1.7244 1.720 1.710 1.720 1.680 1.820 8,830,000 1.7244 -3.37%
2018-03-28 0 1.780 1.780 1.790 1.740 1.820 4,050,000 7,209,540 1.7801 1.780 1.780 1.790 1.740 1.820 4,050,000 1.7801 0.00%
2018-03-27 0 1.780 1.770 1.780 1.750 1.790 1,626,000 2,881,600 1.7722 1.780 1.770 1.780 1.750 1.790 1,626,000 1.7722 1.14%
2018-03-26 0 1.760 1.750 1.760 1.700 1.800 4,726,000 8,301,540 1.7566 1.760 1.750 1.760 1.700 1.800 4,726,000 1.7566 1.73%
2018-03-23 0 1.730 1.710 1.740 1.610 1.790 9,302,030 16,017,550 1.7219 1.730 1.710 1.740 1.610 1.790 9,302,030 1.7219 4.22%
2018-03-22 0 1.660 1.650 1.660 1.640 1.750 6,986,368 11,731,591 1.6792 1.660 1.650 1.660 1.640 1.750 6,986,368 1.6792 -3.49%
2018-03-21 0 1.720 1.710 1.720 1.700 1.800 5,224,000 9,054,810 1.7333 1.720 1.710 1.720 1.700 1.800 5,224,000 1.7333 -3.37%
2018-03-20 0 1.780 1.770 1.780 1.770 1.830 1,952,000 3,511,360 1.7989 1.780 1.770 1.780 1.770 1.830 1,952,000 1.7989 -2.20%
2018-03-19 0 1.820 1.810 1.820 1.770 1.870 4,166,000 7,569,780 1.8170 1.820 1.810 1.820 1.770 1.870 4,166,000 1.8170 -1.62%
2018-03-16 0 1.850 1.840 1.850 1.810 1.870 3,602,000 6,642,760 1.8442 1.850 1.840 1.850 1.810 1.870 3,602,000 1.8442 2.21%
2018-03-15 0 1.810 1.810 1.820 1.800 1.870 8,356,000 15,266,040 1.8270 1.810 1.810 1.820 1.800 1.870 8,356,000 1.8270 -3.21%
2018-03-14 0 1.870 1.860 1.870 1.820 1.880 9,202,127 17,141,077 1.8627 1.870 1.860 1.870 1.820 1.880 9,202,127 1.8627 0.00%
2018-03-13 0 1.870 1.860 1.870 1.850 2.000 20,272,000 38,740,420 1.9110 1.870 1.860 1.870 1.850 2.000 20,272,000 1.9110 -6.50%
2018-03-12 0 2.000 1.990 2.000 1.970 2.070 12,678,000 25,573,440 2.0172 2.000 1.990 2.000 1.970 2.070 12,678,000 2.0172 1.52%
2018-03-09 0 1.970 1.960 1.970 1.940 2.020 4,662,000 9,159,040 1.9646 1.970 1.960 1.970 1.940 2.020 4,662,000 1.9646 -1.50%
2018-03-08 0 2.000 1.990 2.000 1.910 2.020 5,972,000 11,731,080 1.9643 2.000 1.990 2.000 1.910 2.020 5,972,000 1.9643 4.17%
2018-03-07 0 1.920 1.910 1.920 1.850 1.970 6,630,000 12,770,230 1.9261 1.920 1.910 1.920 1.850 1.970 6,630,000 1.9261 2.67%
2018-03-06 0 1.870 1.840 1.870 1.830 1.930 8,704,151 16,234,094 1.8651 1.870 1.840 1.870 1.830 1.930 8,704,151 1.8651 -1.06%
2018-03-05 0 1.890 1.880 1.890 1.860 1.950 4,503,616 8,511,931 1.8900 1.890 1.880 1.890 1.860 1.950 4,503,616 1.8900 -1.05%
2018-03-02 0 1.910 1.900 1.910 1.880 1.960 5,826,000 11,091,000 1.9037 1.910 1.900 1.910 1.880 1.960 5,826,000 1.9037 -1.55%
2018-03-01 0 1.940 1.930 1.940 1.770 2.000 34,516,000 66,406,480 1.9239 1.940 1.930 1.940 1.770 2.000 34,516,000 1.9239 7.18%
2018-02-28 0 1.810 1.790 1.810 1.630 1.900 50,357,463 87,345,292 1.7345 1.810 1.790 1.810 1.630 1.900 50,357,463 1.7345 -4.74%
2018-02-27 0 1.900 1.890 1.900 1.880 2.030 9,230,000 18,087,420 1.9596 1.900 1.890 1.900 1.880 2.030 9,230,000 1.9596 -5.00%
2018-02-26 0 2.000 1.990 2.000 1.990 2.030 7,402,000 14,932,040 2.0173 2.000 1.990 2.000 1.990 2.030 7,402,000 2.0173 -0.99%
2018-02-23 0 2.020 2.020 2.030 1.950 2.170 19,828,000 40,803,400 2.0579 2.020 2.020 2.030 1.950 2.170 19,828,000 2.0579 -5.16%
2018-02-22 0 2.130 2.120 2.130 2.090 2.240 6,590,000 14,041,360 2.1307 2.130 2.120 2.130 2.090 2.240 6,590,000 2.1307 -4.05%
2018-02-21 0 2.220 2.210 2.220 2.160 2.230 2,806,000 6,171,600 2.1994 2.220 2.210 2.220 2.160 2.230 2,806,000 2.1994 4.22%
2018-02-20 0 2.170 2.160 2.170 2.080 2.170 1,688,000 3,597,460 2.1312 2.130 2.120 2.130 2.042 2.130 1,719,565 2.0921 3.33%
2018-02-15 0 2.100 2.080 2.100 2.050 2.150 4,288,000 8,984,820 2.0953 2.061 2.042 2.061 2.012 2.111 4,368,184 2.0569 -0.94%
2018-02-14 0 2.120 2.090 2.100 2.080 2.230 6,048,000 12,817,500 2.1193 2.081 2.052 2.061 2.042 2.189 6,161,095 2.0804 -2.30%
2018-02-13 0 2.170 2.150 2.170 2.150 2.280 2,380,000 5,219,090 2.1929 2.130 2.111 2.130 2.111 2.238 2,424,505 2.1526 -0.46%
2018-02-12 0 2.180 2.170 2.180 2.100 2.240 3,880,000 8,481,500 2.1860 2.140 2.130 2.140 2.061 2.199 3,952,555 2.1458 2.83%
2018-02-09 0 2.120 2.110 2.120 2.050 2.150 4,282,000 8,934,320 2.0865 2.081 2.071 2.081 2.012 2.111 4,362,072 2.0482 -1.85%
2018-02-08 0 2.160 2.150 2.160 2.140 2.260 6,670,000 14,593,940 2.1880 2.120 2.111 2.120 2.101 2.219 6,794,727 2.1478 0.00%
2018-02-07 0 2.160 2.150 2.160 2.130 2.240 8,599,953 18,920,657 2.2001 2.120 2.111 2.120 2.091 2.199 8,760,769 2.1597 0.93%
2018-02-06 0 2.140 2.140 2.150 2.120 2.260 8,963,208 19,444,530 2.1694 2.101 2.101 2.111 2.081 2.219 9,130,817 2.1295 -6.55%
2018-02-05 0 2.290 2.290 2.300 2.220 2.340 3,996,000 8,999,820 2.2522 2.248 2.248 2.258 2.179 2.297 4,070,724 2.2109 -1.72%
2018-02-02 0 2.330 2.320 2.340 2.220 2.340 4,504,000 10,292,120 2.2851 2.287 2.277 2.297 2.179 2.297 4,588,223 2.2432 4.02%
2018-02-01 0 2.240 2.220 2.240 2.200 2.250 3,444,000 7,680,820 2.2302 2.199 2.179 2.199 2.160 2.209 3,508,402 2.1893 0.90%
2018-01-31 0 2.220 2.220 2.230 2.210 2.270 2,134,000 4,764,780 2.2328 2.179 2.179 2.189 2.169 2.228 2,173,905 2.1918 -2.63%
2018-01-30 0 2.280 2.270 2.280 2.260 2.290 1,944,000 4,423,560 2.2755 2.238 2.228 2.238 2.219 2.248 1,980,352 2.2337 -0.44%
2018-01-29 0 2.290 2.280 2.290 2.260 2.340 2,662,000 6,142,180 2.3074 2.248 2.238 2.248 2.219 2.297 2,711,778 2.2650 -0.87%
2018-01-26 0 2.310 2.300 2.310 2.290 2.340 4,328,000 10,031,180 2.3177 2.268 2.258 2.268 2.248 2.297 4,408,932 2.2752 -0.43%
2018-01-25 0 2.320 2.310 2.320 2.280 2.360 10,668,000 24,691,980 2.3146 2.277 2.268 2.277 2.238 2.317 10,867,488 2.2721 0.87%
2018-01-24 0 2.300 2.290 2.300 2.270 2.330 3,877,198 8,946,915 2.3076 2.258 2.248 2.258 2.228 2.287 3,949,700 2.2652 0.44%
2018-01-23 0 2.290 2.280 2.310 2.250 2.390 9,016,000 20,891,880 2.3172 2.248 2.238 2.268 2.209 2.346 9,184,596 2.2747 0.44%
2018-01-22 0 2.280 2.280 2.300 2.260 2.330 1,890,000 4,320,240 2.2858 2.238 2.238 2.258 2.219 2.287 1,925,342 2.2439 -2.15%
2018-01-19 0 2.330 2.320 2.330 2.280 2.330 1,479,863 3,403,403 2.2998 2.287 2.277 2.287 2.238 2.287 1,507,536 2.2576 1.75%
2018-01-18 0 2.290 2.280 2.290 2.230 2.350 3,864,000 8,862,320 2.2936 2.248 2.238 2.248 2.189 2.307 3,936,255 2.2515 -1.29%
2018-01-17 0 2.320 2.320 2.330 2.290 2.400 5,346,000 12,458,120 2.3304 2.277 2.277 2.287 2.248 2.356 5,445,968 2.2876 -3.33%
2018-01-16 0 2.400 2.390 2.400 2.370 2.430 2,886,000 6,931,200 2.4017 2.356 2.346 2.356 2.326 2.385 2,939,967 2.3576 0.00%
2018-01-15 0 2.400 2.390 2.400 2.350 2.470 7,934,000 18,830,440 2.3734 2.356 2.346 2.356 2.307 2.425 8,082,363 2.3298 -2.83%
2018-01-12 0 2.470 2.460 2.470 2.420 2.490 3,529,152 8,686,478 2.4613 2.425 2.415 2.425 2.376 2.444 3,595,146 2.4162 1.65%
2018-01-11 0 2.430 2.430 2.440 2.400 2.460 3,832,000 9,315,400 2.4309 2.385 2.385 2.395 2.356 2.415 3,903,657 2.3863 -1.22%
2018-01-10 0 2.460 2.440 2.460 2.430 2.480 1,184,000 2,899,320 2.4488 2.415 2.395 2.415 2.385 2.434 1,206,140 2.4038 0.00%
2018-01-09 0 2.460 2.460 2.470 2.390 2.520 4,876,241 11,890,682 2.4385 2.415 2.415 2.425 2.346 2.474 4,967,425 2.3937 -1.60%
2018-01-08 0 2.500 2.490 2.500 2.380 2.560 6,772,000 16,835,020 2.4860 2.454 2.444 2.454 2.336 2.513 6,898,634 2.4403 5.04%
2018-01-05 0 2.380 2.380 2.400 2.360 2.480 6,632,000 15,990,760 2.4112 2.336 2.336 2.356 2.317 2.434 6,756,016 2.3669 -2.86%
2018-01-04 0 2.450 2.430 2.450 2.430 2.490 1,391,820 3,402,979 2.4450 2.405 2.385 2.405 2.385 2.444 1,417,847 2.4001 -0.41%
2018-01-03 0 2.460 2.460 2.470 2.390 2.490 2,375,000 5,819,650 2.4504 2.415 2.415 2.425 2.346 2.444 2,419,412 2.4054 2.50%
2018-01-02 0 2.400 2.390 2.400 2.370 2.450 1,609,880 3,875,352 2.4072 2.356 2.346 2.356 2.326 2.405 1,639,984 2.3630 0.42%
2017-12-29 0 2.390 2.370 2.390 2.320 2.390 3,290,000 7,767,540 2.3610 2.346 2.326 2.346 2.277 2.346 3,351,522 2.3176 1.70%
2017-12-28 0 2.350 2.340 2.350 2.310 2.390 2,301,462 5,382,511 2.3387 2.307 2.297 2.307 2.268 2.346 2,344,499 2.2958 0.00%
2017-12-27 0 2.350 2.340 2.350 2.330 2.400 1,600,000 3,772,600 2.3579 2.307 2.297 2.307 2.287 2.356 1,629,919 2.3146 -2.08%
2017-12-22 0 2.400 2.390 2.400 2.380 2.430 840,000 2,020,940 2.4059 2.356 2.346 2.356 2.336 2.385 855,708 2.3617 -0.41%
2017-12-21 0 2.410 2.390 2.410 2.390 2.430 672,362 1,616,950 2.4049 2.366 2.346 2.366 2.346 2.385 684,935 2.3607 -0.41%
2017-12-20 0 2.420 2.410 2.420 2.400 2.480 1,614,000 3,926,120 2.4325 2.376 2.366 2.376 2.356 2.434 1,644,181 2.3879 0.00%
2017-12-19 0 2.420 2.390 2.430 2.380 2.440 1,574,000 3,785,980 2.4053 2.376 2.346 2.385 2.336 2.395 1,603,433 2.3612 0.83%
2017-12-18 0 2.400 2.390 2.410 2.370 2.480 3,018,000 7,310,780 2.4224 2.356 2.346 2.366 2.326 2.434 3,074,435 2.3779 0.00%
2017-12-15 0 2.400 2.390 2.430 2.340 2.430 2,656,000 6,285,000 2.3663 2.356 2.346 2.385 2.297 2.385 2,705,666 2.3229 2.13%
2017-12-14 0 2.350 2.330 2.350 2.330 2.380 1,804,668 4,223,836 2.3405 2.307 2.287 2.307 2.287 2.336 1,838,415 2.2975 0.00%
2017-12-13 0 2.350 2.330 2.350 2.330 2.380 2,092,000 4,913,100 2.3485 2.307 2.287 2.307 2.287 2.336 2,131,120 2.3054 0.00%
2017-12-12 0 2.350 2.340 2.350 2.280 2.460 8,088,000 18,956,900 2.3438 2.307 2.297 2.307 2.238 2.415 8,239,243 2.3008 -4.47%
2017-12-11 0 2.460 2.430 2.470 2.420 2.560 1,370,000 3,379,280 2.4666 2.415 2.385 2.425 2.376 2.513 1,395,619 2.4213 0.00%
2017-12-08 0 2.460 2.440 2.460 2.420 2.490 1,000,000 2,452,620 2.4526 2.415 2.395 2.415 2.376 2.444 1,018,700 2.4076 -0.40%
2017-12-07 0 2.470 2.440 2.470 2.430 2.570 2,594,000 6,415,760 2.4733 2.425 2.395 2.425 2.385 2.523 2,642,507 2.4279 -3.52%
2017-12-06 0 2.560 2.530 2.560 2.410 2.580 12,795,342 31,702,367 2.4776 2.513 2.484 2.513 2.366 2.533 13,034,610 2.4322 2.40%
2017-12-05 0 2.500 2.490 2.500 2.460 2.640 2,972,000 7,459,500 2.5099 2.454 2.444 2.454 2.415 2.592 3,027,575 2.4639 -3.47%
2017-12-04 0 2.590 2.570 2.590 2.540 2.600 1,306,000 3,366,620 2.5778 2.542 2.523 2.542 2.493 2.552 1,330,422 2.5305 -0.38%
2017-12-01 0 2.600 2.570 2.600 2.540 2.630 1,936,000 5,004,200 2.5848 2.552 2.523 2.552 2.493 2.582 1,972,202 2.5374 1.17%
2017-11-30 0 2.570 2.560 2.580 2.500 2.620 4,280,000 10,863,200 2.5381 2.523 2.513 2.533 2.454 2.572 4,360,034 2.4915 -0.39%
2017-11-29 0 2.580 2.570 2.580 2.560 2.740 5,496,000 14,465,960 2.6321 2.533 2.523 2.533 2.513 2.690 5,598,773 2.5838 -1.15%
2017-11-28 0 2.610 2.600 2.610 2.380 2.650 7,414,000 18,706,200 2.5231 2.562 2.552 2.562 2.336 2.601 7,552,639 2.4768 7.41%
2017-11-27 0 2.430 2.430 2.450 2.430 2.500 1,382,000 3,410,700 2.4679 2.385 2.385 2.405 2.385 2.454 1,407,843 2.4226 -2.41%
2017-11-24 0 2.490 2.480 2.490 2.440 2.510 2,200,000 5,453,960 2.4791 2.444 2.434 2.444 2.395 2.464 2,241,139 2.4336 0.00%
2017-11-23 0 2.490 2.470 2.490 2.460 2.570 7,546,000 19,077,780 2.5282 2.444 2.425 2.444 2.415 2.523 7,687,107 2.4818 0.00%
2017-11-22 0 2.490 2.480 2.490 2.250 2.540 18,782,000 45,719,760 2.4342 2.444 2.434 2.444 2.209 2.493 19,133,217 2.3895 11.66%
2017-11-21 0 2.230 2.220 2.230 2.120 2.280 8,931,000 19,641,760 2.1993 2.189 2.179 2.189 2.081 2.238 9,098,006 2.1589 3.72%
2017-11-20 0 2.150 2.140 2.150 2.100 2.360 9,998,000 21,745,600 2.1750 2.111 2.101 2.111 2.061 2.317 10,184,959 2.1351 -7.33%
2017-11-17 0 2.320 2.310 2.320 2.300 2.380 3,836,000 8,942,140 2.3311 2.277 2.268 2.277 2.258 2.336 3,907,732 2.2883 -0.43%
2017-11-16 0 2.330 2.320 2.340 2.300 2.400 3,240,000 7,599,300 2.3455 2.287 2.277 2.297 2.258 2.356 3,300,587 2.3024 -1.69%
2017-11-15 0 2.370 2.360 2.370 2.350 2.520 7,296,000 17,527,600 2.4024 2.326 2.317 2.326 2.307 2.474 7,432,433 2.3583 -5.95%
2017-11-14 0 2.520 2.520 2.530 2.520 2.590 2,242,000 5,684,000 2.5352 2.474 2.474 2.484 2.474 2.542 2,283,925 2.4887 -2.33%
2017-11-13 0 2.580 2.580 2.590 2.570 2.630 1,698,000 4,391,600 2.5863 2.533 2.533 2.542 2.523 2.582 1,729,752 2.5389 -1.53%
2017-11-10 0 2.620 2.610 2.620 2.530 2.640 4,182,000 10,842,280 2.5926 2.572 2.562 2.572 2.484 2.592 4,260,202 2.5450 3.15%
2017-11-09 0 2.540 2.530 2.550 2.520 2.620 6,087,731 15,544,575 2.5534 2.493 2.484 2.503 2.474 2.572 6,201,569 2.5066 -3.05%
2017-11-08 0 2.620 2.610 2.620 2.600 2.680 4,267,698 11,165,258 2.6162 2.572 2.562 2.572 2.552 2.631 4,347,502 2.5682 -1.13%
2017-11-07 0 2.650 2.640 2.650 2.590 2.680 4,470,000 11,794,980 2.6387 2.601 2.592 2.601 2.542 2.631 4,553,587 2.5903 -0.38%
2017-11-06 0 2.660 2.650 2.670 2.610 2.700 6,545,066 17,442,299 2.6650 2.611 2.601 2.621 2.562 2.650 6,667,456 2.6160 0.76%
2017-11-03 0 2.640 2.630 2.640 2.590 2.680 7,742,000 20,314,200 2.6239 2.592 2.582 2.592 2.542 2.631 7,886,773 2.5757 -0.75%
2017-11-02 0 2.660 2.660 2.670 2.650 2.710 4,086,000 10,915,280 2.6714 2.611 2.611 2.621 2.601 2.660 4,162,407 2.6223 -0.75%
2017-11-01 0 2.680 2.660 2.680 2.650 2.700 1,916,000 5,122,204 2.6734 2.631 2.611 2.631 2.601 2.650 1,951,829 2.6243 -0.37%
2017-10-31 0 2.690 2.670 2.690 2.610 2.720 5,198,000 13,823,500 2.6594 2.641 2.621 2.641 2.562 2.670 5,295,201 2.6106 1.51%
2017-10-30 0 2.650 2.640 2.650 2.630 2.760 6,754,000 17,970,880 2.6608 2.601 2.592 2.601 2.582 2.709 6,880,297 2.6119 -2.93%
2017-10-27 0 2.730 2.720 2.740 2.720 2.800 7,522,000 20,726,680 2.7555 2.680 2.670 2.690 2.670 2.749 7,662,659 2.7049 -1.80%
2017-10-26 0 2.780 2.780 2.790 2.630 2.800 19,354,000 53,498,380 2.7642 2.729 2.729 2.739 2.582 2.749 19,715,913 2.7135 4.12%
2017-10-25 0 2.670 2.660 2.670 2.630 2.710 7,138,000 19,042,360 2.6677 2.621 2.611 2.621 2.582 2.660 7,271,478 2.6188 1.52%
2017-10-24 0 2.630 2.620 2.630 2.530 2.740 16,513,500 43,812,255 2.6531 2.582 2.572 2.582 2.484 2.690 16,822,296 2.6044 1.94%
2017-10-23 0 2.580 2.570 2.580 2.560 2.610 6,292,000 16,250,100 2.5827 2.533 2.523 2.533 2.513 2.562 6,409,658 2.5353 0.00%
2017-10-20 0 2.580 2.530 2.580 2.470 2.600 14,256,000 36,193,860 2.5389 2.533 2.484 2.533 2.425 2.552 14,522,582 2.4922 2.38%
2017-10-19 0 2.520 2.510 2.520 2.510 2.710 15,301,398 39,696,554 2.5943 2.474 2.464 2.474 2.464 2.660 15,587,529 2.5467 -4.91%
2017-10-18 0 2.650 2.640 2.650 2.290 2.670 28,044,000 71,837,980 2.5616 2.601 2.592 2.601 2.248 2.621 28,568,413 2.5146 15.22%
2017-10-17 0 2.300 2.290 2.300 2.280 2.310 2,300,000 5,273,400 2.2928 2.258 2.248 2.258 2.238 2.268 2,343,009 2.2507 0.44%
2017-10-16 0 2.290 2.280 2.290 2.250 2.330 4,334,000 9,928,940 2.2909 2.248 2.238 2.248 2.209 2.287 4,415,044 2.2489 0.44%
2017-10-13 0 2.280 2.270 2.280 2.240 2.300 4,524,000 10,320,820 2.2813 2.238 2.228 2.238 2.199 2.258 4,608,597 2.2395 0.44%
2017-10-12 0 2.270 2.260 2.270 2.260 2.300 4,646,000 10,569,540 2.2750 2.228 2.219 2.228 2.219 2.258 4,732,879 2.2332 -0.87%
2017-10-11 0 2.290 2.280 2.290 2.270 2.340 3,446,417 7,901,562 2.2927 2.248 2.238 2.248 2.228 2.297 3,510,864 2.2506 -0.43%
2017-10-10 0 2.300 2.280 2.300 2.250 2.300 3,981,323 9,085,197 2.2820 2.258 2.238 2.258 2.209 2.258 4,055,772 2.2401 0.00%
2017-10-09 0 2.300 2.290 2.310 2.220 2.350 6,074,000 13,907,340 2.2897 2.258 2.248 2.268 2.179 2.307 6,187,582 2.2476 -0.43%
2017-10-06 0 2.310 2.310 2.330 2.240 2.370 6,354,000 14,681,020 2.3105 2.268 2.268 2.287 2.199 2.326 6,472,817 2.2681 2.21%
2017-10-04 0 2.260 2.260 2.270 2.200 2.300 4,284,000 9,586,240 2.2377 2.219 2.219 2.228 2.160 2.258 4,364,109 2.1966 -0.88%
2017-10-03 0 2.280 2.270 2.290 2.250 2.360 6,307,800 14,420,460 2.2861 2.238 2.228 2.248 2.209 2.317 6,425,754 2.2442 -2.56%
2017-09-29 0 2.340 2.320 2.350 2.310 2.380 6,548,000 15,298,700 2.3364 2.297 2.277 2.307 2.268 2.336 6,670,445 2.2935 -0.43%
2017-09-28 0 2.350 2.340 2.350 2.310 2.410 4,784,000 11,202,720 2.3417 2.307 2.297 2.307 2.268 2.366 4,873,459 2.2987 1.29%
2017-09-27 0 2.320 2.310 2.330 2.290 2.370 5,110,000 11,830,400 2.3151 2.277 2.268 2.287 2.248 2.326 5,205,555 2.2726 0.00%
2017-09-26 0 2.320 2.310 2.320 2.280 2.370 6,418,000 14,994,100 2.3363 2.277 2.268 2.277 2.238 2.326 6,538,014 2.2934 -1.28%
2017-09-25 0 2.350 2.340 2.350 2.260 2.410 17,513,000 41,088,500 2.3462 2.307 2.297 2.307 2.219 2.366 17,840,487 2.3031 3.98%
2017-09-22 0 2.260 2.250 2.260 2.200 2.270 6,270,175 14,026,795 2.2371 2.219 2.209 2.219 2.160 2.228 6,387,425 2.1960 -0.88%
2017-09-21 0 2.280 2.280 2.290 2.230 2.320 8,734,000 19,833,660 2.2709 2.238 2.238 2.248 2.189 2.277 8,897,323 2.2292 0.00%
2017-09-20 0 2.280 2.290 2.300 2.120 2.410 42,182,854 95,766,342 2.2703 2.238 2.248 2.258 2.081 2.366 42,971,658 2.2286 -4.60%
2017-09-19 0 2.390 2.380 2.390 2.370 2.510 17,688,000 42,974,300 2.4296 2.346 2.336 2.346 2.326 2.464 18,018,759 2.3850 -0.42%
2017-09-18 0 2.400 2.400 2.420 2.190 2.500 31,358,000 75,453,300 2.4062 2.356 2.356 2.376 2.150 2.454 31,944,383 2.3620 7.62%
2017-09-15 0 2.230 2.220 2.230 2.100 2.240 26,058,000 56,756,340 2.1781 2.189 2.179 2.189 2.061 2.199 26,545,275 2.1381 0.45%
2017-09-14 0 2.220 2.210 2.220 2.000 2.220 32,859,700 70,450,873 2.1440 2.179 2.169 2.179 1.963 2.179 33,474,164 2.1046 9.90%
2017-09-13 0 2.020 2.010 2.020 1.980 2.070 22,183,742 45,019,868 2.0294 1.983 1.973 1.983 1.944 2.032 22,598,570 1.9922 2.54%
2017-09-12 0 1.970 1.960 1.970 1.790 1.980 22,941,208 43,895,338 1.9134 1.934 1.924 1.934 1.757 1.944 23,370,200 1.8783 7.65%
2017-09-11 0 1.830 1.810 1.830 1.770 1.840 9,198,000 16,592,299 1.8039 1.796 1.777 1.796 1.738 1.806 9,369,999 1.7708 0.55%
2017-09-08 0 1.820 1.810 1.820 1.750 1.840 28,096,000 50,459,260 1.7960 1.787 1.777 1.787 1.718 1.806 28,621,385 1.7630 7.06%
2017-09-07 0 1.700 1.690 1.700 1.670 1.700 5,742,000 9,676,920 1.6853 1.669 1.659 1.669 1.639 1.669 5,849,373 1.6544 0.59%
2017-09-06 0 1.690 1.680 1.690 1.660 1.690 5,942,000 9,944,560 1.6736 1.659 1.649 1.659 1.630 1.659 6,053,113 1.6429 0.00%
2017-09-05 0 1.690 1.670 1.680 1.660 1.740 11,124,000 18,829,720 1.6927 1.659 1.639 1.649 1.630 1.708 11,332,015 1.6616 -0.59%
2017-09-04 0 1.700 1.690 1.700 1.590 1.740 19,562,000 32,821,880 1.6778 1.669 1.659 1.669 1.561 1.708 19,927,802 1.6470 6.92%
2017-09-01 0 1.590 1.590 1.600 1.580 1.640 4,130,000 6,603,900 1.5990 1.561 1.561 1.571 1.551 1.610 4,207,229 1.5697 -0.62%
2017-08-31 0 1.600 1.590 1.600 1.590 1.660 6,990,000 11,281,080 1.6139 1.571 1.561 1.571 1.561 1.630 7,120,710 1.5843 -3.03%
2017-08-30 0 1.650 1.640 1.650 1.630 1.680 5,226,000 8,586,540 1.6430 1.620 1.610 1.620 1.600 1.649 5,323,724 1.6129 -1.20%
2017-08-29 0 1.670 1.670 1.680 1.580 1.680 15,510,000 25,418,800 1.6389 1.639 1.639 1.649 1.551 1.649 15,800,031 1.6088 5.03%
2017-08-28 0 1.590 1.580 1.590 1.560 1.590 4,268,000 6,727,700 1.5763 1.561 1.551 1.561 1.531 1.561 4,347,810 1.5474 1.27%
2017-08-25 0 1.570 1.560 1.570 1.540 1.590 8,868,000 13,818,960 1.5583 1.541 1.531 1.541 1.512 1.561 9,033,828 1.5297 -0.63%
2017-08-24 0 1.580 1.580 1.590 1.550 1.590 2,316,200 3,645,666 1.5740 1.551 1.551 1.561 1.522 1.561 2,359,512 1.5451 0.00%
2017-08-22 0 1.580 1.570 1.580 1.560 1.580 1,870,000 2,937,140 1.5707 1.551 1.541 1.551 1.531 1.551 1,904,968 1.5418 1.28%
2017-08-21 0 1.560 1.550 1.560 1.550 1.590 1,758,000 2,758,360 1.5690 1.531 1.522 1.531 1.522 1.561 1,790,874 1.5402 -0.64%
2017-08-18 0 1.570 1.550 1.570 1.550 1.570 1,592,000 2,475,260 1.5548 1.541 1.522 1.541 1.522 1.541 1,621,770 1.5263 0.00%
2017-08-17 0 1.570 1.550 1.570 1.540 1.590 6,522,000 10,205,820 1.5648 1.541 1.522 1.541 1.512 1.561 6,643,959 1.5361 1.29%
2017-08-16 0 1.550 1.540 1.560 1.530 1.590 3,300,000 5,090,640 1.5426 1.522 1.512 1.531 1.502 1.561 3,361,709 1.5143 -2.52%
2017-08-15 0 1.590 1.570 1.590 1.560 1.600 2,800,000 4,425,890 1.5807 1.561 1.541 1.561 1.531 1.571 2,852,359 1.5517 0.63%
2017-08-14 0 1.580 1.570 1.580 1.540 1.590 5,044,000 7,943,420 1.5748 1.551 1.541 1.551 1.512 1.561 5,138,321 1.5459 2.60%
2017-08-11 0 1.540 1.530 1.540 1.530 1.610 8,350,000 12,989,554 1.5556 1.512 1.502 1.512 1.502 1.580 8,506,142 1.5271 -4.35%
2017-08-10 0 1.610 1.590 1.610 1.560 1.640 7,165,000 11,440,942 1.5968 1.580 1.561 1.580 1.531 1.610 7,298,983 1.5675 0.00%
2017-08-09 0 1.610 1.600 1.610 1.590 1.630 6,046,000 9,724,800 1.6085 1.580 1.571 1.580 1.561 1.600 6,159,058 1.5789 0.62%
2017-08-08 0 1.600 1.590 1.600 1.530 1.610 22,359,000 35,474,290 1.5866 1.571 1.561 1.571 1.502 1.580 22,777,105 1.5575 7.38%
2017-08-07 0 1.490 1.490 1.500 1.470 1.510 4,510,000 6,711,180 1.4881 1.463 1.463 1.472 1.443 1.482 4,594,335 1.4608 -1.32%
2017-08-04 0 1.510 1.500 1.510 1.470 1.510 2,362,000 3,532,200 1.4954 1.482 1.472 1.482 1.443 1.482 2,406,169 1.4680 2.03%
2017-08-03 0 1.480 1.470 1.490 1.470 1.540 2,466,000 3,669,280 1.4879 1.453 1.443 1.463 1.443 1.512 2,512,113 1.4606 -1.99%
2017-08-02 0 1.510 1.500 1.510 1.500 1.550 4,656,000 7,105,780 1.5262 1.482 1.472 1.482 1.472 1.522 4,743,066 1.4981 0.67%
2017-08-01 0 1.500 1.500 1.510 1.420 1.510 5,040,000 7,422,300 1.4727 1.472 1.472 1.482 1.394 1.482 5,134,246 1.4456 4.17%
2017-07-31 0 1.440 1.420 1.440 1.410 1.440 2,038,000 2,905,080 1.4255 1.414 1.394 1.414 1.384 1.414 2,076,110 1.3993 1.41%
2017-07-28 0 1.420 1.410 1.420 1.400 1.420 1,748,000 2,465,280 1.4103 1.394 1.384 1.394 1.374 1.394 1,780,687 1.3845 0.00%
2017-07-27 0 1.420 1.410 1.420 1.410 1.430 1,030,000 1,461,500 1.4189 1.394 1.384 1.394 1.384 1.404 1,049,261 1.3929 0.71%
2017-07-26 0 1.410 1.410 1.420 1.410 1.420 1,598,000 2,255,860 1.4117 1.384 1.384 1.394 1.384 1.394 1,627,882 1.3858 -0.70%
2017-07-25 0 1.420 1.410 1.420 1.410 1.420 1,538,000 2,175,560 1.4145 1.394 1.384 1.394 1.384 1.394 1,566,760 1.3886 0.00%
2017-07-24 0 1.420 1.410 1.420 1.410 1.430 632,000 899,200 1.4228 1.394 1.384 1.394 1.384 1.404 643,818 1.3967 0.00%
2017-07-21 0 1.420 1.410 1.420 1.410 1.430 2,590,000 3,677,860 1.4200 1.394 1.384 1.394 1.384 1.404 2,638,432 1.3940 -1.39%
2017-07-20 0 1.440 1.420 1.430 1.410 1.460 3,676,000 5,254,100 1.4293 1.414 1.394 1.404 1.384 1.433 3,744,740 1.4031 -0.69%
2017-07-19 0 1.450 1.440 1.450 1.410 1.450 3,420,000 4,887,040 1.4290 1.423 1.414 1.423 1.384 1.423 3,483,953 1.4027 2.11%
2017-07-18 0 1.420 1.400 1.420 1.400 1.420 1,200,000 1,692,680 1.4106 1.394 1.374 1.394 1.374 1.394 1,222,440 1.3847 0.00%
2017-07-17 0 1.420 1.410 1.420 1.410 1.430 980,000 1,385,780 1.4141 1.394 1.384 1.394 1.384 1.404 998,326 1.3881 0.00%
2017-07-14 0 1.420 1.410 1.420 1.400 1.420 1,318,000 1,856,400 1.4085 1.394 1.384 1.394 1.374 1.394 1,342,646 1.3826 0.00%
2017-07-13 0 1.420 1.410 1.420 1.400 1.420 2,506,000 3,535,120 1.4107 1.394 1.384 1.394 1.374 1.394 2,552,861 1.3848 0.00%
2017-07-12 0 1.420 1.410 1.420 1.410 1.430 1,920,000 2,717,340 1.4153 1.394 1.384 1.394 1.384 1.404 1,955,903 1.3893 -0.70%
2017-07-11 0 1.430 1.420 1.430 1.420 1.440 2,364,030 3,376,703 1.4284 1.404 1.394 1.404 1.394 1.414 2,408,236 1.4021 -0.69%
2017-07-10 0 1.440 1.430 1.440 1.420 1.440 1,828,002 2,623,302 1.4351 1.414 1.404 1.414 1.394 1.414 1,862,185 1.4087 0.00%
2017-07-07 0 1.440 1.430 1.440 1.410 1.440 1,190,000 1,698,080 1.4270 1.414 1.404 1.414 1.384 1.414 1,212,253 1.4008 0.70%
2017-07-06 0 1.430 1.410 1.430 1.400 1.430 2,966,000 4,191,720 1.4133 1.404 1.384 1.404 1.374 1.404 3,021,463 1.3873 0.70%
2017-07-05 0 1.420 1.420 1.430 1.410 1.440 3,820,000 5,422,760 1.4196 1.394 1.394 1.404 1.384 1.414 3,891,433 1.3935 0.00%
2017-07-04 0 1.420 1.410 1.420 1.400 1.440 3,204,531 4,540,663 1.4170 1.394 1.384 1.394 1.374 1.414 3,264,455 1.3909 -1.39%
2017-07-03 0 1.440 1.430 1.440 1.420 1.440 1,146,742 1,643,398 1.4331 1.414 1.404 1.414 1.394 1.414 1,168,186 1.4068 0.70%
2017-06-30 0 1.430 1.430 1.440 1.420 1.440 1,262,000 1,808,920 1.4334 1.404 1.404 1.414 1.394 1.414 1,285,599 1.4071 -1.38%
2017-06-29 0 1.450 1.440 1.450 1.430 1.450 1,884,000 2,707,560 1.4371 1.423 1.414 1.423 1.404 1.423 1,919,230 1.4108 0.69%
2017-06-28 0 1.440 1.430 1.440 1.430 1.450 1,400,000 2,010,900 1.4364 1.414 1.404 1.414 1.404 1.423 1,426,179 1.4100 0.00%
2017-06-27 0 1.440 1.430 1.440 1.430 1.450 1,824,000 2,623,540 1.4383 1.414 1.404 1.414 1.404 1.423 1,858,108 1.4119 0.00%
2017-06-26 0 1.440 1.430 1.440 1.420 1.450 2,028,000 2,919,540 1.4396 1.414 1.404 1.414 1.394 1.423 2,065,923 1.4132 0.70%
2017-06-23 0 1.430 1.430 1.440 1.430 1.450 1,924,000 2,770,500 1.4400 1.404 1.404 1.414 1.404 1.423 1,959,978 1.4135 -0.69%
2017-06-22 0 1.440 1.430 1.440 1.420 1.460 796,000 1,143,900 1.4371 1.414 1.404 1.414 1.394 1.433 810,885 1.4107 0.00%
2017-06-21 0 1.440 1.430 1.440 1.410 1.450 1,494,000 2,135,440 1.4293 1.414 1.404 1.414 1.384 1.423 1,521,937 1.4031 0.70%
2017-06-20 0 1.430 1.430 1.440 1.420 1.440 1,504,000 2,152,570 1.4312 1.404 1.404 1.414 1.394 1.414 1,532,124 1.4050 -0.69%
2017-06-19 0 1.440 1.430 1.440 1.430 1.470 1,988,000 2,869,720 1.4435 1.414 1.404 1.414 1.404 1.443 2,025,175 1.4170 -1.37%
2017-06-16 0 1.460 1.450 1.460 1.440 1.470 1,254,000 1,819,860 1.4512 1.433 1.423 1.433 1.414 1.443 1,277,449 1.4246 0.00%
2017-06-15 0 1.460 1.450 1.460 1.450 1.480 924,000 1,346,580 1.4573 1.433 1.423 1.433 1.423 1.453 941,278 1.4306 0.00%
2017-06-14 0 1.460 1.450 1.460 1.440 1.480 1,788,000 2,611,400 1.4605 1.433 1.423 1.433 1.414 1.453 1,821,435 1.4337 -0.68%
2017-06-13 0 1.470 1.460 1.470 1.450 1.480 2,054,000 3,001,380 1.4612 1.443 1.433 1.443 1.423 1.453 2,092,409 1.4344 0.00%
2017-06-12 0 1.470 1.460 1.470 1.450 1.470 920,000 1,341,940 1.4586 1.443 1.433 1.443 1.423 1.443 937,204 1.4319 0.68%
2017-06-09 0 1.460 1.450 1.460 1.440 1.470 1,766,361 2,566,249 1.4528 1.433 1.423 1.433 1.414 1.443 1,799,391 1.4262 0.69%
2017-06-08 0 1.450 1.440 1.450 1.420 1.470 3,202,000 4,611,570 1.4402 1.423 1.414 1.423 1.394 1.443 3,261,876 1.4138 -1.36%
2017-06-07 0 1.470 1.450 1.470 1.450 1.480 834,000 1,220,660 1.4636 1.443 1.423 1.443 1.423 1.453 849,595 1.4368 0.68%
2017-06-06 0 1.460 1.450 1.460 1.440 1.480 1,036,000 1,505,620 1.4533 1.433 1.423 1.433 1.414 1.453 1,055,373 1.4266 -0.68%
2017-06-05 0 1.470 1.450 1.470 1.450 1.490 1,076,400 1,583,548 1.4712 1.443 1.423 1.443 1.423 1.463 1,096,528 1.4441 0.68%
2017-06-02 0 1.460 1.450 1.460 1.450 1.480 1,422,000 2,089,040 1.4691 1.433 1.423 1.433 1.423 1.453 1,448,591 1.4421 0.00%
2017-06-01 0 1.460 1.450 1.460 1.450 1.490 3,160,140 4,598,856 1.4553 1.433 1.423 1.433 1.423 1.463 3,219,233 1.4286 1.39%
2017-05-31 0 1.470 1.450 1.490 1.440 1.490 7,278,000 10,633,900 1.4611 1.414 1.394 1.433 1.385 1.433 7,568,556 1.4050 -0.68%
2017-05-29 0 1.480 1.460 1.480 1.450 1.480 878,000 1,288,440 1.4675 1.423 1.404 1.423 1.394 1.423 913,052 1.4111 1.37%
2017-05-26 0 1.460 1.450 1.460 1.450 1.470 1,264,000 1,839,140 1.4550 1.404 1.394 1.404 1.394 1.414 1,314,462 1.3992 -0.68%
2017-05-25 0 1.470 1.450 1.470 1.450 1.490 4,172,000 6,114,400 1.4656 1.414 1.394 1.414 1.394 1.433 4,338,557 1.4093 0.68%
2017-05-24 0 1.460 1.450 1.460 1.450 1.470 1,796,000 2,619,320 1.4584 1.404 1.394 1.404 1.394 1.414 1,867,701 1.4024 -0.68%
2017-05-23 0 1.470 1.460 1.470 1.460 1.480 860,000 1,260,800 1.4660 1.414 1.404 1.414 1.404 1.423 894,333 1.4098 0.68%
2017-05-22 0 1.460 1.450 1.470 1.460 1.490 4,764,000 6,996,700 1.4687 1.404 1.394 1.414 1.404 1.433 4,954,191 1.4123 -1.35%
2017-05-19 0 1.480 1.470 1.480 1.470 1.500 1,570,000 2,321,540 1.4787 1.423 1.414 1.423 1.414 1.442 1,632,678 1.4219 -1.33%
2017-05-18 0 1.500 1.490 1.500 1.490 1.520 6,788,000 10,181,018 1.4999 1.442 1.433 1.442 1.433 1.462 7,058,994 1.4423 0.67%
2017-05-17 0 1.490 1.470 1.490 1.480 1.510 1,664,900 2,476,221 1.4873 1.433 1.414 1.433 1.423 1.452 1,731,367 1.4302 0.00%
2017-05-16 0 1.490 1.490 1.500 1.480 1.520 4,248,000 6,347,620 1.4943 1.433 1.433 1.442 1.423 1.462 4,417,591 1.4369 -1.97%
2017-05-15 0 1.520 1.490 1.520 1.490 1.530 1,872,000 2,821,420 1.5072 1.462 1.433 1.462 1.433 1.471 1,946,735 1.4493 0.66%
2017-05-12 0 1.510 1.510 1.520 1.490 1.540 2,598,000 3,930,740 1.5130 1.452 1.452 1.462 1.433 1.481 2,701,719 1.4549 0.67%
2017-05-11 0 1.500 1.510 1.520 1.490 1.520 1,810,000 2,723,100 1.5045 1.442 1.452 1.462 1.433 1.462 1,882,260 1.4467 -1.32%
2017-05-10 0 1.520 1.520 1.530 1.490 1.550 4,270,000 6,514,120 1.5256 1.462 1.462 1.471 1.433 1.490 4,440,469 1.4670 0.66%
2017-05-09 0 1.510 1.500 1.510 1.480 1.540 1,550,000 2,331,620 1.5043 1.452 1.442 1.452 1.423 1.481 1,611,880 1.4465 0.00%
2017-05-08 0 1.510 1.500 1.510 1.490 1.520 1,516,000 2,277,760 1.5025 1.452 1.442 1.452 1.433 1.462 1,576,523 1.4448 -0.66%
2017-05-05 0 1.520 1.510 1.520 1.450 1.530 6,930,000 10,380,500 1.4979 1.462 1.452 1.462 1.394 1.471 7,206,663 1.4404 1.33%
2017-05-04 0 1.500 1.490 1.500 1.470 1.510 4,704,089 7,021,941 1.4927 1.442 1.433 1.442 1.414 1.452 4,891,888 1.4354 -0.66%
2017-05-02 0 1.510 1.490 1.510 1.400 1.570 9,764,000 14,466,740 1.4816 1.452 1.433 1.452 1.346 1.510 10,153,804 1.4248 5.59%
2017-04-28 0 1.430 1.430 1.440 1.430 1.470 4,062,700 5,882,540 1.4479 1.375 1.375 1.385 1.375 1.414 4,224,893 1.3924 -2.05%
2017-04-27 0 1.460 1.460 1.470 1.450 1.510 4,104,000 6,058,780 1.4763 1.404 1.404 1.414 1.394 1.452 4,267,842 1.4196 0.00%
2017-04-26 0 1.460 1.460 1.470 1.450 1.510 2,542,000 3,748,800 1.4747 1.404 1.404 1.414 1.394 1.452 2,643,483 1.4181 -2.67%
2017-04-25 0 1.500 1.500 1.510 1.420 1.530 5,586,000 8,281,540 1.4826 1.442 1.442 1.452 1.365 1.471 5,809,007 1.4256 6.38%
2017-04-24 0 1.410 1.410 1.420 1.390 1.500 11,582,000 16,772,600 1.4482 1.356 1.356 1.365 1.337 1.442 12,044,383 1.3926 -5.37%
2017-04-21 0 1.490 1.480 1.490 1.460 1.510 2,986,000 4,430,220 1.4837 1.433 1.423 1.433 1.404 1.452 3,105,209 1.4267 0.00%
2017-04-20 0 1.490 1.480 1.490 1.480 1.490 2,074,000 3,088,400 1.4891 1.433 1.423 1.433 1.423 1.433 2,156,799 1.4319 -0.67%
2017-04-19 0 1.500 1.490 1.500 1.470 1.510 3,958,807 5,891,654 1.4882 1.442 1.433 1.442 1.414 1.452 4,116,853 1.4311 -0.66%
2017-04-18 0 1.510 1.500 1.510 1.500 1.540 6,924,000 10,444,220 1.5084 1.452 1.442 1.452 1.442 1.481 7,200,424 1.4505 -1.31%
2017-04-13 0 1.530 1.520 1.530 1.500 1.560 6,734,000 10,272,600 1.5255 1.471 1.462 1.471 1.442 1.500 7,002,838 1.4669 0.00%
2017-04-12 0 1.530 1.520 1.530 1.520 1.560 7,122,000 10,937,300 1.5357 1.471 1.462 1.471 1.462 1.500 7,406,328 1.4768 0.00%
2017-04-11 0 1.530 1.530 1.540 1.520 1.580 7,476,000 11,523,220 1.5414 1.471 1.471 1.481 1.462 1.519 7,774,461 1.4822 -1.92%
2017-04-10 0 1.560 1.540 1.560 1.530 1.560 4,344,000 6,724,120 1.5479 1.500 1.481 1.500 1.471 1.500 4,517,424 1.4885 0.65%
2017-04-07 0 1.550 1.540 1.550 1.520 1.580 4,424,000 6,887,060 1.5567 1.490 1.481 1.490 1.462 1.519 4,600,617 1.4970 1.31%
2017-04-06 0 1.530 1.520 1.540 1.510 1.540 2,152,000 3,284,940 1.5265 1.471 1.462 1.481 1.452 1.481 2,237,913 1.4679 0.66%
2017-04-05 0 1.520 1.520 1.530 1.520 1.540 2,116,000 3,231,280 1.5271 1.462 1.462 1.471 1.462 1.481 2,200,476 1.4684 -1.30%
2017-04-03 0 1.540 1.530 1.540 1.510 1.540 1,332,000 2,039,220 1.5309 1.481 1.471 1.481 1.452 1.481 1,385,177 1.4722 1.99%
2017-03-31 0 1.510 1.510 1.530 1.480 1.530 1,756,000 2,653,540 1.5111 1.452 1.452 1.471 1.423 1.471 1,826,104 1.4531 -1.31%
2017-03-30 0 1.530 1.520 1.530 1.500 1.540 4,082,000 6,200,160 1.5189 1.471 1.462 1.471 1.442 1.481 4,244,964 1.4606 0.00%
2017-03-29 0 1.530 1.510 1.530 1.480 1.530 5,008,000 7,549,600 1.5075 1.471 1.452 1.471 1.423 1.471 5,207,932 1.4496 1.32%
2017-03-28 0 1.510 1.500 1.510 1.490 1.520 2,814,000 4,218,160 1.4990 1.452 1.442 1.452 1.433 1.462 2,926,342 1.4414 0.00%
2017-03-27 0 1.510 1.500 1.510 1.490 1.560 7,876,000 12,012,320 1.5252 1.452 1.442 1.452 1.433 1.500 8,190,430 1.4666 -1.95%
2017-03-24 0 1.540 1.530 1.540 1.530 1.550 2,896,400 4,463,196 1.5409 1.481 1.471 1.481 1.471 1.490 3,012,032 1.4818 -0.65%
2017-03-23 0 1.550 1.540 1.550 1.530 1.560 3,388,100 5,221,295 1.5411 1.490 1.481 1.490 1.471 1.500 3,523,362 1.4819 0.65%
2017-03-22 0 1.540 1.540 1.560 1.510 1.570 4,574,000 7,082,040 1.5483 1.481 1.481 1.500 1.452 1.510 4,756,606 1.4889 -0.65%
2017-03-21 0 1.550 1.540 1.550 1.530 1.570 3,236,000 5,019,900 1.5513 1.490 1.481 1.490 1.471 1.510 3,365,189 1.4917 0.65%
2017-03-20 0 1.540 1.540 1.550 1.540 1.620 7,290,000 11,448,380 1.5704 1.481 1.481 1.490 1.481 1.558 7,581,035 1.5101 -3.75%
2017-03-17 0 1.600 1.590 1.610 1.590 1.650 11,054,000 17,822,860 1.6123 1.539 1.529 1.548 1.529 1.587 11,495,304 1.5504 1.91%
2017-03-16 0 1.570 1.560 1.570 1.520 1.580 6,172,000 9,639,980 1.5619 1.510 1.500 1.510 1.462 1.519 6,418,402 1.5019 3.29%
2017-03-15 0 1.520 1.510 1.520 1.500 1.560 6,088,000 9,285,820 1.5253 1.462 1.452 1.462 1.442 1.500 6,331,048 1.4667 0.66%
2017-03-14 0 1.510 1.500 1.510 1.500 1.540 3,468,000 5,284,680 1.5238 1.452 1.442 1.452 1.442 1.481 3,606,451 1.4653 -1.95%
2017-03-13 0 1.540 1.530 1.540 1.460 1.540 2,636,000 3,981,080 1.5103 1.481 1.471 1.481 1.404 1.481 2,741,236 1.4523 5.48%
2017-03-10 0 1.460 1.460 1.470 1.450 1.480 1,656,000 2,419,500 1.4611 1.404 1.404 1.414 1.394 1.423 1,722,112 1.4050 -0.68%
2017-03-09 0 1.470 1.470 1.480 1.460 1.490 2,544,000 3,756,620 1.4767 1.414 1.414 1.423 1.404 1.433 2,645,563 1.4200 -1.34%
2017-03-08 0 1.490 1.490 1.500 1.490 1.510 1,846,000 2,762,760 1.4966 1.433 1.433 1.442 1.433 1.452 1,919,697 1.4392 -1.32%
2017-03-07 0 1.510 1.500 1.510 1.490 1.520 1,750,000 2,634,160 1.5052 1.452 1.442 1.452 1.433 1.462 1,819,864 1.4474 0.00%
2017-03-06 0 1.510 1.510 1.520 1.500 1.530 922,000 1,396,140 1.5143 1.452 1.452 1.462 1.442 1.471 958,809 1.4561 -0.66%
2017-03-03 0 1.520 1.510 1.520 1.480 1.530 3,384,000 5,085,160 1.5027 1.462 1.452 1.462 1.423 1.471 3,519,098 1.4450 0.66%
2017-03-02 0 1.510 1.500 1.510 1.500 1.540 3,552,000 5,384,260 1.5158 1.452 1.442 1.452 1.442 1.481 3,693,805 1.4576 -1.31%
2017-03-01 0 1.530 1.520 1.530 1.500 1.540 2,822,000 4,279,420 1.5164 1.471 1.462 1.471 1.442 1.481 2,934,661 1.4582 -0.65%
2017-02-28 0 1.540 1.530 1.540 1.510 1.550 5,042,000 7,720,170 1.5312 1.481 1.471 1.481 1.452 1.490 5,243,289 1.4724 -1.28%
2017-02-27 0 1.560 1.550 1.560 1.530 1.590 5,736,000 8,959,800 1.5620 1.500 1.490 1.500 1.471 1.529 5,964,996 1.5021 -0.64%
2017-02-24 0 1.570 1.560 1.570 1.550 1.620 11,805,258 18,676,277 1.5820 1.510 1.500 1.510 1.490 1.558 12,276,554 1.5213 2.61%
2017-02-23 0 1.530 1.520 1.530 1.500 1.530 1,862,000 2,820,900 1.5150 1.471 1.462 1.471 1.442 1.471 1,936,336 1.4568 0.66%
2017-02-22 0 1.520 1.510 1.520 1.490 1.540 10,812,000 16,268,080 1.5046 1.462 1.452 1.462 1.433 1.481 11,243,643 1.4469 -1.30%
2017-02-21 0 1.540 1.530 1.540 1.510 1.550 7,640,000 11,672,710 1.5278 1.481 1.471 1.481 1.452 1.490 7,945,008 1.4692 1.32%
2017-02-20 0 1.520 1.520 1.530 1.520 1.590 5,220,000 8,058,640 1.5438 1.462 1.462 1.471 1.462 1.529 5,428,396 1.4845 -3.80%
2017-02-17 0 1.580 1.570 1.580 1.560 1.600 4,016,281 6,343,063 1.5793 1.519 1.510 1.519 1.500 1.539 4,176,621 1.5187 1.28%
2017-02-16 0 1.560 1.560 1.570 1.560 1.650 10,930,281 17,378,408 1.5899 1.500 1.500 1.510 1.500 1.587 11,366,646 1.5289 -6.02%
2017-02-15 0 1.660 1.640 1.660 1.640 1.700 7,147,200 11,964,994 1.6741 1.596 1.577 1.596 1.577 1.635 7,432,534 1.6098 0.00%
2017-02-14 0 1.660 1.650 1.660 1.620 1.660 3,010,000 4,939,020 1.6409 1.596 1.587 1.596 1.558 1.596 3,130,167 1.5779 0.00%
2017-02-13 0 1.660 1.650 1.660 1.630 1.690 5,616,000 9,293,780 1.6549 1.596 1.587 1.596 1.567 1.625 5,840,205 1.5913 1.22%
2017-02-10 0 1.640 1.640 1.650 1.640 1.730 10,234,000 17,208,670 1.6815 1.577 1.577 1.587 1.577 1.664 10,642,567 1.6170 0.61%
2017-02-09 0 1.630 1.620 1.630 1.570 1.650 7,378,000 11,893,900 1.6121 1.567 1.558 1.567 1.510 1.587 7,672,549 1.5502 3.82%
2017-02-08 0 1.570 1.560 1.570 1.550 1.600 1,854,000 2,902,520 1.5655 1.510 1.500 1.510 1.490 1.539 1,928,016 1.5054 -1.26%
2017-02-07 0 1.590 1.580 1.590 1.580 1.620 3,126,000 5,004,540 1.6009 1.529 1.519 1.529 1.519 1.558 3,250,798 1.5395 -0.62%
2017-02-06 0 1.600 1.590 1.600 1.590 1.610 2,346,000 3,742,640 1.5953 1.539 1.529 1.539 1.529 1.548 2,439,658 1.5341 0.63%
2017-02-03 0 1.590 1.580 1.590 1.540 1.610 7,648,000 12,116,900 1.5843 1.529 1.519 1.529 1.481 1.548 7,953,328 1.5235 2.58%
2017-02-02 0 1.550 1.540 1.550 1.530 1.560 3,367,371 5,200,086 1.5443 1.490 1.481 1.490 1.471 1.500 3,501,805 1.4850 -0.64%
2017-02-01 0 1.560 1.550 1.560 1.440 1.560 5,679,371 8,648,877 1.5229 1.500 1.490 1.500 1.385 1.500 5,906,106 1.4644 8.33%
2017-01-27 0 1.440 1.440 1.450 1.430 1.450 246,000 354,120 1.4395 1.385 1.385 1.394 1.375 1.394 255,821 1.3842 -0.69%
2017-01-26 0 1.450 1.440 1.450 1.430 1.450 642,000 921,340 1.4351 1.394 1.385 1.394 1.375 1.394 667,630 1.3800 0.69%
2017-01-25 0 1.440 1.430 1.440 1.420 1.440 936,000 1,340,700 1.4324 1.385 1.375 1.385 1.365 1.385 973,368 1.3774 0.00%
2017-01-24 0 1.440 1.440 1.450 1.390 1.480 3,526,000 5,039,400 1.4292 1.385 1.385 1.394 1.337 1.423 3,666,767 1.3743 -1.37%
2017-01-23 0 1.460 1.450 1.470 1.450 1.490 2,612,000 3,826,000 1.4648 1.404 1.394 1.414 1.394 1.433 2,716,278 1.4085 -1.35%
2017-01-20 0 1.480 1.470 1.480 1.460 1.490 1,718,000 2,522,860 1.4685 1.423 1.414 1.423 1.404 1.433 1,786,587 1.4121 0.68%
2017-01-19 0 1.470 1.460 1.470 1.460 1.480 3,322,000 4,877,640 1.4683 1.414 1.404 1.414 1.404 1.423 3,454,623 1.4119 0.68%
2017-01-18 0 1.460 1.460 1.470 1.460 1.500 2,700,000 4,001,100 1.4819 1.404 1.404 1.414 1.404 1.442 2,807,791 1.4250 -1.35%
2017-01-17 0 1.480 1.480 1.490 1.460 1.500 1,908,802 2,826,803 1.4809 1.423 1.423 1.433 1.404 1.442 1,985,006 1.4241 0.68%
2017-01-16 0 1.470 1.470 1.480 1.450 1.510 1,860,090 2,758,870 1.4832 1.414 1.414 1.423 1.394 1.452 1,934,350 1.4263 0.68%
2017-01-13 0 1.460 1.460 1.470 1.450 1.500 1,728,000 2,548,140 1.4746 1.404 1.404 1.414 1.394 1.442 1,796,986 1.4180 -1.35%
2017-01-12 0 1.480 1.480 1.490 1.480 1.520 1,988,742 2,968,402 1.4926 1.423 1.423 1.433 1.423 1.462 2,068,138 1.4353 -1.99%
2017-01-11 0 1.510 1.500 1.510 1.420 1.510 3,300,000 4,883,420 1.4798 1.452 1.442 1.452 1.365 1.452 3,431,744 1.4230 4.86%
2017-01-10 0 1.440 1.450 1.460 1.440 1.510 2,176,000 3,187,940 1.4650 1.385 1.394 1.404 1.385 1.452 2,262,871 1.4088 -4.64%
2017-01-09 0 1.510 1.500 1.510 1.480 1.510 1,526,000 2,286,600 1.4984 1.452 1.442 1.452 1.423 1.452 1,586,922 1.4409 0.67%
2017-01-06 0 1.500 1.500 1.510 1.480 1.520 3,917,000 5,881,340 1.5015 1.442 1.442 1.452 1.423 1.462 4,073,377 1.4438 -0.66%
2017-01-05 0 1.510 1.500 1.510 1.500 1.530 5,376,000 8,132,120 1.5127 1.452 1.442 1.452 1.442 1.471 5,590,624 1.4546 -0.66%
2017-01-04 0 1.520 1.500 1.510 1.500 1.520 6,828,000 10,276,480 1.5050 1.462 1.442 1.452 1.442 1.462 7,100,591 1.4473 1.33%
2017-01-03 0 1.500 1.490 1.500 1.460 1.500 3,592,000 5,343,800 1.4877 1.442 1.433 1.442 1.404 1.442 3,735,402 1.4306 0.67%
2016-12-30 0 1.490 1.480 1.490 1.450 1.500 3,607,000 5,352,510 1.4839 1.433 1.423 1.433 1.394 1.442 3,751,001 1.4270 2.76%
2016-12-29 0 1.450 1.440 1.450 1.400 1.450 5,300,000 7,591,780 1.4324 1.394 1.385 1.394 1.346 1.394 5,511,589 1.3774 2.84%
2016-12-28 0 1.410 1.410 1.420 1.340 1.420 4,216,408 5,777,830 1.3703 1.356 1.356 1.365 1.289 1.365 4,384,738 1.3177 4.44%
2016-12-23 0 1.350 1.350 1.360 1.350 1.380 792,000 1,073,100 1.3549 1.298 1.298 1.308 1.298 1.327 823,619 1.3029 -2.17%
2016-12-22 0 1.380 1.370 1.380 1.350 1.380 1,316,000 1,795,980 1.3647 1.327 1.317 1.327 1.298 1.327 1,368,538 1.3123 -0.72%
2016-12-21 0 1.390 1.370 1.390 1.350 1.400 2,840,000 3,881,840 1.3668 1.337 1.317 1.337 1.298 1.346 2,953,380 1.3144 -0.71%
2016-12-20 0 1.400 1.390 1.400 1.350 1.400 2,822,000 3,893,620 1.3797 1.346 1.337 1.346 1.298 1.346 2,934,661 1.3268 2.19%
2016-12-19 0 1.370 1.360 1.370 1.330 1.400 2,391,371 3,277,353 1.3705 1.317 1.308 1.317 1.279 1.346 2,486,841 1.3179 1.48%
2016-12-16 0 1.350 1.350 1.360 1.320 1.370 2,082,000 2,810,180 1.3498 1.298 1.298 1.308 1.269 1.317 2,165,119 1.2979 0.00%
2016-12-15 0 1.350 1.340 1.350 1.320 1.440 12,592,000 16,957,540 1.3467 1.298 1.289 1.298 1.269 1.385 13,094,705 1.2950 -5.59%
2016-12-14 0 1.430 1.440 1.450 1.400 1.460 3,214,000 4,605,430 1.4329 1.375 1.385 1.394 1.346 1.404 3,342,311 1.3779 0.00%
2016-12-13 0 1.430 1.430 1.440 1.410 1.460 2,126,000 3,034,990 1.4276 1.375 1.375 1.385 1.356 1.404 2,210,875 1.3728 0.00%
2016-12-12 0 1.430 1.420 1.430 1.410 1.510 2,590,000 3,735,520 1.4423 1.375 1.365 1.375 1.356 1.452 2,693,399 1.3869 -4.67%
2016-12-09 0 1.500 1.490 1.500 1.460 1.520 2,519,188 3,741,677 1.4853 1.442 1.433 1.442 1.404 1.462 2,619,760 1.4283 0.00%
2016-12-08 0 1.500 1.500 1.520 1.480 1.580 6,386,000 9,678,430 1.5156 1.442 1.442 1.462 1.423 1.519 6,640,945 1.4574 -1.32%
2016-12-07 0 1.520 1.520 1.530 1.450 1.560 21,148,000 32,132,960 1.5194 1.462 1.462 1.471 1.394 1.500 21,992,282 1.4611 5.56%
2016-12-06 0 1.440 1.430 1.440 1.350 1.470 9,382,000 13,376,830 1.4258 1.385 1.375 1.385 1.298 1.414 9,756,553 1.3711 6.67%
2016-12-05 0 1.350 1.350 1.360 1.340 1.370 1,252,000 1,692,940 1.3522 1.298 1.298 1.308 1.289 1.317 1,301,983 1.3003 0.75%
2016-12-02 0 1.340 1.330 1.340 1.330 1.370 5,384,000 7,256,900 1.3479 1.289 1.279 1.289 1.279 1.317 5,598,943 1.2961 0.75%
2016-12-01 0 1.330 1.330 1.340 1.320 1.340 1,942,000 2,582,410 1.3298 1.279 1.279 1.289 1.269 1.289 2,019,530 1.2787 0.76%
2016-11-30 0 1.320 1.320 1.330 1.310 1.360 4,072,000 5,422,420 1.3316 1.269 1.269 1.279 1.260 1.308 4,234,565 1.2805 -0.75%
2016-11-29 0 1.330 1.320 1.330 1.320 1.390 5,805,188 7,783,003 1.3407 1.279 1.269 1.279 1.269 1.337 6,036,946 1.2892 -2.21%
2016-11-28 0 1.360 1.350 1.360 1.340 1.410 5,014,000 6,840,220 1.3642 1.308 1.298 1.308 1.289 1.356 5,214,172 1.3119 0.00%
2016-11-25 0 1.360 1.350 1.370 1.320 1.390 7,308,000 9,756,380 1.3350 1.308 1.298 1.317 1.269 1.337 7,599,754 1.2838 -1.45%
2016-11-24 0 1.380 1.370 1.380 1.360 1.410 3,926,000 5,407,720 1.3774 1.327 1.317 1.327 1.308 1.356 4,082,736 1.3245 -2.13%
2016-11-23 0 1.410 1.400 1.410 1.390 1.420 1,656,000 2,321,920 1.4021 1.356 1.346 1.356 1.337 1.365 1,722,112 1.3483 0.00%
2016-11-22 0 1.410 1.400 1.410 1.380 1.420 3,836,000 5,371,320 1.4002 1.356 1.346 1.356 1.327 1.365 3,989,143 1.3465 1.44%
2016-11-21 0 1.390 1.390 1.400 1.370 1.450 4,950,000 6,975,260 1.4091 1.337 1.337 1.346 1.317 1.394 5,147,617 1.3550 -3.47%
2016-11-18 0 1.440 1.430 1.440 1.420 1.460 4,612,000 6,628,060 1.4371 1.385 1.375 1.385 1.365 1.404 4,796,123 1.3820 0.70%
2016-11-17 0 1.430 1.430 1.440 1.430 1.460 1,300,000 1,874,140 1.4416 1.375 1.375 1.385 1.375 1.404 1,351,899 1.3863 -1.38%
2016-11-16 0 1.450 1.440 1.450 1.420 1.500 4,928,000 7,137,460 1.4483 1.394 1.385 1.394 1.365 1.442 5,124,738 1.3927 -2.03%
2016-11-15 0 1.480 1.450 1.480 1.450 1.510 3,158,000 4,605,840 1.4585 1.423 1.394 1.423 1.394 1.452 3,284,075 1.4025 -0.67%
2016-11-14 0 1.490 1.480 1.490 1.440 1.490 6,678,000 9,741,460 1.4587 1.433 1.423 1.433 1.385 1.433 6,944,603 1.4027 -0.67%
2016-11-11 0 1.500 1.490 1.500 1.480 1.510 3,874,000 5,806,580 1.4989 1.442 1.433 1.442 1.423 1.452 4,028,660 1.4413 0.00%
2016-11-10 0 1.500 1.500 1.510 1.480 1.530 8,310,816 12,508,259 1.5051 1.442 1.442 1.452 1.423 1.471 8,642,605 1.4473 -2.60%
2016-11-09 0 1.540 1.530 1.540 1.500 1.570 10,522,000 16,117,340 1.5318 1.481 1.471 1.481 1.442 1.510 10,942,065 1.4730 0.65%
2016-11-08 0 1.530 1.510 1.530 1.500 1.540 2,202,000 3,344,220 1.5187 1.471 1.452 1.471 1.442 1.481 2,289,909 1.4604 0.00%
2016-11-07 0 1.530 1.530 1.540 1.500 1.550 2,190,000 3,334,540 1.5226 1.471 1.471 1.481 1.442 1.490 2,277,430 1.4642 -1.29%
2016-11-04 0 1.550 1.540 1.550 1.510 1.550 1,722,000 2,631,920 1.5284 1.490 1.481 1.490 1.452 1.490 1,790,747 1.4697 1.31%
2016-11-03 0 1.530 1.530 1.540 1.500 1.590 8,630,000 13,222,380 1.5321 1.471 1.471 1.481 1.442 1.529 8,974,532 1.4733 -1.92%
2016-11-02 0 1.560 1.550 1.560 1.530 1.600 6,859,765 10,663,296 1.5545 1.500 1.490 1.500 1.471 1.539 7,133,624 1.4948 2.63%
2016-11-01 0 1.520 1.510 1.520 1.500 1.550 2,452,302 3,731,713 1.5217 1.462 1.452 1.462 1.442 1.490 2,550,204 1.4633 -0.65%
2016-10-31 0 1.530 1.520 1.530 1.510 1.550 1,426,994 2,185,612 1.5316 1.471 1.462 1.471 1.452 1.490 1,483,963 1.4728 1.32%
2016-10-28 0 1.510 1.500 1.510 1.500 1.550 2,272,000 3,449,520 1.5183 1.452 1.442 1.452 1.442 1.490 2,362,704 1.4600 -2.58%
2016-10-27 0 1.550 1.530 1.550 1.510 1.560 3,397,000 5,206,190 1.5326 1.490 1.471 1.490 1.452 1.500 3,532,617 1.4737 0.00%
2016-10-26 0 1.550 1.540 1.560 1.540 1.580 2,892,000 4,502,920 1.5570 1.490 1.481 1.500 1.481 1.519 3,007,456 1.4973 -0.64%
2016-10-25 0 1.560 1.560 1.570 1.540 1.590 2,182,000 3,399,980 1.5582 1.500 1.500 1.510 1.481 1.529 2,269,111 1.4984 -1.89%
2016-10-24 0 1.590 1.580 1.590 1.550 1.590 3,124,000 4,908,740 1.5713 1.529 1.519 1.529 1.490 1.529 3,248,718 1.5110 0.00%
2016-10-20 0 1.590 1.580 1.590 1.550 1.600 3,094,000 4,859,060 1.5705 1.529 1.519 1.529 1.490 1.539 3,217,520 1.5102 0.63%
2016-10-19 0 1.580 1.570 1.580 1.540 1.590 2,435,631 3,799,289 1.5599 1.519 1.510 1.519 1.481 1.529 2,532,868 1.5000 0.00%
2016-10-18 0 1.580 1.560 1.580 1.550 1.590 1,934,386 3,037,795 1.5704 1.519 1.500 1.519 1.490 1.529 2,011,612 1.5101 2.60%
2016-10-17 0 1.540 1.530 1.540 1.510 1.560 1,832,000 2,804,300 1.5307 1.481 1.471 1.481 1.452 1.500 1,905,138 1.4720 -1.28%
2016-10-14 0 1.560 1.550 1.560 1.530 1.600 3,688,000 5,759,600 1.5617 1.500 1.490 1.500 1.471 1.539 3,835,234 1.5018 0.00%
2016-10-13 0 1.560 1.550 1.560 1.540 1.580 4,188,000 6,516,820 1.5561 1.500 1.490 1.500 1.481 1.519 4,355,196 1.4963 0.00%
2016-10-12 0 1.560 1.560 1.570 1.540 1.590 4,442,000 6,948,640 1.5643 1.500 1.500 1.510 1.481 1.529 4,619,336 1.5043 -1.89%
2016-10-11 0 1.590 1.580 1.590 1.560 1.630 3,181,000 5,056,480 1.5896 1.529 1.519 1.529 1.500 1.567 3,307,994 1.5286 -0.62%
2016-10-07 0 1.600 1.590 1.600 1.580 1.630 4,760,000 7,599,490 1.5965 1.539 1.529 1.539 1.519 1.567 4,950,031 1.5352 -1.84%
2016-10-06 0 1.630 1.620 1.630 1.620 1.660 2,176,000 3,572,440 1.6417 1.567 1.558 1.567 1.558 1.596 2,262,871 1.5787 -1.21%
2016-10-05 0 1.650 1.640 1.650 1.590 1.650 6,508,645 10,537,732 1.6190 1.587 1.577 1.587 1.529 1.587 6,768,487 1.5569 -2.37%
2016-10-04 0 1.690 1.680 1.690 1.660 1.700 2,316,000 3,884,540 1.6773 1.625 1.616 1.625 1.596 1.635 2,408,461 1.6129 0.00%
2016-10-03 0 1.690 1.690 1.700 1.670 1.740 1,460,000 2,477,360 1.6968 1.625 1.625 1.635 1.606 1.673 1,518,287 1.6317 -1.74%
2016-09-30 0 1.720 1.710 1.720 1.680 1.730 3,294,000 5,591,760 1.6976 1.654 1.644 1.654 1.616 1.664 3,425,505 1.6324 -0.58%
2016-09-29 0 1.730 1.720 1.730 1.710 1.750 1,042,000 1,800,940 1.7283 1.664 1.654 1.664 1.644 1.683 1,083,599 1.6620 0.58%
2016-09-28 0 1.720 1.710 1.720 1.710 1.760 1,260,000 2,180,060 1.7302 1.654 1.644 1.654 1.644 1.692 1,310,302 1.6638 -1.71%
2016-09-27 0 1.750 1.740 1.750 1.740 1.760 2,200,000 3,841,700 1.7462 1.683 1.673 1.683 1.673 1.692 2,287,830 1.6792 -0.57%
2016-09-26 0 1.760 1.750 1.760 1.750 1.800 2,221,812 3,919,928 1.7643 1.692 1.683 1.692 1.683 1.731 2,310,512 1.6966 -1.68%
2016-09-23 0 1.790 1.780 1.790 1.760 1.830 1,676,000 2,982,290 1.7794 1.721 1.712 1.721 1.692 1.760 1,742,910 1.7111 1.13%
2016-09-22 0 1.770 1.760 1.770 1.760 1.820 3,580,000 6,400,240 1.7878 1.702 1.692 1.702 1.692 1.750 3,722,923 1.7191 1.14%
2016-09-21 0 1.750 1.740 1.750 1.730 1.760 2,260,000 3,938,820 1.7428 1.683 1.673 1.683 1.664 1.692 2,350,225 1.6759 0.00%
2016-09-20 0 1.750 1.740 1.750 1.740 1.780 2,938,000 5,133,000 1.7471 1.683 1.673 1.683 1.673 1.712 3,055,292 1.6800 -1.13%
2016-09-19 0 1.770 1.760 1.770 1.750 1.790 2,986,000 5,270,910 1.7652 1.702 1.692 1.702 1.683 1.721 3,105,209 1.6974 0.00%
2016-09-15 0 1.790 1.790 1.800 1.760 1.800 2,880,000 5,119,340 1.7775 1.702 1.702 1.712 1.674 1.712 3,028,818 1.6902 0.00%
2016-09-14 0 1.790 1.790 1.800 1.750 1.810 1,900,000 3,401,390 1.7902 1.702 1.702 1.712 1.664 1.721 1,998,179 1.7022 -0.56%
2016-09-13 0 1.800 1.790 1.800 1.780 1.850 2,606,000 4,712,710 1.8084 1.712 1.702 1.712 1.693 1.759 2,740,660 1.7196 -0.55%
2016-09-12 0 1.810 1.800 1.810 1.780 1.840 3,729,000 6,698,630 1.7964 1.721 1.712 1.721 1.693 1.750 3,921,689 1.7081 -3.21%
2016-09-09 0 1.870 1.850 1.860 1.830 1.880 4,946,060 9,183,049 1.8566 1.778 1.759 1.769 1.740 1.788 5,201,638 1.7654 1.08%
2016-09-08 0 1.850 1.840 1.850 1.810 1.850 2,487,594 4,548,841 1.8286 1.759 1.750 1.759 1.721 1.759 2,616,136 1.7388 0.54%
2016-09-07 0 1.840 1.810 1.840 1.780 1.890 12,213,323 22,507,924 1.8429 1.750 1.721 1.750 1.693 1.797 12,844,423 1.7523 -0.54%
2016-09-06 0 1.850 1.830 1.850 1.800 1.850 2,770,000 5,050,980 1.8235 1.759 1.740 1.759 1.712 1.759 2,913,134 1.7339 0.00%
2016-09-05 0 1.850 1.840 1.850 1.780 1.900 3,332,000 6,093,730 1.8289 1.759 1.750 1.759 1.693 1.807 3,504,175 1.7390 5.11%
2016-09-02 0 1.760 1.740 1.750 1.730 1.780 2,776,000 4,869,420 1.7541 1.674 1.655 1.664 1.645 1.693 2,919,444 1.6679 0.57%
2016-09-01 0 1.750 1.740 1.750 1.740 1.770 2,022,782 3,541,805 1.7510 1.664 1.655 1.664 1.655 1.683 2,127,305 1.6649 -1.69%
2016-08-31 0 1.780 1.770 1.780 1.710 1.810 6,544,000 11,440,700 1.7483 1.693 1.683 1.693 1.626 1.721 6,882,149 1.6624 -1.11%
2016-08-30 0 1.800 1.780 1.810 1.770 1.840 2,582,000 4,628,720 1.7927 1.712 1.693 1.721 1.683 1.750 2,715,420 1.7046 1.69%
2016-08-29 0 1.770 1.790 1.800 1.750 1.800 4,122,000 7,311,140 1.7737 1.683 1.702 1.712 1.664 1.712 4,334,996 1.6865 -2.21%
2016-08-26 0 1.810 1.800 1.820 1.790 1.840 2,512,000 4,537,860 1.8065 1.721 1.712 1.731 1.702 1.750 2,641,803 1.7177 1.12%
2016-08-25 0 1.790 1.780 1.790 1.780 1.840 4,730,000 8,531,290 1.8037 1.702 1.693 1.702 1.693 1.750 4,974,414 1.7150 -1.65%
2016-08-24 0 1.820 1.820 1.830 1.820 1.920 4,918,000 9,111,020 1.8526 1.731 1.731 1.740 1.731 1.826 5,172,128 1.7616 -3.70%
2016-08-23 0 1.890 1.880 1.890 1.880 1.970 6,238,483 11,883,563 1.9049 1.797 1.788 1.797 1.788 1.873 6,560,845 1.8113 -2.07%
2016-08-22 0 1.930 1.920 1.930 1.870 1.980 10,238,659 19,781,475 1.9320 1.835 1.826 1.835 1.778 1.883 10,767,722 1.8371 1.58%
2016-08-19 0 1.900 1.900 1.910 1.850 1.920 4,852,000 9,119,660 1.8796 1.807 1.807 1.816 1.759 1.826 5,102,718 1.7872 1.06%
2016-08-18 0 1.880 1.870 1.880 1.860 1.900 2,136,000 4,014,400 1.8794 1.788 1.778 1.788 1.769 1.807 2,246,374 1.7871 -0.53%
2016-08-17 0 1.890 1.860 1.890 1.860 1.910 3,558,000 6,672,730 1.8754 1.797 1.769 1.797 1.769 1.816 3,741,853 1.7833 0.00%
2016-08-16 0 1.890 1.890 1.900 1.820 1.920 9,316,000 17,639,200 1.8934 1.797 1.797 1.807 1.731 1.826 9,797,386 1.8004 3.28%
2016-08-15 0 1.830 1.830 1.840 1.820 1.870 2,731,980 5,025,424 1.8395 1.740 1.740 1.750 1.731 1.778 2,873,150 1.7491 -1.08%
2016-08-12 0 1.850 1.840 1.850 1.820 1.850 1,680,000 3,082,180 1.8346 1.759 1.750 1.759 1.731 1.759 1,766,811 1.7445 1.65%
2016-08-11 0 1.820 1.820 1.830 1.810 1.860 5,295,000 9,678,030 1.8278 1.731 1.731 1.740 1.721 1.769 5,568,609 1.7380 -1.09%
2016-08-10 0 1.840 1.830 1.840 1.820 1.870 4,602,000 8,497,720 1.8465 1.750 1.740 1.750 1.731 1.778 4,839,800 1.7558 1.10%
2016-08-09 0 1.820 1.810 1.820 1.810 1.840 1,838,000 3,353,570 1.8246 1.731 1.721 1.731 1.721 1.750 1,932,975 1.7349 0.55%
2016-08-08 0 1.810 1.800 1.820 1.780 1.840 4,632,000 8,376,900 1.8085 1.721 1.712 1.731 1.693 1.750 4,871,350 1.7196 -1.63%
2016-08-05 0 1.840 1.830 1.840 1.810 1.840 3,572,000 6,513,760 1.8236 1.750 1.740 1.750 1.721 1.750 3,756,576 1.7340 1.10%
2016-08-04 0 1.820 1.810 1.820 1.810 1.860 3,580,000 6,557,820 1.8318 1.731 1.721 1.731 1.721 1.769 3,764,990 1.7418 -2.15%
2016-08-03 0 1.860 1.860 1.870 1.830 1.880 8,912,000 16,578,860 1.8603 1.769 1.769 1.778 1.740 1.788 9,372,511 1.7689 0.54%
2016-08-01 0 1.850 1.840 1.850 1.820 1.880 6,348,000 11,734,480 1.8485 1.759 1.750 1.759 1.731 1.788 6,676,021 1.7577 1.09%
2016-07-29 0 1.830 1.830 1.840 1.810 1.860 3,218,000 5,905,380 1.8351 1.740 1.740 1.750 1.721 1.769 3,384,284 1.7449 -1.08%
2016-07-28 0 1.850 1.840 1.850 1.830 1.880 9,422,782 17,470,845 1.8541 1.759 1.750 1.759 1.740 1.788 9,909,686 1.7630 2.21%
2016-07-27 0 1.810 1.800 1.810 1.790 1.840 2,274,000 4,117,560 1.8107 1.721 1.712 1.721 1.702 1.750 2,391,505 1.7217 0.00%
2016-07-26 0 1.810 1.810 1.820 1.790 1.840 2,504,000 4,526,100 1.8075 1.721 1.721 1.731 1.702 1.750 2,633,389 1.7187 0.00%
2016-07-25 0 1.810 1.800 1.810 1.790 1.840 2,906,601 5,255,941 1.8083 1.721 1.712 1.721 1.702 1.750 3,056,794 1.7194 -2.16%
2016-07-22 0 1.850 1.840 1.850 1.830 1.860 2,272,000 4,200,240 1.8487 1.759 1.750 1.759 1.740 1.769 2,389,401 1.7579 1.09%
2016-07-21 0 1.830 1.810 1.820 1.780 1.830 3,752,000 6,773,300 1.8053 1.740 1.721 1.731 1.693 1.740 3,945,877 1.7166 0.55%
2016-07-20 0 1.820 1.820 1.830 1.790 1.860 6,620,000 12,094,280 1.8269 1.731 1.731 1.740 1.702 1.769 6,962,076 1.7372 -1.09%
2016-07-19 0 1.840 1.830 1.840 1.830 1.870 3,256,000 6,026,490 1.8509 1.750 1.740 1.750 1.740 1.778 3,424,248 1.7599 0.00%
2016-07-18 0 1.840 1.830 1.840 1.830 1.910 9,599,812 17,988,535 1.8738 1.750 1.740 1.750 1.740 1.816 10,095,864 1.7818 -2.13%
2016-07-15 0 1.880 1.880 1.890 1.880 1.940 8,820,000 16,758,220 1.9000 1.788 1.788 1.797 1.788 1.845 9,275,757 1.8067 0.00%
2016-07-14 0 1.880 1.870 1.890 1.860 1.950 7,308,000 13,853,540 1.8957 1.788 1.778 1.797 1.769 1.854 7,685,627 1.8025 -2.08%
2016-07-13 0 1.920 1.920 1.930 1.870 2.000 21,114,007 40,585,583 1.9222 1.826 1.826 1.835 1.778 1.902 22,205,033 1.8278 -0.52%
2016-07-12 0 1.930 1.940 1.970 1.850 1.980 15,960,000 30,629,760 1.9192 1.835 1.845 1.873 1.759 1.883 16,784,702 1.8249 0.52%
2016-07-11 0 1.920 1.900 1.920 1.790 1.950 26,176,800 49,170,806 1.8784 1.826 1.807 1.826 1.702 1.854 27,529,436 1.7861 7.26%
2016-07-08 0 1.790 1.780 1.790 1.760 1.850 8,844,000 15,912,820 1.7993 1.702 1.693 1.702 1.674 1.759 9,300,997 1.7109 1.70%
2016-07-07 0 1.760 1.750 1.760 1.710 1.880 11,818,000 21,223,140 1.7958 1.674 1.664 1.674 1.626 1.788 12,428,672 1.7076 -3.83%
2016-07-06 0 1.830 1.820 1.830 1.800 1.900 18,155,021 33,496,107 1.8450 1.740 1.731 1.740 1.712 1.807 19,093,147 1.7544 3.39%
2016-07-05 0 1.770 1.770 1.780 1.760 1.840 8,920,000 15,916,240 1.7843 1.683 1.683 1.693 1.674 1.750 9,380,924 1.6967 -1.12%
2016-07-04 0 1.790 1.790 1.800 1.730 1.850 23,536,000 42,107,050 1.7890 1.702 1.702 1.712 1.645 1.759 24,752,178 1.7011 11.18%
2016-06-30 0 1.610 1.600 1.620 1.490 1.690 14,326,200 23,214,396 1.6204 1.531 1.521 1.540 1.417 1.607 15,066,479 1.5408 8.78%
2016-06-29 0 1.480 1.480 1.490 1.460 1.500 1,804,001 2,668,541 1.4792 1.407 1.407 1.417 1.388 1.426 1,897,219 1.4066 2.07%
2016-06-28 0 1.450 1.440 1.450 1.440 1.480 2,196,000 3,197,080 1.4559 1.379 1.369 1.379 1.369 1.407 2,309,474 1.3843 -0.68%
2016-06-27 0 1.460 1.450 1.480 1.440 1.490 2,350,000 3,461,960 1.4732 1.388 1.379 1.407 1.369 1.417 2,471,432 1.4008 -0.68%
2016-06-24 0 1.470 1.470 1.480 1.450 1.520 1,714,000 2,525,160 1.4733 1.398 1.398 1.407 1.379 1.445 1,802,568 1.4009 -2.00%
2016-06-23 0 1.500 1.490 1.500 1.480 1.500 926,000 1,383,680 1.4943 1.426 1.417 1.426 1.407 1.426 973,849 1.4208 0.00%
2016-06-22 0 1.500 1.500 1.510 1.490 1.530 856,000 1,291,560 1.5088 1.426 1.426 1.436 1.417 1.455 900,232 1.4347 0.00%
2016-06-21 0 1.500 1.490 1.500 1.490 1.510 1,156,000 1,733,960 1.5000 1.426 1.417 1.426 1.417 1.436 1,215,734 1.4263 2.04%
2016-06-20 0 1.470 1.470 1.480 1.470 1.500 450,000 670,700 1.4904 1.398 1.398 1.407 1.398 1.426 473,253 1.4172 0.00%
2016-06-17 0 1.470 1.470 1.480 1.460 1.500 2,291,513 3,395,768 1.4819 1.398 1.398 1.407 1.388 1.426 2,409,923 1.4091 0.68%
2016-06-16 0 1.460 1.460 1.470 1.420 1.500 4,022,000 5,843,780 1.4530 1.388 1.388 1.398 1.350 1.426 4,229,829 1.3816 -1.35%
2016-06-15 0 1.480 1.480 1.490 1.480 1.500 2,314,000 3,453,780 1.4926 1.407 1.407 1.417 1.407 1.426 2,433,572 1.4192 -0.67%
2016-06-14 0 1.490 1.480 1.490 1.480 1.510 1,896,386 2,829,738 1.4922 1.417 1.407 1.417 1.407 1.436 1,994,378 1.4189 -0.67%
2016-06-13 0 1.500 1.500 1.510 1.470 1.520 1,002,000 1,500,960 1.4980 1.426 1.426 1.436 1.398 1.445 1,053,776 1.4244 -1.32%
2016-06-10 0 1.520 1.500 1.520 1.500 1.540 2,408,000 3,645,240 1.5138 1.445 1.426 1.445 1.426 1.464 2,532,429 1.4394 0.00%
2016-06-08 0 1.520 1.510 1.520 1.500 1.540 4,247,994 6,415,504 1.5102 1.445 1.436 1.445 1.426 1.464 4,467,501 1.4360 -1.30%
2016-06-07 0 1.540 1.540 1.550 1.500 1.560 4,982,000 7,633,110 1.5321 1.464 1.464 1.474 1.426 1.483 5,239,435 1.4569 1.99%
2016-06-06 0 1.510 1.510 1.520 1.470 1.570 6,804,000 10,263,700 1.5085 1.436 1.436 1.445 1.398 1.493 7,155,584 1.4344 -2.58%
2016-06-03 0 1.550 1.550 1.560 1.540 1.580 1,202,000 1,875,760 1.5605 1.474 1.474 1.483 1.464 1.502 1,264,111 1.4839 -0.64%
2016-06-02 0 1.560 1.560 1.570 1.510 1.580 4,092,001 6,372,101 1.5572 1.483 1.483 1.493 1.436 1.502 4,303,447 1.4807 2.63%
2016-06-01 0 1.520 1.510 1.520 1.480 1.520 1,922,000 2,895,950 1.5067 1.445 1.436 1.445 1.407 1.445 2,021,316 1.4327 3.40%
2016-05-31 0 1.470 1.470 1.490 1.460 1.500 4,576,000 6,764,260 1.4782 1.398 1.398 1.417 1.388 1.426 4,812,456 1.4056 -2.00%
2016-05-30 0 1.500 1.490 1.500 1.490 1.510 1,660,000 2,490,820 1.5005 1.426 1.417 1.426 1.417 1.436 1,745,777 1.4268 -0.66%
2016-05-27 0 1.510 1.510 1.520 1.480 1.530 3,346,000 5,043,340 1.5073 1.436 1.436 1.445 1.407 1.455 3,518,898 1.4332 -0.66%
2016-05-26 0 1.520 1.500 1.510 1.490 1.540 2,454,000 3,695,610 1.5060 1.445 1.426 1.436 1.417 1.464 2,580,806 1.4320 -0.65%
2016-05-25 0 1.530 1.520 1.530 1.520 1.550 1,408,000 2,164,420 1.5372 1.455 1.445 1.455 1.445 1.474 1,480,756 1.4617 0.00%
2016-05-24 0 1.530 1.520 1.530 1.510 1.550 1,494,000 2,290,580 1.5332 1.455 1.445 1.455 1.436 1.474 1,571,200 1.4579 0.00%
2016-05-23 0 1.530 1.530 1.540 1.530 1.610 2,601,162 4,055,149 1.5590 1.455 1.455 1.464 1.455 1.531 2,735,572 1.4824 -3.16%
2016-05-20 0 1.580 1.580 1.590 1.570 1.640 4,970,000 7,951,660 1.5999 1.502 1.502 1.512 1.493 1.559 5,226,815 1.5213 0.00%
2016-05-19 0 1.580 1.580 1.590 1.560 1.610 3,692,000 5,838,520 1.5814 1.502 1.502 1.512 1.483 1.531 3,882,777 1.5037 -1.25%
2016-05-18 0 1.600 1.580 1.600 1.580 1.630 1,982,544 3,170,554 1.5992 1.521 1.502 1.521 1.502 1.550 2,084,988 1.5207 -1.23%
2016-05-17 0 1.620 1.610 1.630 1.600 1.630 1,344,000 2,165,620 1.6113 1.540 1.531 1.550 1.521 1.550 1,413,449 1.5322 0.62%
2016-05-16 0 1.610 1.600 1.620 1.600 1.640 1,432,000 2,317,990 1.6187 1.531 1.521 1.540 1.521 1.559 1,505,996 1.5392 0.00%
2016-05-13 0 1.610 1.610 1.620 1.580 1.660 1,692,000 2,740,120 1.6195 1.531 1.531 1.540 1.502 1.578 1,779,431 1.5399 -1.83%
2016-05-12 0 1.640 1.630 1.640 1.550 1.640 2,236,000 3,609,680 1.6143 1.559 1.550 1.559 1.474 1.559 2,351,541 1.5350 5.13%
2016-05-11 0 1.560 1.560 1.570 1.540 1.630 4,366,000 6,831,980 1.5648 1.483 1.483 1.493 1.464 1.550 4,591,605 1.4879 -1.89%
2016-05-10 0 1.590 1.590 1.610 1.550 1.630 7,574,000 12,046,560 1.5905 1.512 1.512 1.531 1.474 1.550 7,965,372 1.5124 -0.62%
2016-05-09 0 1.600 1.600 1.620 1.600 1.680 5,086,000 8,238,440 1.6198 1.521 1.521 1.540 1.521 1.597 5,348,809 1.5402 -3.03%
2016-05-06 0 1.650 1.640 1.650 1.630 1.700 3,801,594 6,296,981 1.6564 1.569 1.559 1.569 1.550 1.616 3,998,034 1.5750 -1.79%
2016-05-05 0 1.680 1.680 1.690 1.670 1.710 3,572,000 6,018,140 1.6848 1.597 1.597 1.607 1.588 1.626 3,756,576 1.6020 -0.59%
2016-05-04 0 1.690 1.690 1.700 1.690 1.740 2,049,594 3,483,209 1.6995 1.607 1.607 1.616 1.607 1.655 2,155,503 1.6160 -2.31%
2016-05-03 0 1.730 1.730 1.740 1.720 1.770 3,520,000 6,117,620 1.7380 1.645 1.645 1.655 1.635 1.683 3,701,889 1.6526 0.00%
2016-04-29 0 1.730 1.730 1.740 1.690 1.780 6,527,000 11,402,980 1.7470 1.645 1.645 1.655 1.607 1.693 6,864,270 1.6612 2.37%
2016-04-28 0 1.690 1.690 1.710 1.670 1.740 2,382,000 4,040,530 1.6963 1.607 1.607 1.626 1.588 1.655 2,505,085 1.6129 -1.17%
2016-04-27 0 1.710 1.700 1.710 1.690 1.760 1,628,000 2,789,230 1.7133 1.626 1.616 1.626 1.607 1.674 1,712,124 1.6291 -1.16%
2016-04-26 0 1.730 1.720 1.730 1.670 1.730 2,630,000 4,472,400 1.7005 1.645 1.635 1.645 1.588 1.645 2,765,900 1.6170 1.76%
2016-04-25 0 1.700 1.700 1.720 1.690 1.740 4,296,000 7,323,710 1.7048 1.616 1.616 1.635 1.607 1.655 4,517,988 1.6210 -1.16%
2016-04-22 0 1.720 1.720 1.730 1.700 1.870 9,774,000 17,450,360 1.7854 1.635 1.635 1.645 1.616 1.778 10,279,053 1.6977 -7.03%
2016-04-21 0 1.850 1.840 1.850 1.830 1.870 12,126,000 22,370,590 1.8448 1.759 1.750 1.759 1.740 1.778 12,752,588 1.7542 0.00%
2016-04-20 0 1.850 1.840 1.850 1.830 1.960 15,794,000 29,936,390 1.8954 1.759 1.750 1.759 1.740 1.864 16,610,125 1.8023 -1.60%
2016-04-19 0 1.880 1.870 1.880 1.830 1.900 5,842,417 10,938,761 1.8723 1.788 1.778 1.788 1.740 1.807 6,144,313 1.7803 1.08%
2016-04-18 0 1.860 1.850 1.870 1.820 1.880 7,137,594 13,210,380 1.8508 1.769 1.759 1.778 1.731 1.788 7,506,415 1.7599 -0.53%
2016-04-15 0 1.870 1.880 1.890 1.860 1.900 5,297,594 9,948,196 1.8779 1.778 1.788 1.797 1.769 1.807 5,571,337 1.7856 0.00%
2016-04-14 0 1.870 1.860 1.880 1.840 1.900 7,508,211 13,979,724 1.8619 1.778 1.769 1.788 1.750 1.807 7,896,183 1.7704 1.63%
2016-04-13 0 1.840 1.830 1.840 1.830 1.880 10,404,000 19,266,340 1.8518 1.750 1.740 1.750 1.740 1.788 10,941,607 1.7608 0.55%
2016-04-12 0 1.830 1.820 1.830 1.760 1.860 5,350,000 9,699,500 1.8130 1.740 1.731 1.740 1.674 1.769 5,626,451 1.7239 2.23%
2016-04-11 0 1.790 1.790 1.810 1.650 1.810 9,504,000 16,834,220 1.7713 1.702 1.702 1.721 1.569 1.721 9,995,101 1.6842 6.55%
2016-04-08 0 1.680 1.660 1.680 1.640 1.690 1,848,000 3,079,660 1.6665 1.597 1.578 1.597 1.559 1.607 1,943,492 1.5846 1.82%
2016-04-07 0 1.650 1.650 1.670 1.610 1.700 11,530,000 19,048,400 1.6521 1.569 1.569 1.588 1.531 1.616 12,125,791 1.5709 3.77%
2016-04-06 0 1.590 1.590 1.600 1.570 1.710 9,956,000 16,205,700 1.6277 1.512 1.512 1.521 1.493 1.626 10,470,457 1.5478 -7.02%
2016-04-05 0 1.710 1.710 1.720 1.690 1.830 3,464,000 5,943,680 1.7158 1.626 1.626 1.635 1.607 1.740 3,642,996 1.6315 -4.47%
2016-04-01 0 1.790 1.780 1.800 1.770 1.840 2,138,000 3,815,520 1.7846 1.702 1.693 1.712 1.683 1.750 2,248,477 1.6969 0.00%
2016-03-31 0 1.790 1.790 1.810 1.770 1.840 2,964,000 5,345,360 1.8034 1.702 1.702 1.721 1.683 1.750 3,117,159 1.7148 -2.19%
2016-03-30 0 1.830 1.830 1.840 1.770 1.840 4,784,000 8,664,730 1.8112 1.740 1.740 1.750 1.683 1.750 5,031,204 1.7222 1.10%
2016-03-29 0 1.810 1.810 1.820 1.790 1.870 5,364,000 9,719,990 1.8121 1.721 1.721 1.731 1.702 1.778 5,641,174 1.7230 -1.09%
2016-03-24 0 1.830 1.820 1.840 1.820 1.900 9,482,000 17,583,030 1.8544 1.740 1.731 1.750 1.731 1.807 9,971,964 1.7632 -5.18%
2016-03-23 0 1.930 1.930 1.940 1.780 1.940 23,160,000 43,018,040 1.8574 1.835 1.835 1.845 1.693 1.845 24,356,749 1.7662 9.04%
2016-03-22 0 1.770 1.760 1.780 1.700 1.810 15,760,000 27,722,070 1.7590 1.683 1.674 1.693 1.616 1.721 16,574,368 1.6726 2.91%
2016-03-21 0 1.720 1.720 1.730 1.670 1.740 10,616,000 18,204,240 1.7148 1.635 1.635 1.645 1.588 1.655 11,164,561 1.6305 2.99%
2016-03-18 0 1.670 1.660 1.690 1.570 1.690 6,648,000 10,827,080 1.6286 1.588 1.578 1.607 1.493 1.607 6,991,523 1.5486 5.70%
2016-03-17 0 1.580 1.570 1.580 1.540 1.610 5,512,000 8,643,660 1.5682 1.502 1.493 1.502 1.464 1.531 5,796,822 1.4911 0.00%
2016-03-16 0 1.580 1.570 1.590 1.570 1.620 3,412,000 5,393,000 1.5806 1.502 1.493 1.512 1.493 1.540 3,588,309 1.5029 -1.25%
2016-03-15 0 1.600 1.590 1.600 1.580 1.630 7,750,000 12,382,110 1.5977 1.521 1.512 1.521 1.502 1.550 8,150,466 1.5192 -1.84%
2016-03-14 0 1.630 1.620 1.630 1.610 1.670 10,212,000 16,656,960 1.6311 1.550 1.540 1.550 1.531 1.588 10,739,686 1.5510 -2.40%
2016-03-11 0 1.670 1.670 1.680 1.670 1.730 5,782,838 9,775,494 1.6904 1.588 1.588 1.597 1.588 1.645 6,081,655 1.6074 -1.18%
2016-03-10 0 1.690 1.690 1.700 1.670 1.700 6,558,000 11,040,430 1.6835 1.607 1.607 1.616 1.588 1.616 6,896,872 1.6008 1.20%
2016-03-09 0 1.670 1.670 1.680 1.670 1.760 10,506,000 17,873,680 1.7013 1.588 1.588 1.597 1.588 1.674 11,048,877 1.6177 -5.11%
2016-03-08 0 1.760 1.760 1.770 1.720 1.800 11,062,653 19,448,273 1.7580 1.674 1.674 1.683 1.635 1.712 11,634,294 1.6716 0.57%
2016-03-07 0 1.750 1.750 1.760 1.740 1.840 7,966,500 14,195,995 1.7820 1.664 1.664 1.674 1.655 1.750 8,378,154 1.6944 -1.13%
2016-03-04 0 1.770 1.760 1.770 1.700 1.790 8,635,500 15,050,385 1.7429 1.683 1.674 1.683 1.616 1.702 9,081,723 1.6572 2.31%
2016-03-03 0 1.730 1.720 1.730 1.670 1.750 6,516,000 11,056,480 1.6968 1.645 1.635 1.645 1.588 1.664 6,852,702 1.6134 -0.57%
2016-03-02 0 1.740 1.730 1.740 1.720 1.770 6,194,000 10,721,420 1.7309 1.655 1.645 1.655 1.635 1.683 6,514,063 1.6459 -1.14%
2016-03-01 0 1.760 1.750 1.760 1.750 1.820 10,410,000 18,367,700 1.7644 1.674 1.664 1.674 1.664 1.731 10,947,917 1.6777 -2.76%
2016-02-29 0 1.810 1.810 1.820 1.690 1.870 17,554,000 31,215,700 1.7783 1.721 1.721 1.731 1.607 1.778 18,461,069 1.6909 0.56%
2016-02-26 0 1.800 1.800 1.810 1.770 1.880 12,412,000 22,505,920 1.8132 1.712 1.712 1.721 1.683 1.788 13,053,366 1.7241 0.00%
2016-02-25 0 1.800 1.780 1.790 1.770 1.880 9,758,000 17,716,780 1.8156 1.712 1.693 1.702 1.683 1.788 10,262,226 1.7264 1.69%
2016-02-24 0 1.770 1.770 1.780 1.680 1.840 12,346,000 22,137,440 1.7931 1.683 1.683 1.693 1.597 1.750 12,983,956 1.7050 4.73%
2016-02-23 0 1.690 1.680 1.690 1.650 1.700 4,568,000 7,671,340 1.6794 1.607 1.597 1.607 1.569 1.616 4,804,043 1.5969 1.20%
2016-02-22 0 1.670 1.670 1.680 1.650 1.710 2,694,000 4,514,420 1.6757 1.588 1.588 1.597 1.569 1.626 2,833,207 1.5934 0.00%
2016-02-19 0 1.670 1.670 1.680 1.660 1.730 1,418,000 2,374,240 1.6744 1.588 1.588 1.597 1.578 1.645 1,491,272 1.5921 -1.76%
2016-02-18 0 1.700 1.700 1.710 1.660 1.710 3,028,000 5,077,850 1.6770 1.616 1.616 1.626 1.578 1.626 3,184,466 1.5946 1.19%
2016-02-17 0 1.680 1.660 1.680 1.650 1.710 4,922,000 8,325,680 1.6915 1.597 1.578 1.597 1.569 1.626 5,176,335 1.6084 2.44%
2016-02-16 0 1.640 1.630 1.640 1.630 1.680 2,250,000 3,723,860 1.6550 1.559 1.550 1.559 1.550 1.597 2,366,264 1.5737 0.00%
2016-02-15 0 1.640 1.630 1.650 1.620 1.680 2,782,000 4,607,200 1.6561 1.559 1.550 1.569 1.540 1.597 2,925,755 1.5747 -2.38%
2016-02-12 0 1.680 1.670 1.690 1.600 1.750 5,582,000 9,456,880 1.6942 1.597 1.588 1.607 1.521 1.664 5,870,439 1.6109 4.35%
2016-02-11 0 1.610 1.610 1.620 1.610 1.680 3,180,000 5,200,440 1.6354 1.531 1.531 1.540 1.531 1.597 3,344,320 1.5550 -4.73%
2016-02-05 0 1.690 1.680 1.700 1.660 1.700 2,331,084 3,930,516 1.6861 1.607 1.597 1.616 1.578 1.616 2,451,538 1.6033 2.42%
2016-02-04 0 1.650 1.640 1.650 1.620 1.660 1,828,587 2,995,288 1.6380 1.569 1.559 1.569 1.540 1.578 1,923,076 1.5576 -0.60%
2016-02-03 0 1.660 1.640 1.650 1.580 1.680 1,596,000 2,613,620 1.6376 1.578 1.559 1.569 1.502 1.597 1,678,470 1.5571 0.00%
2016-02-02 0 1.660 1.650 1.670 1.610 1.720 1,978,000 3,298,020 1.6674 1.578 1.569 1.588 1.531 1.635 2,080,209 1.5854 1.84%
2016-02-01 0 1.630 1.620 1.630 1.570 1.630 4,642,000 7,440,160 1.6028 1.550 1.540 1.550 1.493 1.550 4,881,866 1.5240 1.87%
2016-01-29 0 1.600 1.590 1.600 1.540 1.700 8,380,000 13,384,800 1.5972 1.521 1.512 1.521 1.464 1.616 8,813,020 1.5188 -4.19%
2016-01-28 0 1.670 1.670 1.680 1.660 1.780 3,088,000 5,264,110 1.7047 1.588 1.588 1.597 1.578 1.693 3,247,566 1.6209 -5.11%
2016-01-27 0 1.760 1.750 1.760 1.720 1.800 3,262,000 5,752,430 1.7635 1.674 1.664 1.674 1.635 1.712 3,430,558 1.6768 -1.12%
2016-01-26 0 1.780 1.750 1.780 1.700 1.850 6,696,000 11,804,520 1.7629 1.693 1.664 1.693 1.616 1.759 7,042,003 1.6763 -1.11%
2016-01-25 0 1.800 1.790 1.800 1.790 1.900 3,464,000 6,341,430 1.8307 1.712 1.702 1.712 1.702 1.807 3,642,996 1.7407 -3.23%
2016-01-22 0 1.860 1.860 1.870 1.840 1.970 6,388,000 12,040,050 1.8848 1.769 1.769 1.778 1.750 1.873 6,718,088 1.7922 -5.10%
2016-01-21 0 1.960 1.960 1.970 1.690 1.970 6,910,000 12,560,980 1.8178 1.864 1.864 1.873 1.607 1.873 7,267,061 1.7285 3.70%
2016-01-20 0 1.890 1.880 1.900 1.880 1.970 2,084,000 3,962,730 1.9015 1.797 1.788 1.807 1.788 1.873 2,191,687 1.8081 -2.58%
2016-01-19 0 1.940 1.930 1.950 1.920 1.970 2,048,000 3,970,120 1.9385 1.845 1.835 1.854 1.826 1.873 2,153,826 1.8433 -0.51%
2016-01-18 0 1.950 1.940 1.950 1.900 1.990 1,164,000 2,275,180 1.9546 1.854 1.845 1.854 1.807 1.892 1,224,147 1.8586 -1.02%
2016-01-15 0 1.970 1.970 1.980 1.870 2.120 12,430,000 25,052,000 2.0154 1.873 1.873 1.883 1.778 2.016 13,072,296 1.9164 1.03%
2016-01-14 1 - - - - - 0 0 - 1.854 - - - - 0 - 0.00%
2016-01-13 0 1.950 1.950 1.960 1.930 1.990 3,342,000 6,547,800 1.9592 1.854 1.854 1.864 1.835 1.892 3,514,691 1.8630 1.56%
2016-01-12 0 1.920 1.920 1.950 1.920 1.990 4,868,000 9,456,560 1.9426 1.826 1.826 1.854 1.826 1.892 5,119,545 1.8471 -2.04%
2016-01-11 0 1.960 1.940 1.970 1.910 2.000 3,322,000 6,460,180 1.9447 1.864 1.845 1.873 1.816 1.902 3,493,658 1.8491 -2.00%
2016-01-08 0 2.000 1.990 2.000 1.980 2.020 3,296,000 6,589,520 1.9992 1.902 1.892 1.902 1.883 1.921 3,466,314 1.9010 2.04%
2016-01-07 0 1.960 1.950 1.970 1.900 2.020 4,682,000 9,135,820 1.9513 1.864 1.854 1.873 1.807 1.921 4,923,933 1.8554 -2.97%
2016-01-06 0 2.020 2.010 2.020 1.980 2.070 5,440,000 10,969,840 2.0165 1.921 1.911 1.921 1.883 1.968 5,721,102 1.9174 2.02%
2016-01-05 0 1.980 1.970 1.980 1.930 2.020 4,846,653 9,509,686 1.9621 1.883 1.873 1.883 1.835 1.921 5,097,094 1.8657 0.51%
2016-01-04 0 1.970 1.960 1.970 1.930 2.100 9,880,000 19,645,980 1.9885 1.873 1.864 1.873 1.835 1.997 10,390,530 1.8908 -2.96%
2015-12-31 0 2.030 2.020 2.030 2.000 2.180 6,704,000 13,926,560 2.0774 1.930 1.921 1.930 1.902 2.073 7,050,416 1.9753 -4.69%
2015-12-30 0 2.130 2.120 2.140 2.120 2.220 3,055,184 6,580,768 2.1540 2.025 2.016 2.035 2.016 2.111 3,213,055 2.0481 -2.74%
2015-12-29 0 2.190 2.190 2.200 2.180 2.260 3,597,800 7,981,220 2.2184 2.082 2.082 2.092 2.073 2.149 3,783,709 2.1094 -1.79%
2015-12-28 0 2.230 2.220 2.240 2.110 2.320 7,398,000 16,546,250 2.2366 2.120 2.111 2.130 2.006 2.206 7,780,277 2.1267 3.24%
2015-12-24 0 2.160 2.150 2.160 2.100 2.170 3,398,000 7,250,790 2.1338 2.054 2.044 2.054 1.997 2.063 3,573,585 2.0290 3.35%
2015-12-23 0 2.090 2.090 2.100 2.090 2.170 4,942,000 10,425,250 2.1095 1.987 1.987 1.997 1.987 2.063 5,197,368 2.0059 -1.88%
2015-12-22 0 2.130 2.120 2.130 2.090 2.180 7,004,000 14,920,150 2.1302 2.025 2.016 2.025 1.987 2.073 7,365,918 2.0256 0.00%
2015-12-21 0 2.130 2.140 2.150 2.090 2.230 13,318,000 29,000,392 2.1775 2.025 2.035 2.044 1.987 2.120 14,006,182 2.0705 -4.91%
2015-12-18 0 2.240 2.220 2.240 2.060 2.530 77,788,100 174,808,534 2.2472 2.130 2.111 2.130 1.959 2.406 81,807,651 2.1368 -11.81%
2015-12-17 0 2.540 2.540 2.550 2.450 2.630 3,714,000 9,410,640 2.5338 2.415 2.415 2.425 2.330 2.501 3,905,914 2.4093 -1.93%
2015-12-16 0 2.590 2.580 2.590 2.570 2.650 3,848,000 10,023,400 2.6048 2.463 2.453 2.463 2.444 2.520 4,046,838 2.4768 2.37%
2015-12-15 0 2.530 2.520 2.530 2.450 2.670 9,826,042 25,096,887 2.5541 2.406 2.396 2.406 2.330 2.539 10,333,784 2.4286 -5.60%
2015-12-14 0 2.680 2.670 2.680 2.590 2.780 14,371,728 38,656,952 2.6898 2.548 2.539 2.548 2.463 2.643 15,114,359 2.5576 -3.60%
2015-12-11 0 2.780 2.770 2.780 2.650 2.950 8,510,000 23,696,640 2.7846 2.643 2.634 2.643 2.520 2.805 8,949,738 2.6477 -5.12%
2015-12-10 0 2.930 2.920 2.930 2.780 2.950 6,970,490 19,951,811 2.8623 2.786 2.777 2.786 2.643 2.805 7,330,677 2.7217 6.16%
2015-12-09 0 2.760 2.770 2.780 2.690 2.850 6,994,000 19,200,650 2.7453 2.624 2.634 2.643 2.558 2.710 7,355,402 2.6104 -2.82%
2015-12-08 0 2.840 2.840 2.850 2.750 2.930 9,234,000 25,875,590 2.8022 2.700 2.700 2.710 2.615 2.786 9,711,149 2.6645 0.35%
2015-12-07 0 2.830 2.820 2.830 2.570 2.870 12,944,514 35,246,999 2.7229 2.691 2.681 2.691 2.444 2.729 13,613,397 2.5891 10.12%
2015-12-04 0 2.570 2.550 2.570 2.460 2.630 9,864,000 25,148,780 2.5496 2.444 2.425 2.444 2.339 2.501 10,373,703 2.4243 4.05%
2015-12-03 0 2.470 2.470 2.490 2.370 2.670 19,404,531 48,884,056 2.5192 2.349 2.349 2.368 2.254 2.539 20,407,223 2.3954 1.23%
2015-12-02 0 2.440 2.430 2.440 2.320 2.560 17,309,438 42,590,074 2.4605 2.320 2.311 2.320 2.206 2.434 18,203,870 2.3396 2.52%
2015-12-01 0 2.380 2.370 2.380 2.050 2.440 26,459,782 60,632,414 2.2915 2.263 2.254 2.263 1.949 2.320 27,827,040 2.1789 15.53%
2015-11-30 0 2.060 2.060 2.080 2.020 2.100 3,984,000 8,249,240 2.0706 1.959 1.959 1.978 1.921 1.997 4,189,866 1.9689 0.98%
2015-11-27 0 2.040 2.030 2.040 2.010 2.070 1,866,000 3,810,980 2.0423 1.940 1.930 1.940 1.911 1.968 1,962,422 1.9420 -0.49%
2015-11-26 0 2.050 2.040 2.050 2.040 2.120 3,904,902 8,140,633 2.0847 1.949 1.940 1.949 1.940 2.016 4,106,680 1.9823 -0.97%
2015-11-25 0 2.070 2.050 2.070 2.000 2.080 3,548,000 7,274,800 2.0504 1.968 1.949 1.968 1.902 1.978 3,731,336 1.9497 1.97%
2015-11-24 0 2.030 2.020 2.030 2.020 2.050 1,506,000 3,059,560 2.0316 1.930 1.921 1.930 1.921 1.949 1,583,820 1.9318 -0.49%
2015-11-23 0 2.040 2.030 2.040 1.990 2.060 5,720,000 11,539,200 2.0173 1.940 1.930 1.940 1.892 1.959 6,015,570 1.9182 0.00%
2015-11-20 0 2.040 2.040 2.050 2.020 2.080 2,120,000 4,358,880 2.0561 1.940 1.940 1.949 1.921 1.978 2,229,547 1.9551 0.00%
2015-11-19 0 2.040 2.030 2.050 2.000 2.060 1,872,000 3,793,060 2.0262 1.940 1.930 1.949 1.902 1.959 1,968,732 1.9267 0.99%
2015-11-18 0 2.020 2.010 2.020 2.010 2.080 3,231,921 6,566,075 2.0316 1.921 1.911 1.921 1.911 1.978 3,398,924 1.9318 -1.94%
2015-11-17 0 2.060 2.050 2.070 2.050 2.140 4,276,000 8,887,760 2.0785 1.959 1.949 1.968 1.949 2.035 4,496,954 1.9764 -2.37%
2015-11-16 0 2.110 2.090 2.110 2.030 2.130 3,974,000 8,278,520 2.0832 2.006 1.987 2.006 1.930 2.025 4,179,349 1.9808 1.44%
2015-11-13 0 2.080 2.070 2.090 2.020 2.150 10,196,000 21,220,380 2.0812 1.978 1.968 1.987 1.921 2.044 10,722,859 1.9790 -0.95%
2015-11-12 0 2.100 2.090 2.100 1.980 2.110 11,454,000 23,641,800 2.0641 1.997 1.987 1.997 1.883 2.006 12,045,863 1.9626 4.48%
2015-11-11 0 2.010 2.000 2.020 1.960 2.050 4,290,000 8,556,200 1.9945 1.911 1.902 1.921 1.864 1.949 4,511,678 1.8965 -1.47%
2015-11-10 0 2.040 2.030 2.040 1.950 2.050 6,812,000 13,601,880 1.9968 1.940 1.930 1.940 1.854 1.949 7,163,997 1.8986 0.99%
2015-11-09 0 2.020 2.020 2.030 2.020 2.080 7,310,000 14,993,360 2.0511 1.921 1.921 1.930 1.921 1.978 7,687,730 1.9503 -3.35%
2015-11-06 0 2.090 2.070 2.090 2.050 2.130 8,038,500 16,805,500 2.0906 1.987 1.968 1.987 1.949 2.025 8,453,874 1.9879 -1.88%
2015-11-05 0 2.130 2.100 2.120 2.080 2.190 16,120,000 34,241,880 2.1242 2.025 1.997 2.016 1.978 2.082 16,952,970 2.0198 0.00%
2015-11-04 0 2.130 2.120 2.140 2.020 2.150 16,502,000 34,530,560 2.0925 2.025 2.016 2.035 1.921 2.044 17,354,709 1.9897 0.00%
2015-11-03 0 2.130 2.110 2.150 2.000 2.160 11,554,000 23,919,700 2.0703 2.025 2.006 2.044 1.902 2.054 12,151,031 1.9685 0.00%
2015-11-02 0 2.130 2.130 2.150 1.950 2.160 7,416,000 15,024,980 2.0260 2.025 2.025 2.044 1.854 2.054 7,799,208 1.9265 3.90%
2015-10-30 0 2.050 2.060 2.080 1.910 2.090 6,381,578 12,567,393 1.9693 1.949 1.959 1.978 1.816 1.987 6,711,334 1.8726 3.54%
2015-10-29 0 1.980 1.970 1.990 1.960 2.020 3,772,079 7,470,667 1.9805 1.883 1.873 1.892 1.864 1.921 3,966,994 1.8832 -1.00%
2015-10-28 0 2.000 1.980 2.010 1.960 2.070 5,208,000 10,398,420 1.9966 1.902 1.883 1.911 1.864 1.968 5,477,113 1.8985 -2.44%
2015-10-27 0 2.050 2.040 2.050 2.010 2.110 5,978,000 12,216,680 2.0436 1.949 1.940 1.949 1.911 2.006 6,286,902 1.9432 -1.91%
2015-10-26 0 2.090 2.080 2.090 2.070 2.160 5,972,000 12,595,340 2.1091 1.987 1.978 1.987 1.968 2.054 6,280,592 2.0054 0.00%
2015-10-23 0 2.090 2.090 2.100 2.050 2.150 9,491,000 19,869,340 2.0935 1.987 1.987 1.997 1.949 2.044 9,981,429 1.9906 0.00%
2015-10-22 0 2.090 2.080 2.090 1.960 2.130 13,033,000 26,764,180 2.0536 1.987 1.978 1.987 1.864 2.025 13,706,455 1.9527 5.56%
2015-10-20 0 1.980 1.980 2.000 1.950 2.020 4,160,000 8,242,540 1.9814 1.883 1.883 1.902 1.854 1.921 4,374,960 1.8840 0.00%
2015-10-19 0 1.980 1.980 1.990 1.950 2.030 4,808,000 9,561,060 1.9886 1.883 1.883 1.892 1.854 1.930 5,056,444 1.8909 1.54%
2015-10-16 0 1.950 1.990 2.000 1.930 2.070 8,575,161 16,974,740 1.9795 1.854 1.892 1.902 1.835 1.968 9,018,266 1.8823 -2.01%
2015-10-15 0 1.990 1.990 2.000 1.810 2.000 6,546,000 12,712,820 1.9421 1.892 1.892 1.902 1.721 1.902 6,884,252 1.8467 3.11%
2015-10-14 0 1.930 1.900 1.930 1.880 1.950 3,590,000 6,863,980 1.9120 1.835 1.807 1.835 1.788 1.854 3,775,506 1.8180 0.00%
2015-10-13 0 1.930 1.930 1.940 1.910 1.960 2,810,000 5,417,160 1.9278 1.835 1.835 1.845 1.816 1.864 2,955,201 1.8331 0.52%
2015-10-12 0 1.920 1.920 1.930 1.820 2.010 7,554,000 14,642,640 1.9384 1.826 1.826 1.835 1.731 1.911 7,944,338 1.8432 3.23%
2015-10-09 0 1.870 1.860 1.870 1.850 1.900 3,324,000 6,225,880 1.8730 1.769 1.759 1.769 1.750 1.797 3,514,556 1.7715 0.54%
2015-10-08 0 1.860 1.850 1.860 1.850 1.940 7,538,000 14,080,320 1.8679 1.759 1.750 1.759 1.750 1.835 7,970,133 1.7666 -2.11%
2015-10-07 0 1.900 1.900 1.920 1.860 1.930 4,768,000 9,033,260 1.8946 1.797 1.797 1.816 1.759 1.825 5,041,336 1.7918 2.15%
2015-10-06 0 1.860 1.860 1.870 1.860 1.980 3,276,000 6,241,760 1.9053 1.759 1.759 1.769 1.759 1.873 3,463,804 1.8020 -1.59%
2015-10-05 0 1.890 1.880 1.910 1.880 1.920 2,175,276 4,129,809 1.8985 1.788 1.778 1.806 1.778 1.816 2,299,979 1.7956 0.53%
2015-10-02 0 1.880 1.880 1.890 1.870 1.950 4,178,000 7,956,720 1.9044 1.778 1.778 1.788 1.769 1.844 4,417,513 1.8012 -0.53%
2015-09-30 0 1.890 1.880 1.920 1.870 1.960 3,396,000 6,453,840 1.9004 1.788 1.778 1.816 1.769 1.854 3,590,683 1.7974 -2.58%
2015-09-29 0 1.940 1.930 1.940 1.830 1.960 3,924,000 7,499,900 1.9113 1.835 1.825 1.835 1.731 1.854 4,148,952 1.8077 0.00%
2015-09-25 0 1.940 1.940 1.960 1.930 2.120 7,865,401 15,574,475 1.9801 1.835 1.835 1.854 1.825 2.005 8,316,303 1.8728 -3.00%
2015-09-24 0 2.000 1.990 2.000 1.980 2.050 4,348,000 8,724,330 2.0065 1.892 1.882 1.892 1.873 1.939 4,597,259 1.8977 -1.48%
2015-09-23 0 2.030 2.030 2.040 1.980 2.140 6,562,724 13,364,728 2.0365 1.920 1.920 1.929 1.873 2.024 6,938,947 1.9260 -2.40%
2015-09-22 0 2.080 2.060 2.100 2.070 2.210 6,548,000 13,955,860 2.1313 1.967 1.948 1.986 1.958 2.090 6,923,379 2.0158 -2.80%
2015-09-21 0 2.140 2.140 2.150 2.070 2.300 15,480,000 33,816,960 2.1846 2.024 2.024 2.033 1.958 2.175 16,367,426 2.0661 -1.38%
2015-09-18 0 2.170 2.170 2.180 1.950 2.230 31,072,894 65,424,165 2.1055 2.052 2.052 2.062 1.844 2.109 32,854,217 1.9913 11.28%
2015-09-17 0 1.950 1.930 1.950 1.900 1.960 5,166,000 9,998,140 1.9354 1.844 1.825 1.844 1.797 1.854 5,462,153 1.8304 2.09%
2015-09-16 0 1.910 1.910 1.930 1.880 1.950 2,400,531 4,598,487 1.9156 1.806 1.806 1.825 1.778 1.844 2,538,147 1.8117 1.60%
2015-09-15 0 1.880 1.880 1.900 1.870 1.960 3,580,000 6,833,560 1.9088 1.778 1.778 1.797 1.769 1.854 3,785,232 1.8053 -2.59%
2015-09-14 0 1.930 1.920 1.940 1.890 1.970 7,548,000 14,617,200 1.9366 1.825 1.816 1.835 1.788 1.863 7,980,706 1.8316 1.05%
2015-09-11 0 1.910 1.890 1.910 1.800 1.910 3,667,567 6,851,629 1.8682 1.806 1.788 1.806 1.702 1.806 3,877,818 1.7669 3.24%
2015-09-10 0 1.850 1.840 1.870 1.800 1.900 2,452,000 4,557,160 1.8585 1.750 1.740 1.769 1.702 1.797 2,592,566 1.7578 0.54%
2015-09-09 0 1.840 1.830 1.850 1.830 1.970 8,334,000 15,848,720 1.9017 1.740 1.731 1.750 1.731 1.863 8,811,765 1.7986 -4.66%
2015-09-08 0 1.930 1.920 1.930 1.840 1.940 4,436,000 8,411,490 1.8962 1.825 1.816 1.825 1.740 1.835 4,690,304 1.7934 2.12%
2015-09-07 0 1.890 1.860 1.890 1.820 1.950 2,656,000 5,006,430 1.8850 1.788 1.759 1.788 1.721 1.844 2,808,261 1.7828 -0.53%
2015-09-04 0 1.900 1.890 1.910 1.830 1.900 3,910,000 7,341,500 1.8776 1.797 1.788 1.806 1.731 1.797 4,134,150 1.7758 3.26%
2015-09-02 0 1.840 1.830 1.840 1.730 1.900 4,614,000 8,470,700 1.8359 1.740 1.731 1.740 1.636 1.797 4,878,508 1.7363 0.00%
2015-09-01 0 1.840 1.810 1.850 1.800 1.870 2,546,000 4,682,454 1.8391 1.740 1.712 1.750 1.702 1.769 2,691,955 1.7394 -2.65%
2015-08-31 0 1.890 1.900 1.930 1.800 1.930 4,213,060 7,823,509 1.8570 1.788 1.797 1.825 1.702 1.825 4,454,583 1.7563 -0.53%
2015-08-28 0 1.900 1.880 1.890 1.850 2.030 6,634,000 12,633,000 1.9043 1.797 1.778 1.788 1.750 1.920 7,014,309 1.8010 1.60%
2015-08-27 0 1.870 1.870 1.890 1.730 1.900 8,522,000 15,376,980 1.8044 1.769 1.769 1.788 1.636 1.797 9,010,543 1.7066 9.36%
2015-08-26 0 1.710 1.710 1.720 1.670 1.940 10,196,000 18,224,140 1.7874 1.617 1.617 1.627 1.579 1.835 10,780,509 1.6905 -9.04%
2015-08-25 0 1.880 1.880 1.890 1.670 1.990 8,542,241 15,680,690 1.8357 1.778 1.778 1.788 1.579 1.882 9,031,944 1.7361 5.03%
2015-08-24 0 1.790 1.790 1.800 1.790 2.060 8,830,000 17,017,440 1.9272 1.693 1.693 1.702 1.693 1.948 9,336,200 1.8227 -19.37%
2015-08-21 0 2.220 2.200 2.240 2.090 2.240 6,685,496 14,534,302 2.1740 2.100 2.081 2.119 1.977 2.119 7,068,757 2.0561 0.45%
2015-08-20 0 2.210 2.210 2.220 2.200 2.350 5,258,000 11,852,650 2.2542 2.090 2.090 2.100 2.081 2.223 5,559,427 2.1320 -3.91%
2015-08-19 0 2.300 2.290 2.320 2.130 2.400 7,754,000 17,630,860 2.2738 2.175 2.166 2.194 2.015 2.270 8,198,515 2.1505 -1.71%
2015-08-18 0 2.340 2.330 2.350 2.260 2.450 7,272,000 17,187,710 2.3635 2.213 2.204 2.223 2.137 2.317 7,688,884 2.2354 -3.31%
2015-08-17 0 2.420 2.400 2.430 2.400 2.580 5,266,000 12,791,460 2.4291 2.289 2.270 2.298 2.270 2.440 5,567,885 2.2974 -4.72%
2015-08-14 0 2.540 2.530 2.540 2.510 2.660 3,360,000 8,630,770 2.5687 2.402 2.393 2.402 2.374 2.516 3,552,620 2.4294 -4.51%
2015-08-13 0 2.660 2.620 2.670 2.550 2.700 6,898,355 18,181,526 2.6356 2.516 2.478 2.525 2.412 2.554 7,293,819 2.4927 4.72%
2015-08-12 0 2.540 2.510 2.540 2.440 2.650 4,306,000 10,911,140 2.5339 2.402 2.374 2.402 2.308 2.506 4,552,851 2.3966 0.40%
2015-08-11 0 2.530 2.530 2.540 2.510 2.810 5,570,000 14,684,120 2.6363 2.393 2.393 2.402 2.374 2.658 5,889,313 2.4934 -4.53%
2015-08-10 0 2.650 2.650 2.670 2.370 2.670 3,420,000 8,771,910 2.5649 2.506 2.506 2.525 2.242 2.525 3,616,059 2.4258 7.29%
2015-08-07 0 2.470 2.470 2.480 2.370 2.590 6,232,000 15,714,940 2.5217 2.336 2.336 2.346 2.242 2.450 6,589,263 2.3849 0.00%
2015-08-06 0 2.470 2.450 2.480 2.180 2.530 9,022,302 21,450,320 2.3775 2.336 2.317 2.346 2.062 2.393 9,539,526 2.2486 9.29%
2015-08-05 0 2.260 2.250 2.260 2.200 2.390 6,397,000 14,518,700 2.2696 2.137 2.128 2.137 2.081 2.260 6,763,722 2.1466 -3.42%
2015-08-04 0 2.340 2.330 2.380 2.300 2.450 4,464,000 10,526,200 2.3580 2.213 2.204 2.251 2.175 2.317 4,719,909 2.2302 0.86%
2015-08-03 0 2.320 2.310 2.340 2.010 2.460 15,896,513 36,703,519 2.3089 2.194 2.185 2.213 1.901 2.327 16,807,816 2.1837 -9.02%
2015-07-31 0 2.550 2.550 2.560 2.510 2.690 5,869,329 15,257,662 2.5996 2.412 2.412 2.421 2.374 2.544 6,205,801 2.4586 -4.85%
2015-07-30 0 2.680 2.670 2.680 2.650 2.860 4,360,000 11,932,400 2.7368 2.535 2.525 2.535 2.506 2.705 4,609,947 2.5884 -3.60%
2015-07-29 0 2.780 2.750 2.780 2.690 2.880 4,770,000 13,102,240 2.7468 2.629 2.601 2.629 2.544 2.724 5,043,451 2.5979 -0.36%
2015-07-28 0 2.790 2.790 2.800 2.630 2.930 5,782,000 16,019,960 2.7707 2.639 2.639 2.648 2.487 2.771 6,113,466 2.6204 4.10%
2015-07-27 0 2.680 2.650 2.680 2.600 2.960 10,007,000 27,254,173 2.7235 2.535 2.506 2.535 2.459 2.800 10,580,674 2.5758 -5.96%
2015-07-24 0 2.850 2.860 2.900 2.850 3.060 10,846,393 31,990,759 2.9494 2.695 2.705 2.743 2.695 2.894 11,468,187 2.7895 -6.86%
2015-07-23 0 3.060 3.070 3.080 3.050 3.180 4,924,000 15,229,720 3.0930 2.894 2.904 2.913 2.885 3.008 5,206,279 2.9253 -1.92%
2015-07-22 0 3.120 3.110 3.120 3.060 3.290 6,102,000 19,158,820 3.1398 2.951 2.941 2.951 2.894 3.112 6,451,811 2.9695 -5.74%
2015-07-21 0 3.310 3.310 3.320 3.130 3.380 12,496,000 40,241,280 3.2203 3.131 3.131 3.140 2.960 3.197 13,212,361 3.0457 -2.93%
2015-07-20 0 3.410 3.400 3.420 3.400 3.630 4,113,221 14,301,820 3.4770 3.225 3.216 3.235 3.216 3.433 4,349,021 3.2885 -3.94%
2015-07-17 0 3.550 3.570 3.580 3.490 3.650 5,414,000 19,350,480 3.5742 3.358 3.376 3.386 3.301 3.452 5,724,370 3.3804 1.72%
2015-07-16 0 3.490 3.470 3.490 3.350 3.640 3,740,000 13,126,160 3.5097 3.301 3.282 3.301 3.168 3.443 3,954,404 3.3194 -0.85%
2015-07-15 0 3.520 3.460 3.530 3.380 3.650 7,038,000 24,424,860 3.4704 3.329 3.272 3.339 3.197 3.452 7,441,469 3.2823 -0.85%
2015-07-14 0 3.550 3.510 3.570 3.450 3.880 11,690,000 42,409,580 3.6279 3.358 3.320 3.376 3.263 3.670 12,360,155 3.4312 -4.05%
2015-07-13 0 3.700 3.690 3.700 3.240 3.800 15,452,000 55,154,660 3.5694 3.499 3.490 3.499 3.064 3.594 16,337,820 3.3759 7.25%
2015-07-10 0 3.450 3.440 3.450 2.990 3.750 28,050,000 98,000,360 3.4938 3.263 3.253 3.263 2.828 3.547 29,658,029 3.3043 13.11%
2015-07-09 0 3.050 3.050 3.100 1.940 3.150 30,097,299 77,357,940 2.5703 2.885 2.885 2.932 1.835 2.979 31,822,694 2.4309 50.25%
2015-07-08 0 2.030 1.990 2.050 1.490 2.570 37,920,000 74,813,650 1.9729 1.920 1.882 1.939 1.409 2.431 40,093,849 1.8660 -27.24%
2015-07-07 0 2.790 2.780 2.790 2.500 3.260 21,249,552 58,003,176 2.7296 2.639 2.629 2.639 2.364 3.083 22,467,730 2.5816 -5.10%
2015-07-06 0 2.940 2.920 2.940 2.390 4.300 31,980,349 96,148,075 3.0065 2.781 2.762 2.781 2.260 4.067 33,813,694 2.8435 -26.68%
2015-07-03 0 4.010 4.000 4.040 3.950 4.350 8,778,211 36,207,587 4.1247 3.793 3.783 3.821 3.736 4.114 9,281,442 3.9011 -6.53%
2015-07-02 0 4.290 4.290 4.300 4.270 4.660 8,058,000 35,736,720 4.4349 4.057 4.057 4.067 4.038 4.407 8,519,943 4.1945 -3.16%
2015-06-30 0 4.430 4.430 4.460 4.100 4.480 7,708,000 33,350,580 4.3267 4.190 4.190 4.218 3.878 4.237 8,149,878 4.0922 2.78%
2015-06-29 0 4.310 4.310 4.320 3.970 4.720 11,440,000 49,437,200 4.3214 4.076 4.076 4.086 3.755 4.464 12,095,824 4.0871 -6.10%
2015-06-26 0 4.590 4.580 4.590 4.510 4.840 8,836,000 40,702,330 4.6064 4.341 4.332 4.341 4.265 4.578 9,342,543 4.3567 -5.36%
2015-06-25 0 4.850 4.850 4.890 4.850 5.040 5,234,000 25,782,580 4.9260 4.587 4.587 4.625 4.587 4.767 5,534,051 4.6589 -2.22%
2015-06-24 0 4.960 4.960 4.980 4.680 5.100 10,829,884 53,096,297 4.9028 4.691 4.691 4.710 4.426 4.823 11,450,731 4.6369 1.85%
2015-06-23 0 4.870 4.840 4.870 4.320 4.950 10,762,105 49,510,118 4.6004 4.606 4.578 4.606 4.086 4.682 11,379,067 4.3510 10.93%
2015-06-22 0 4.390 4.390 4.400 4.360 4.590 6,290,000 28,125,480 4.4715 4.152 4.152 4.161 4.124 4.341 6,650,588 4.2290 -0.23%
2015-06-19 0 4.400 4.360 4.370 4.360 4.750 10,142,755 45,599,303 4.4958 4.161 4.124 4.133 4.124 4.492 10,724,211 4.2520 -4.35%
2015-06-18 0 4.600 4.630 4.640 4.380 4.740 22,915,057 104,057,333 4.5410 4.351 4.379 4.388 4.143 4.483 24,228,714 4.2948 -6.12%
2015-06-17 0 4.900 4.850 4.900 4.700 4.970 5,442,003 26,177,614 4.8103 4.634 4.587 4.634 4.445 4.701 5,753,978 4.5495 1.03%
2015-06-16 0 4.850 4.840 4.850 4.700 5.000 13,464,362 65,409,804 4.8580 4.587 4.578 4.587 4.445 4.729 14,236,237 4.5946 4.08%
2015-06-15 0 4.660 4.660 4.670 4.450 4.920 23,908,302 111,046,151 4.6447 4.407 4.407 4.417 4.209 4.653 25,278,899 4.3928 -6.43%
2015-06-12 0 4.980 4.980 4.990 4.900 5.180 12,101,513 60,445,184 4.9948 4.710 4.710 4.719 4.634 4.899 12,795,259 4.7240 -2.35%
2015-06-11 0 5.100 5.090 5.100 5.010 5.340 7,713,541 39,603,781 5.1343 4.823 4.814 4.823 4.738 5.050 8,155,737 4.8559 -1.92%
2015-06-10 0 5.200 5.150 5.250 5.150 5.500 9,001,546 47,671,289 5.2959 4.918 4.871 4.965 4.871 5.202 9,517,580 5.0088 -1.89%
2015-06-09 0 5.300 5.290 5.300 5.110 5.900 16,082,965 86,544,171 5.3811 5.013 5.003 5.013 4.833 5.580 17,004,957 5.0893 -8.15%
2015-06-08 0 5.770 5.740 5.780 5.700 6.090 10,160,278 59,377,134 5.8440 5.457 5.429 5.467 5.391 5.760 10,742,739 5.5272 -2.20%
2015-06-05 0 5.900 5.950 6.050 5.250 6.010 23,239,459 128,539,260 5.5311 5.580 5.627 5.722 4.965 5.684 24,571,713 5.2312 10.69%
2015-06-04 0 5.330 5.310 5.340 4.950 5.550 19,074,984 101,639,976 5.3284 5.041 5.022 5.050 4.682 5.249 20,168,500 5.0395 4.31%
2015-06-03 0 5.110 5.110 5.140 4.600 5.670 52,892,657 267,475,713 5.0570 4.833 4.833 4.861 4.351 5.363 55,924,847 4.7828 -6.92%
2015-06-02 0 5.490 5.440 5.500 5.430 6.140 29,068,477 166,566,109 5.7301 5.192 5.145 5.202 5.136 5.807 30,734,893 5.4194 -7.73%
2015-06-01 0 5.950 5.940 5.970 5.770 6.030 15,432,636 90,617,129 5.8718 5.627 5.618 5.646 5.457 5.703 16,317,346 5.5534 -1.49%
2015-05-29 0 6.040 5.980 6.050 5.800 6.150 22,160,000 131,715,484 5.9438 5.713 5.656 5.722 5.486 5.817 23,430,372 5.6216 1.34%
2015-05-28 0 5.960 5.960 5.990 5.730 6.400 32,669,000 200,300,834 6.1312 5.637 5.637 5.665 5.419 6.053 34,541,824 5.7988 -0.50%
2015-05-27 0 5.990 5.990 6.000 5.750 6.300 68,410,000 408,500,120 5.9714 5.665 5.665 5.675 5.438 5.958 72,331,756 5.6476 12.81%
2015-05-26 1 - - - - - 0 0 - 5.022 - - - - 0 - 0.00%
2015-05-22 0 5.310 5.300 5.320 4.750 5.330 34,927,000 177,025,240 5.0684 5.022 5.013 5.032 4.492 5.041 36,929,268 4.7936 10.62%
2015-05-21 0 4.800 4.800 4.850 4.700 4.900 14,226,000 68,086,280 4.7860 4.540 4.540 4.587 4.445 4.634 15,041,537 4.5266 1.05%
2015-05-20 0 4.750 4.750 4.810 4.550 4.950 25,484,000 120,984,550 4.7475 4.492 4.492 4.549 4.303 4.682 26,944,927 4.4901 -2.66%
2015-05-19 0 4.880 4.870 4.890 4.650 5.160 36,514,000 179,796,940 4.9241 4.615 4.606 4.625 4.398 4.880 38,607,247 4.6571 2.09%
2015-05-18 0 4.780 4.760 4.780 4.100 4.930 55,180,700 251,301,370 4.5542 4.521 4.502 4.521 3.878 4.663 58,344,057 4.3072 15.74%
2015-05-15 0 4.130 4.120 4.130 3.650 4.370 49,343,000 197,662,490 4.0059 3.906 3.897 3.906 3.452 4.133 52,171,698 3.7887 14.09%
2015-05-14 0 3.620 3.620 3.630 3.460 3.630 12,312,000 44,021,700 3.5755 3.424 3.424 3.433 3.272 3.433 13,017,813 3.3817 4.62%
2015-05-13 0 3.460 3.450 3.480 3.350 3.540 16,108,000 55,566,260 3.4496 3.272 3.263 3.291 3.168 3.348 17,031,427 3.2626 3.28%
2015-05-12 0 3.350 3.320 3.350 3.300 3.650 26,262,000 92,287,060 3.5141 3.168 3.140 3.168 3.121 3.452 27,767,528 3.3236 -4.83%
2015-05-11 0 3.520 3.520 3.530 3.340 3.940 261,196,000 750,741,140 2.8742 3.329 3.329 3.339 3.159 3.726 276,169,645 2.7184 8.31%
2015-05-08 1 - - - - - 0 0 - 3.074 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 3.074 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 3.074 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 3.074 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 3.074 - - - - 0 - 0.00%
2015-04-30 0 3.250 3.240 3.250 3.230 3.550 33,536,000 112,655,160 3.3592 3.074 3.064 3.074 3.055 3.358 35,458,526 3.1771 -4.41%
2015-04-29 0 3.400 3.330 3.400 3.200 3.400 21,926,000 72,804,340 3.3205 3.216 3.149 3.216 3.026 3.216 23,182,957 3.1404 5.26%
2015-04-28 0 3.230 3.210 3.240 3.180 3.300 13,486,000 43,596,900 3.2328 3.055 3.036 3.064 3.008 3.121 14,259,115 3.0575 0.62%
2015-04-27 0 3.210 3.200 3.210 3.120 3.410 22,686,000 73,835,590 3.2547 3.036 3.026 3.036 2.951 3.225 23,986,526 3.0782 -4.75%
2015-04-24 0 3.370 3.300 3.370 3.240 3.450 15,850,000 52,584,660 3.3176 3.187 3.121 3.187 3.064 3.263 16,758,637 3.1378 1.20%
2015-04-23 0 3.330 3.320 3.360 3.300 3.580 23,082,000 78,284,000 3.3916 3.149 3.140 3.178 3.121 3.386 24,405,227 3.2077 -2.92%
2015-04-22 0 3.480 3.450 3.480 3.190 3.530 24,297,000 83,461,810 3.4351 3.244 3.216 3.244 2.974 3.291 26,064,368 3.2021 7.41%
2015-04-21 0 3.240 3.240 3.250 3.120 3.300 11,348,000 36,572,830 3.2228 3.020 3.020 3.030 2.908 3.076 12,173,455 3.0043 3.85%
2015-04-20 0 3.120 3.120 3.140 2.980 3.170 10,782,000 33,021,760 3.0627 2.908 2.908 2.927 2.778 2.955 11,566,285 2.8550 0.00%
2015-04-17 0 3.120 3.120 3.140 2.960 3.250 35,778,002 109,354,186 3.0565 2.908 2.908 2.927 2.759 3.030 38,380,500 2.8492 -4.00%
2015-04-16 0 3.250 3.250 3.260 3.150 3.880 37,008,000 125,222,620 3.3837 3.030 3.030 3.039 2.936 3.617 39,699,968 3.1542 -11.92%
2015-04-15 0 3.690 3.650 3.700 3.450 4.180 35,458,000 136,941,860 3.8621 3.440 3.403 3.449 3.216 3.897 38,037,221 3.6002 6.34%
2015-04-14 0 3.470 3.460 3.480 3.000 3.530 28,992,847 95,453,613 3.2923 3.235 3.225 3.244 2.797 3.291 31,101,792 3.0691 12.66%
2015-04-13 0 3.080 3.070 3.080 3.050 3.180 13,800,040 43,047,023 3.1193 2.871 2.862 2.871 2.843 2.964 14,803,857 2.9078 3.70%
2015-04-10 0 2.970 2.950 2.960 2.890 3.100 8,864,000 26,398,120 2.9781 2.769 2.750 2.759 2.694 2.890 9,508,769 2.7762 1.02%
2015-04-09 0 2.940 2.930 2.940 2.580 3.180 27,184,000 77,269,430 2.8425 2.741 2.731 2.741 2.405 2.964 29,161,369 2.6497 11.79%
2015-04-08 0 2.630 2.620 2.630 2.580 2.680 11,163,200 29,173,830 2.6134 2.452 2.442 2.452 2.405 2.498 11,975,213 2.4362 0.38%
2015-04-02 0 2.620 2.610 2.630 2.480 2.660 11,633,000 30,215,550 2.5974 2.442 2.433 2.452 2.312 2.480 12,479,186 2.4213 6.94%
2015-04-01 0 2.450 2.440 2.450 2.400 2.540 4,770,000 11,660,650 2.4446 2.284 2.275 2.284 2.237 2.368 5,116,971 2.2788 -2.00%
2015-03-31 0 2.500 2.510 2.520 2.290 2.550 22,226,000 53,237,410 2.3953 2.330 2.340 2.349 2.135 2.377 23,842,723 2.2329 -3.47%
2015-03-30 0 2.590 2.590 2.600 2.560 2.700 6,554,150 17,020,411 2.5969 2.414 2.414 2.424 2.386 2.517 7,030,900 2.4208 0.39%
2015-03-27 0 2.580 2.580 2.590 2.570 2.630 2,620,000 6,787,600 2.5907 2.405 2.405 2.414 2.396 2.452 2,810,579 2.4150 -0.39%
2015-03-26 0 2.590 2.560 2.590 2.550 2.690 2,826,000 7,439,940 2.6327 2.414 2.386 2.414 2.377 2.508 3,031,564 2.4542 -2.26%
2015-03-25 0 2.650 2.640 2.650 2.570 2.700 3,684,000 9,799,620 2.6600 2.470 2.461 2.470 2.396 2.517 3,951,975 2.4797 1.92%
2015-03-24 0 2.600 2.590 2.600 2.550 2.660 3,082,000 7,958,420 2.5822 2.424 2.414 2.424 2.377 2.480 3,306,185 2.4071 -1.14%
2015-03-23 0 2.630 2.610 2.630 2.560 2.700 9,254,000 24,244,880 2.6199 2.452 2.433 2.452 2.386 2.517 9,927,138 2.4423 3.54%
2015-03-20 0 2.540 2.610 2.620 2.440 2.640 20,744,000 52,994,620 2.5547 2.368 2.433 2.442 2.275 2.461 22,252,922 2.3815 2.83%
2015-03-19 0 2.470 2.440 2.460 2.300 2.480 6,266,000 15,121,200 2.4132 2.303 2.275 2.293 2.144 2.312 6,721,790 2.2496 3.78%
2015-03-18 0 2.380 2.370 2.390 2.290 2.620 15,306,000 36,561,840 2.3887 2.219 2.209 2.228 2.135 2.442 16,419,361 2.2268 -7.03%
2015-03-17 0 2.560 2.540 2.570 2.480 2.720 11,320,000 29,066,620 2.5677 2.386 2.368 2.396 2.312 2.536 12,143,419 2.3936 -4.83%
2015-03-16 0 2.690 2.680 2.690 2.600 2.790 19,144,000 51,368,140 2.6833 2.508 2.498 2.508 2.424 2.601 20,536,538 2.5013 3.86%
2015-03-13 0 2.590 2.580 2.590 2.450 2.590 8,939,000 22,771,810 2.5475 2.414 2.405 2.414 2.284 2.414 9,589,224 2.3747 4.44%
2015-03-12 0 2.480 2.480 2.490 2.390 2.500 8,020,000 19,616,360 2.4459 2.312 2.312 2.321 2.228 2.330 8,603,376 2.2801 3.77%
2015-03-11 0 2.390 2.390 2.400 2.310 2.420 3,846,000 9,103,780 2.3671 2.228 2.228 2.237 2.153 2.256 4,125,759 2.2066 0.00%
2015-03-10 0 2.390 2.380 2.390 2.350 2.430 3,342,000 8,010,460 2.3969 2.228 2.219 2.228 2.191 2.265 3,585,098 2.2344 -0.83%
2015-03-09 0 2.410 2.390 2.400 2.290 2.450 7,448,000 17,646,680 2.3693 2.247 2.228 2.237 2.135 2.284 7,989,769 2.2087 2.12%
2015-03-06 0 2.360 2.330 2.360 2.160 2.370 17,980,000 40,435,440 2.2489 2.200 2.172 2.200 2.014 2.209 19,287,868 2.0964 9.77%
2015-03-05 0 2.150 2.130 2.140 2.040 2.180 5,299,000 11,316,900 2.1357 2.004 1.986 1.995 1.902 2.032 5,684,450 1.9909 3.86%
2015-03-04 0 2.070 2.060 2.070 2.040 2.150 3,192,000 6,619,410 2.0738 1.930 1.920 1.930 1.902 2.004 3,424,187 1.9331 0.00%
2015-03-03 0 2.070 2.060 2.070 1.960 2.200 9,086,000 19,104,920 2.1027 1.930 1.920 1.930 1.827 2.051 9,746,917 1.9601 -1.43%
2015-03-02 0 2.100 2.100 2.120 2.020 2.140 8,124,010 16,958,660 2.0875 1.958 1.958 1.976 1.883 1.995 8,714,952 1.9459 5.00%
2015-02-27 0 2.000 2.010 2.020 1.880 2.090 12,122,000 24,114,960 1.9894 1.864 1.874 1.883 1.753 1.948 13,003,756 1.8545 6.38%
2015-02-26 0 1.880 1.880 1.890 1.870 1.900 1,774,000 3,345,270 1.8857 1.753 1.753 1.762 1.743 1.771 1,903,041 1.7579 0.00%
2015-02-25 0 1.880 1.860 1.880 1.840 1.880 1,054,000 1,956,720 1.8565 1.753 1.734 1.753 1.715 1.753 1,130,668 1.7306 0.00%
2015-02-24 0 1.880 1.870 1.890 1.840 1.910 908,000 1,705,200 1.8780 1.753 1.743 1.762 1.715 1.780 974,048 1.7506 0.00%
2015-02-23 0 1.880 1.860 1.900 1.780 1.910 5,556,000 10,299,940 1.8538 1.753 1.734 1.771 1.659 1.780 5,960,144 1.7281 4.44%
2015-02-18 0 1.800 1.790 1.810 1.770 1.840 1,068,000 1,925,460 1.8029 1.678 1.669 1.687 1.650 1.715 1,145,687 1.6806 -0.55%
2015-02-17 0 1.810 1.800 1.810 1.800 1.850 1,254,000 2,271,500 1.8114 1.687 1.678 1.687 1.678 1.725 1,345,216 1.6886 -1.63%
2015-02-16 0 1.840 1.830 1.840 1.820 1.850 1,186,000 2,176,680 1.8353 1.715 1.706 1.715 1.697 1.725 1,272,270 1.7109 1.10%
2015-02-13 0 1.820 1.800 1.820 1.800 1.840 1,166,000 2,116,300 1.8150 1.697 1.678 1.697 1.678 1.715 1,250,815 1.6919 -1.09%
2015-02-12 0 1.840 1.820 1.840 1.800 1.990 8,928,000 16,766,300 1.8779 1.715 1.697 1.715 1.678 1.855 9,577,424 1.7506 -1.08%
2015-02-11 0 1.860 1.840 1.860 1.780 1.870 4,112,010 7,503,418 1.8248 1.734 1.715 1.734 1.659 1.743 4,411,118 1.7010 1.64%
2015-02-10 0 1.830 1.800 1.830 1.790 1.840 5,182,000 9,356,640 1.8056 1.706 1.678 1.706 1.669 1.715 5,558,940 1.6832 1.10%
2015-02-09 0 1.810 1.810 1.830 1.800 1.860 4,094,000 7,480,800 1.8273 1.687 1.687 1.706 1.678 1.734 4,391,798 1.7034 -1.63%
2015-02-06 0 1.840 1.840 1.850 1.820 1.860 342,000 628,180 1.8368 1.715 1.715 1.725 1.697 1.734 366,877 1.7122 1.10%
2015-02-05 0 1.820 1.820 1.840 1.800 1.880 1,794,000 3,306,260 1.8430 1.697 1.697 1.715 1.678 1.753 1,924,496 1.7180 0.00%
2015-02-04 0 1.820 1.800 1.820 1.790 1.880 1,566,000 2,853,800 1.8223 1.697 1.678 1.697 1.669 1.753 1,679,911 1.6988 0.00%
2015-02-03 0 1.820 1.820 1.830 1.810 1.840 702,000 1,281,220 1.8251 1.697 1.697 1.706 1.687 1.715 753,064 1.7013 -1.09%
2015-02-02 0 1.840 1.830 1.840 1.830 1.890 656,000 1,211,880 1.8474 1.715 1.706 1.715 1.706 1.762 703,718 1.7221 -1.60%
2015-01-30 0 1.870 1.860 1.900 1.850 1.900 2,162,000 4,084,400 1.8892 1.743 1.734 1.771 1.725 1.771 2,319,264 1.7611 -1.58%
2015-01-29 0 1.900 1.890 1.900 1.840 1.900 1,738,000 3,262,480 1.8771 1.771 1.762 1.771 1.715 1.771 1,864,422 1.7499 0.00%
2015-01-28 0 1.900 1.870 1.900 1.860 1.910 2,178,000 4,107,400 1.8859 1.771 1.743 1.771 1.734 1.780 2,336,428 1.7580 1.60%
2015-01-27 0 1.870 1.860 1.870 1.840 1.920 1,248,000 2,327,020 1.8646 1.743 1.734 1.743 1.715 1.790 1,338,780 1.7382 -2.09%
2015-01-26 0 1.910 1.900 1.910 1.880 1.940 3,512,000 6,708,200 1.9101 1.780 1.771 1.780 1.753 1.808 3,767,463 1.7806 2.14%
2015-01-23 0 1.870 1.850 1.870 1.840 2.000 11,376,000 21,551,560 1.8945 1.743 1.725 1.743 1.715 1.864 12,203,492 1.7660 1.08%
2015-01-22 0 1.850 1.840 1.850 1.800 1.860 3,688,000 6,774,060 1.8368 1.725 1.715 1.725 1.678 1.734 3,956,266 1.7122 1.09%
2015-01-21 0 1.830 1.830 1.840 1.750 1.860 4,874,000 8,932,640 1.8327 1.706 1.706 1.715 1.631 1.734 5,228,536 1.7084 4.57%
2015-01-20 0 1.750 1.750 1.760 1.750 1.790 648,000 1,145,010 1.7670 1.631 1.631 1.641 1.631 1.669 695,136 1.6472 -1.13%
2015-01-19 0 1.770 1.760 1.790 1.750 1.840 1,490,000 2,653,300 1.7807 1.650 1.641 1.669 1.631 1.715 1,598,383 1.6600 -3.28%
2015-01-16 0 1.830 1.800 1.830 1.800 1.850 1,588,000 2,900,300 1.8264 1.706 1.678 1.706 1.678 1.725 1,703,511 1.7025 0.00%
2015-01-15 0 1.830 1.810 1.830 1.800 1.830 1,854,000 3,359,740 1.8122 1.706 1.687 1.706 1.678 1.706 1,988,860 1.6893 0.55%
2015-01-14 0 1.820 1.800 1.820 1.750 1.820 2,080,000 3,724,520 1.7906 1.697 1.678 1.697 1.631 1.697 2,231,300 1.6692 1.68%
2015-01-13 0 1.790 1.780 1.800 1.780 1.820 626,000 1,122,560 1.7932 1.669 1.659 1.678 1.659 1.697 671,535 1.6716 0.56%
2015-01-12 0 1.780 1.780 1.800 1.780 1.830 704,000 1,270,520 1.8047 1.659 1.659 1.678 1.659 1.706 755,209 1.6823 -1.11%
2015-01-09 0 1.800 1.790 1.800 1.780 1.850 898,000 1,629,480 1.8146 1.678 1.669 1.678 1.659 1.725 963,321 1.6915 -0.55%
2015-01-08 0 1.810 1.810 1.840 1.810 1.870 1,132,000 2,081,760 1.8390 1.687 1.687 1.715 1.687 1.743 1,214,342 1.7143 -2.16%
2015-01-07 0 1.850 1.830 1.850 1.810 1.910 2,938,000 5,472,430 1.8626 1.725 1.706 1.725 1.687 1.780 3,151,711 1.7363 0.54%
2015-01-06 0 1.840 1.830 1.840 1.780 1.850 2,398,000 4,382,250 1.8275 1.715 1.706 1.715 1.659 1.725 2,572,431 1.7035 2.22%
2015-01-05 0 1.800 1.790 1.800 1.760 1.830 1,268,000 2,282,620 1.8002 1.678 1.669 1.678 1.641 1.706 1,360,235 1.6781 0.00%
2015-01-02 0 1.800 1.780 1.800 1.740 1.810 408,000 725,560 1.7783 1.678 1.659 1.678 1.622 1.687 437,678 1.6577 3.45%
2014-12-31 0 1.740 1.730 1.760 1.730 1.820 1,466,000 2,618,336 1.7860 1.622 1.613 1.641 1.613 1.697 1,572,637 1.6649 -2.79%
2014-12-30 0 1.790 1.780 1.790 1.760 1.800 1,138,000 2,025,780 1.7801 1.669 1.659 1.669 1.641 1.678 1,220,778 1.6594 1.13%
2014-12-29 0 1.770 1.760 1.790 1.700 1.790 2,116,000 3,713,280 1.7549 1.650 1.641 1.669 1.585 1.669 2,269,918 1.6359 5.36%
2014-12-24 0 1.680 1.700 1.720 1.660 1.730 702,000 1,195,040 1.7023 1.566 1.585 1.603 1.547 1.613 753,064 1.5869 -1.18%
2014-12-23 0 1.700 1.690 1.730 1.680 1.740 1,736,000 2,955,620 1.7025 1.585 1.575 1.613 1.566 1.622 1,862,277 1.5871 -2.86%
2014-12-22 0 1.750 1.750 1.780 1.690 1.800 3,174,000 5,572,590 1.7557 1.631 1.631 1.659 1.575 1.678 3,404,877 1.6366 1.16%
2014-12-19 0 1.730 1.780 1.800 1.660 2.000 17,758,000 31,875,640 1.7950 1.613 1.659 1.678 1.547 1.864 19,049,720 1.6733 1.17%
2014-12-18 0 1.710 1.690 1.720 1.650 1.740 1,466,000 2,484,920 1.6950 1.594 1.575 1.603 1.538 1.622 1,572,637 1.5801 -1.72%
2014-12-17 0 1.740 1.730 1.770 1.660 1.800 5,434,000 9,510,320 1.7502 1.622 1.613 1.650 1.547 1.678 5,829,270 1.6315 2.96%
2014-12-16 0 1.690 1.680 1.690 1.620 1.750 2,776,000 4,762,040 1.7154 1.575 1.566 1.575 1.510 1.631 2,977,927 1.5991 3.68%
2014-12-15 0 1.630 1.610 1.620 1.580 1.650 564,000 917,440 1.6267 1.519 1.501 1.510 1.473 1.538 605,025 1.5164 1.87%
2014-12-12 0 1.600 1.600 1.620 1.570 1.630 1,174,000 1,877,120 1.5989 1.492 1.492 1.510 1.464 1.519 1,259,397 1.4905 0.63%
2014-12-11 0 1.590 1.590 1.620 1.590 1.640 758,000 1,217,580 1.6063 1.482 1.482 1.510 1.482 1.529 813,137 1.4974 -3.05%
2014-12-10 0 1.640 1.620 1.640 1.590 1.660 930,000 1,506,380 1.6198 1.529 1.510 1.529 1.482 1.547 997,648 1.5099 2.50%
2014-12-09 0 1.600 1.590 1.600 1.580 1.680 2,412,000 3,888,020 1.6119 1.492 1.482 1.492 1.473 1.566 2,587,449 1.5026 -1.84%
2014-12-08 0 1.630 1.620 1.630 1.590 1.750 4,610,000 7,552,360 1.6383 1.519 1.510 1.519 1.482 1.631 4,945,332 1.5272 -1.81%
2014-12-05 0 1.660 1.650 1.660 1.640 1.710 2,432,000 4,028,160 1.6563 1.547 1.538 1.547 1.529 1.594 2,608,904 1.5440 -1.19%
2014-12-04 0 1.680 1.680 1.690 1.660 1.720 2,068,000 3,468,660 1.6773 1.566 1.566 1.575 1.547 1.603 2,218,427 1.5636 0.60%
2014-12-03 0 1.670 1.680 1.690 1.650 1.720 1,124,000 1,885,960 1.6779 1.557 1.566 1.575 1.538 1.603 1,205,760 1.5641 0.00%
2014-12-02 0 1.670 1.670 1.700 1.660 1.730 1,236,000 2,097,560 1.6971 1.557 1.557 1.585 1.547 1.613 1,325,907 1.5820 0.00%
2014-12-01 0 1.670 1.670 1.700 1.610 1.710 1,848,000 3,086,980 1.6704 1.557 1.557 1.585 1.501 1.594 1,982,424 1.5572 -3.47%
2014-11-28 0 1.730 1.730 1.750 1.700 1.750 3,108,000 5,360,840 1.7249 1.613 1.613 1.631 1.585 1.631 3,334,076 1.6079 -2.26%
2014-11-27 0 1.770 1.760 1.770 1.740 1.790 4,214,000 7,435,319 1.7644 1.650 1.641 1.650 1.622 1.669 4,520,527 1.6448 -1.67%
2014-11-26 0 1.800 1.770 1.790 1.730 1.800 2,248,000 3,970,000 1.7660 1.678 1.650 1.669 1.613 1.678 2,411,520 1.6463 3.45%
2014-11-25 0 1.740 1.740 1.770 1.700 1.850 2,806,000 4,986,680 1.7771 1.622 1.622 1.650 1.585 1.725 3,010,109 1.6566 -2.79%
2014-11-24 0 1.790 1.780 1.790 1.760 1.820 2,826,000 5,041,920 1.7841 1.669 1.659 1.669 1.641 1.697 3,031,564 1.6631 2.29%
2014-11-21 0 1.750 1.730 1.750 1.710 1.750 790,000 1,365,920 1.7290 1.631 1.613 1.631 1.594 1.631 847,465 1.6118 1.74%
2014-11-20 0 1.720 1.700 1.720 1.690 1.770 1,280,000 2,199,760 1.7186 1.603 1.585 1.603 1.575 1.650 1,373,107 1.6020 -2.82%
2014-11-19 0 1.770 1.760 1.770 1.650 1.770 1,830,000 3,149,460 1.7210 1.650 1.641 1.650 1.538 1.650 1,963,115 1.6043 4.73%
2014-11-18 0 1.690 1.680 1.690 1.670 1.770 2,106,000 3,606,980 1.7127 1.575 1.566 1.575 1.557 1.650 2,259,191 1.5966 -1.74%
2014-11-17 0 1.720 1.720 1.730 1.660 1.830 2,938,000 5,129,820 1.7460 1.603 1.603 1.613 1.547 1.706 3,151,711 1.6276 -5.49%
2014-11-14 0 1.820 1.820 1.840 1.780 1.850 964,000 1,752,380 1.8178 1.697 1.697 1.715 1.659 1.725 1,034,122 1.6946 -1.62%
2014-11-13 0 1.850 1.840 1.850 1.770 1.850 2,718,000 4,890,660 1.7994 1.725 1.715 1.725 1.650 1.725 2,915,708 1.6773 1.65%
2014-11-12 0 1.820 1.800 1.830 1.800 1.860 1,112,000 2,021,180 1.8176 1.697 1.678 1.706 1.678 1.734 1,192,887 1.6944 -0.55%
2014-11-11 0 1.830 1.820 1.840 1.790 1.880 4,320,000 7,852,500 1.8177 1.706 1.697 1.715 1.669 1.753 4,634,238 1.6945 -0.54%
2014-11-10 0 1.840 1.820 1.850 1.780 1.870 3,552,000 6,501,360 1.8303 1.715 1.697 1.725 1.659 1.743 3,810,373 1.7062 2.79%
2014-11-07 0 1.790 1.790 1.810 1.750 1.840 1,504,000 2,719,920 1.8085 1.669 1.669 1.687 1.631 1.715 1,613,401 1.6858 -0.56%
2014-11-06 0 1.800 1.770 1.800 1.700 1.800 3,687,425 6,449,571 1.7491 1.678 1.650 1.678 1.585 1.678 3,955,649 1.6305 1.69%
2014-11-05 0 1.770 1.750 1.770 1.730 1.830 4,114,000 7,276,140 1.7686 1.650 1.631 1.650 1.613 1.706 4,413,253 1.6487 -3.28%
2014-11-04 0 1.830 1.830 1.860 1.780 1.900 11,478,575 21,099,094 1.8381 1.706 1.706 1.734 1.659 1.771 12,313,529 1.7135 3.39%
2014-11-03 0 1.770 1.770 1.780 1.720 1.860 8,252,000 14,800,760 1.7936 1.650 1.650 1.659 1.603 1.734 8,852,252 1.6720 -2.75%
2014-10-31 0 1.820 1.770 1.780 1.770 1.950 19,118,000 34,963,940 1.8288 1.697 1.650 1.659 1.650 1.818 20,508,647 1.7048 -2.15%
2014-10-30 0 1.860 1.850 1.860 1.680 1.860 15,312,000 27,502,200 1.7961 1.734 1.725 1.734 1.566 1.734 16,425,798 1.6743 6.29%
2014-10-29 0 1.750 1.740 1.750 1.630 1.800 8,838,000 15,223,460 1.7225 1.631 1.622 1.631 1.519 1.678 9,480,878 1.6057 7.36%
2014-10-28 0 1.630 1.630 1.650 1.590 1.650 2,276,000 3,677,260 1.6157 1.519 1.519 1.538 1.482 1.538 2,441,557 1.5061 -0.61%
2014-10-27 0 1.640 1.620 1.640 1.550 1.650 4,582,000 7,406,180 1.6164 1.529 1.510 1.529 1.445 1.538 4,915,295 1.5068 1.86%
2014-10-24 0 1.610 1.590 1.610 1.560 1.610 3,622,000 5,779,280 1.5956 1.501 1.482 1.501 1.454 1.501 3,885,465 1.4874 3.21%
2014-10-23 0 1.560 1.540 1.560 1.490 1.590 6,208,809 9,579,073 1.5428 1.454 1.436 1.454 1.389 1.482 6,660,439 1.4382 -1.89%
2014-10-22 0 1.590 1.580 1.590 1.560 1.620 1,202,000 1,898,860 1.5798 1.482 1.473 1.482 1.454 1.510 1,289,434 1.4726 -1.85%
2014-10-21 0 1.620 1.600 1.620 1.560 1.620 1,894,000 3,015,740 1.5923 1.510 1.492 1.510 1.454 1.510 2,031,770 1.4843 1.89%
2014-10-20 0 1.590 1.580 1.590 1.460 1.650 6,048,000 9,367,360 1.5488 1.482 1.473 1.482 1.361 1.538 6,487,933 1.4438 -3.05%
2014-10-17 0 1.640 1.630 1.640 1.620 1.680 2,010,000 3,307,500 1.6455 1.529 1.519 1.529 1.510 1.566 2,156,208 1.5339 1.86%
2014-10-16 0 1.610 1.610 1.620 1.580 1.700 2,464,000 4,017,840 1.6306 1.501 1.501 1.510 1.473 1.585 2,643,232 1.5200 -3.01%
2014-10-15 0 1.660 1.650 1.670 1.630 1.720 4,838,000 8,064,940 1.6670 1.547 1.538 1.557 1.519 1.603 5,189,917 1.5540 -3.49%
2014-10-14 0 1.720 1.710 1.740 1.660 1.770 8,798,000 15,216,180 1.7295 1.603 1.594 1.622 1.547 1.650 9,437,968 1.6122 1.78%
2014-10-13 0 1.690 1.680 1.690 1.500 1.710 11,072,000 18,107,720 1.6355 1.575 1.566 1.575 1.398 1.594 11,877,379 1.5246 10.46%
2014-10-10 0 1.550 1.530 1.560 1.540 1.590 3,312,000 5,155,550 1.5566 1.426 1.408 1.435 1.417 1.463 3,599,359 1.4324 -4.32%
2014-10-09 0 1.620 1.590 1.620 1.570 1.650 6,488,000 10,439,240 1.6090 1.491 1.463 1.491 1.445 1.518 7,050,918 1.4806 3.18%
2014-10-08 0 1.570 1.560 1.570 1.520 1.640 6,531,000 10,180,350 1.5588 1.445 1.435 1.445 1.399 1.509 7,097,649 1.4343 -4.27%
2014-10-07 0 1.640 1.620 1.640 1.600 1.700 8,172,000 13,330,200 1.6312 1.509 1.491 1.509 1.472 1.564 8,881,027 1.5010 1.86%
2014-10-06 0 1.610 1.580 1.610 1.590 1.710 8,806,000 14,340,180 1.6285 1.481 1.454 1.481 1.463 1.573 9,570,034 1.4984 -5.29%
2014-10-03 0 1.700 1.690 1.700 1.460 1.740 15,400,000 25,243,460 1.6392 1.564 1.555 1.564 1.343 1.601 16,736,149 1.5083 11.11%
2014-09-30 0 1.530 1.520 1.540 1.470 1.750 15,580,128 24,002,229 1.5406 1.408 1.399 1.417 1.353 1.610 16,931,905 1.4176 -11.56%
2014-09-29 0 1.730 1.710 1.740 1.720 1.900 7,372,000 13,032,100 1.7678 1.592 1.573 1.601 1.583 1.748 8,011,616 1.6267 -8.95%
2014-09-26 0 1.900 1.890 1.900 1.890 2.040 7,314,000 14,167,600 1.9371 1.748 1.739 1.748 1.739 1.877 7,948,584 1.7824 -5.94%
2014-09-25 0 2.020 2.000 2.020 1.990 2.140 4,211,779 8,614,268 2.0453 1.859 1.840 1.859 1.831 1.969 4,577,205 1.8820 -3.81%
2014-09-24 0 2.100 2.080 2.100 2.020 2.110 3,050,000 6,356,960 2.0842 1.932 1.914 1.932 1.859 1.942 3,314,627 1.9179 1.94%
2014-09-23 0 2.060 2.040 2.060 2.020 2.140 4,361,000 9,055,960 2.0766 1.896 1.877 1.896 1.859 1.969 4,739,373 1.9108 -3.74%
2014-09-22 0 2.140 2.120 2.130 2.050 2.290 7,591,539 16,119,971 2.1234 1.969 1.951 1.960 1.886 2.107 8,250,203 1.9539 -5.31%
2014-09-19 0 2.260 2.260 2.300 2.250 2.370 4,274,000 9,879,500 2.3115 2.080 2.080 2.116 2.070 2.181 4,644,825 2.1270 -1.74%
2014-09-18 0 2.300 2.280 2.300 2.240 2.380 2,572,000 5,886,280 2.2886 2.116 2.098 2.116 2.061 2.190 2,795,154 2.1059 0.00%
2014-09-17 0 2.300 2.290 2.300 2.260 2.340 3,694,000 8,507,800 2.3031 2.116 2.107 2.116 2.080 2.153 4,014,502 2.1193 1.32%
2014-09-16 0 2.270 2.260 2.270 2.240 2.440 6,004,000 13,910,440 2.3169 2.089 2.080 2.089 2.061 2.245 6,524,925 2.1319 -3.40%
2014-09-15 0 2.350 2.350 2.360 2.350 2.550 8,316,000 20,411,080 2.4544 2.162 2.162 2.172 2.162 2.346 9,037,520 2.2585 -2.08%
2014-09-12 0 2.400 2.400 2.420 2.310 2.590 9,662,000 23,355,060 2.4172 2.208 2.208 2.227 2.126 2.383 10,500,303 2.2242 -5.51%
2014-09-11 0 2.540 2.520 2.550 2.480 2.690 7,938,000 20,344,180 2.5629 2.337 2.319 2.346 2.282 2.475 8,626,724 2.3583 -1.17%
2014-09-10 0 2.570 2.570 2.580 2.490 2.640 7,658,000 19,642,000 2.5649 2.365 2.365 2.374 2.291 2.429 8,322,430 2.3601 0.78%
2014-09-08 0 2.550 2.550 2.560 2.400 2.700 11,368,000 29,206,940 2.5692 2.346 2.346 2.356 2.208 2.484 12,354,321 2.3641 0.79%
2014-09-05 0 2.530 2.530 2.540 2.260 2.540 11,716,000 28,392,560 2.4234 2.328 2.328 2.337 2.080 2.337 12,732,514 2.2299 10.48%
2014-09-04 0 2.290 2.270 2.290 2.250 2.300 2,942,000 6,685,400 2.2724 2.107 2.089 2.107 2.070 2.116 3,197,257 2.0910 1.33%
2014-09-03 0 2.260 2.240 2.270 2.220 2.340 5,486,000 12,527,200 2.2835 2.080 2.061 2.089 2.043 2.153 5,961,981 2.1012 -0.88%
2014-09-02 0 2.280 2.260 2.280 2.150 2.300 4,367,800 9,742,206 2.2305 2.098 2.080 2.098 1.978 2.116 4,746,763 2.0524 1.79%
2014-09-01 0 2.240 2.230 2.240 2.090 2.290 10,926,000 24,297,120 2.2238 2.061 2.052 2.061 1.923 2.107 11,873,972 2.0463 8.74%
2014-08-29 0 2.060 2.060 2.080 1.900 2.090 4,964,000 9,957,080 2.0059 1.896 1.896 1.914 1.748 1.923 5,394,691 1.8457 0.98%
2014-08-28 0 2.040 2.020 2.050 1.920 2.130 7,730,000 15,656,140 2.0254 1.877 1.859 1.886 1.767 1.960 8,400,677 1.8637 -4.67%
2014-08-27 0 2.140 2.120 2.130 2.110 2.190 3,590,000 7,685,540 2.1408 1.969 1.951 1.960 1.942 2.015 3,901,479 1.9699 -0.47%
2014-08-26 0 2.150 2.150 2.170 2.120 2.320 11,796,000 25,953,660 2.2002 1.978 1.978 1.997 1.951 2.135 12,819,455 2.0246 -6.93%
2014-08-25 0 2.310 2.280 2.310 2.160 2.310 9,596,000 21,381,800 2.2282 2.126 2.098 2.126 1.988 2.126 10,428,577 2.0503 1.32%
2014-08-22 0 2.280 2.280 2.290 2.170 2.420 13,370,000 30,777,600 2.3020 2.098 2.098 2.107 1.997 2.227 14,530,020 2.1182 3.17%
2014-08-21 0 2.210 2.210 2.220 2.190 2.340 8,588,000 19,464,840 2.2665 2.034 2.034 2.043 2.015 2.153 9,333,120 2.0856 0.45%
2014-08-20 0 2.200 2.200 2.210 2.080 2.240 10,400,000 22,708,820 2.1835 2.024 2.024 2.034 1.914 2.061 11,302,334 2.0092 3.77%
2014-08-19 0 2.120 2.100 2.120 2.070 2.370 24,517,800 53,680,808 2.1895 1.951 1.932 1.951 1.905 2.181 26,645,036 2.0147 1.44%
2014-08-18 0 2.090 2.080 2.100 1.970 2.450 32,128,000 68,545,780 2.1335 1.923 1.914 1.932 1.813 2.254 34,915,519 1.9632 -8.33%
2014-08-15 0 2.280 2.280 2.290 1.640 2.340 69,722,667 146,954,960 2.1077 2.098 2.098 2.107 1.509 2.153 75,772,009 1.9394 39.88%
2014-08-14 0 1.630 1.640 1.650 1.570 1.690 9,696,000 15,722,520 1.6215 1.500 1.509 1.518 1.445 1.555 10,537,253 1.4921 2.52%
2014-08-13 0 1.590 1.570 1.590 1.540 1.740 13,207,000 21,587,040 1.6345 1.463 1.445 1.463 1.417 1.601 14,352,878 1.5040 -6.47%
2014-08-12 0 1.700 1.690 1.700 1.470 1.720 14,604,000 23,430,660 1.6044 1.564 1.555 1.564 1.353 1.583 15,871,086 1.4763 13.33%
2014-08-11 0 1.500 1.480 1.500 1.440 1.510 9,586,000 14,296,520 1.4914 1.380 1.362 1.380 1.325 1.389 10,417,709 1.3723 2.74%
2014-08-08 0 1.460 1.460 1.470 1.350 1.470 9,156,000 12,819,640 1.4001 1.343 1.343 1.353 1.242 1.353 9,950,401 1.2884 5.80%
2014-08-07 0 1.380 1.370 1.380 1.270 1.380 8,702,000 11,619,780 1.3353 1.270 1.261 1.270 1.169 1.270 9,457,011 1.2287 5.34%
2014-08-06 0 1.310 1.310 1.320 1.220 1.320 5,194,000 6,634,460 1.2773 1.205 1.205 1.215 1.123 1.215 5,644,647 1.1754 -0.76%
2014-08-05 0 1.320 1.320 1.330 1.280 1.340 2,698,000 3,536,540 1.3108 1.215 1.215 1.224 1.178 1.233 2,932,086 1.2062 0.76%
2014-08-04 0 1.310 1.300 1.310 1.280 1.380 4,488,000 5,915,220 1.3180 1.205 1.196 1.205 1.178 1.270 4,877,392 1.2128 -2.24%
2014-08-01 0 1.340 1.330 1.340 1.270 1.420 17,666,000 23,905,100 1.3532 1.233 1.224 1.233 1.169 1.307 19,198,754 1.2451 6.35%
2014-07-31 0 1.260 1.260 1.270 1.190 1.270 3,048,000 3,688,480 1.2101 1.159 1.159 1.169 1.095 1.169 3,312,453 1.1135 2.44%
2014-07-30 0 1.230 1.230 1.240 1.230 1.290 2,784,000 3,519,520 1.2642 1.132 1.132 1.141 1.132 1.187 3,025,548 1.1633 0.00%
2014-07-29 0 1.230 1.230 1.240 1.230 1.240 1,626,000 2,008,740 1.2354 1.132 1.132 1.141 1.132 1.141 1,767,077 1.1368 0.82%
2014-07-28 0 1.220 1.220 1.230 1.200 1.240 996,000 1,217,080 1.2220 1.123 1.123 1.132 1.104 1.141 1,082,416 1.1244 1.67%
2014-07-25 0 1.200 1.190 1.210 1.160 1.220 1,612,000 1,919,240 1.1906 1.104 1.095 1.113 1.067 1.123 1,751,862 1.0955 -1.64%
2014-07-24 0 1.220 1.210 1.220 1.200 1.270 6,076,000 7,522,300 1.2380 1.123 1.113 1.123 1.104 1.169 6,603,171 1.1392 0.83%
2014-07-23 0 1.210 1.210 1.220 1.200 1.220 1,746,000 2,120,080 1.2142 1.113 1.113 1.123 1.104 1.123 1,897,488 1.1173 -1.63%
2014-07-22 0 1.230 1.210 1.240 1.160 1.240 5,590,000 6,758,760 1.2091 1.132 1.113 1.141 1.067 1.141 6,075,005 1.1126 4.24%
2014-07-21 0 1.180 1.170 1.180 1.110 1.210 8,682,000 10,113,660 1.1649 1.086 1.077 1.086 1.021 1.113 9,435,276 1.0719 5.36%
2014-07-18 0 1.120 1.100 1.120 1.080 1.130 3,676,000 4,066,100 1.1061 1.031 1.012 1.031 0.994 1.040 3,994,940 1.0178 3.70%
2014-07-17 0 1.080 1.070 1.080 1.060 1.130 1,824,000 1,979,400 1.0852 0.994 0.985 0.994 0.975 1.040 1,982,256 0.9986 -5.26%
2014-07-16 0 1.140 1.090 1.140 1.060 1.150 2,716,000 2,975,420 1.0955 1.049 1.003 1.049 0.975 1.058 2,951,648 1.0081 4.59%
2014-07-15 0 1.090 1.080 1.090 1.080 1.110 1,468,000 1,611,940 1.0981 1.003 0.994 1.003 0.994 1.021 1,595,368 1.0104 -2.68%
2014-07-14 0 1.120 1.110 1.120 1.060 1.140 4,068,000 4,492,300 1.1043 1.031 1.021 1.031 0.975 1.049 4,420,952 1.0161 5.66%
2014-07-11 0 1.060 1.050 1.060 1.030 1.060 3,986,000 4,175,480 1.0475 0.975 0.966 0.975 0.948 0.975 4,331,837 0.9639 2.91%
2014-07-10 0 1.030 1.020 1.030 1.020 1.040 1,148,000 1,180,100 1.0280 0.948 0.939 0.948 0.939 0.957 1,247,604 0.9459 0.00%
2014-07-09 0 1.030 1.010 1.030 1.000 1.030 1,396,000 1,409,000 1.0093 0.948 0.929 0.948 0.920 0.948 1,517,121 0.9287 1.98%
2014-07-08 0 1.010 1.000 1.020 1.000 1.050 770,000 790,420 1.0265 0.929 0.920 0.939 0.920 0.966 836,807 0.9446 -1.94%
2014-07-07 0 1.030 1.030 1.040 1.000 1.050 1,892,000 1,933,720 1.0221 0.948 0.948 0.957 0.920 0.966 2,056,155 0.9405 3.00%
2014-07-04 0 1.000 1.000 1.010 0.980 1.000 1,198,000 1,183,600 0.9880 0.920 0.920 0.929 0.902 0.920 1,301,942 0.9091 2.04%
2014-07-03 0 0.980 0.960 0.990 0.960 0.990 1,154,000 1,124,460 0.9744 0.902 0.883 0.911 0.883 0.911 1,254,124 0.8966 1.03%
2014-07-02 0 0.970 0.970 0.980 0.950 0.980 640,000 614,980 0.9609 0.893 0.893 0.902 0.874 0.902 695,528 0.8842 3.19%
2014-06-30 0 0.940 0.940 0.960 0.940 0.960 420,000 398,880 0.9497 0.865 0.865 0.883 0.865 0.883 456,440 0.8739 -2.08%
2014-06-27 0 0.960 0.950 0.960 0.940 0.970 864,000 822,020 0.9514 0.883 0.874 0.883 0.865 0.893 938,963 0.8755 1.05%
2014-06-26 0 0.950 0.950 0.960 0.940 0.970 868,000 825,840 0.9514 0.874 0.874 0.883 0.865 0.893 943,310 0.8755 0.00%
2014-06-25 0 0.950 0.940 0.960 0.940 0.970 618,000 591,640 0.9573 0.874 0.865 0.883 0.865 0.893 671,619 0.8809 -1.04%
2014-06-24 0 0.960 0.960 0.970 0.940 0.970 644,000 620,120 0.9629 0.883 0.883 0.893 0.865 0.893 699,875 0.8860 0.00%
2014-06-23 0 0.960 0.960 0.970 0.950 0.980 3,614,000 3,483,720 0.9640 0.883 0.883 0.893 0.874 0.902 3,927,561 0.8870 2.13%
2014-06-20 0 0.940 0.950 0.980 0.940 1.020 13,678,000 13,476,660 0.9853 0.865 0.874 0.902 0.865 0.939 14,864,743 0.9066 -1.05%
2014-06-19 0 0.950 0.940 0.950 0.930 0.950 1,212,000 1,139,360 0.9401 0.874 0.865 0.874 0.856 0.874 1,317,157 0.8650 1.06%
2014-06-18 0 0.940 0.930 0.950 0.920 0.950 1,668,350 1,556,409 0.9329 0.865 0.856 0.874 0.847 0.874 1,813,101 0.8584 1.08%
2014-06-17 0 0.930 0.920 0.940 0.920 0.950 1,674,000 1,561,000 0.9325 0.856 0.847 0.865 0.847 0.874 1,819,241 0.8581 -1.06%
2014-06-16 0 0.940 0.930 0.940 0.890 0.970 4,462,000 4,185,420 0.9380 0.865 0.856 0.865 0.819 0.893 4,849,136 0.8631 6.82%
2014-06-13 0 0.880 0.870 0.880 0.860 0.890 3,084,000 2,686,960 0.8713 0.810 0.801 0.810 0.791 0.819 3,351,577 0.8017 1.15%
2014-06-12 0 0.870 0.850 0.870 0.860 0.870 1,282,000 1,109,920 0.8658 0.801 0.782 0.801 0.791 0.801 1,393,230 0.7967 1.16%
2014-06-11 0 0.860 0.850 0.870 0.850 0.880 1,098,000 948,420 0.8638 0.791 0.782 0.801 0.782 0.810 1,193,266 0.7948 0.00%
2014-06-10 0 0.860 0.860 0.870 0.860 0.870 176,000 152,360 0.8657 0.791 0.791 0.801 0.791 0.801 191,270 0.7966 0.00%
2014-06-09 0 0.860 0.860 0.870 0.860 0.870 396,000 344,100 0.8689 0.791 0.791 0.801 0.791 0.801 430,358 0.7996 -1.15%
2014-06-06 0 0.870 0.860 0.880 0.860 0.900 934,000 816,100 0.8738 0.801 0.791 0.810 0.791 0.828 1,015,037 0.8040 -1.14%
2014-06-05 0 0.880 0.870 0.890 0.870 0.890 534,000 470,320 0.8807 0.810 0.801 0.819 0.801 0.819 580,331 0.8104 1.15%
2014-06-04 0 0.900 0.900 0.910 0.890 0.910 220,000 198,660 0.9030 0.801 0.801 0.809 0.792 0.809 247,332 0.8032 1.12%
2014-06-03 0 0.890 0.880 0.900 0.880 0.930 664,000 595,600 0.8970 0.792 0.783 0.801 0.783 0.827 746,494 0.7979 -1.11%
2014-05-30 0 0.900 0.890 0.900 0.870 0.900 200,000 178,920 0.8946 0.801 0.792 0.801 0.774 0.801 224,848 0.7957 3.45%
2014-05-29 0 0.870 0.870 0.890 0.870 0.890 304,000 266,080 0.8753 0.774 0.774 0.792 0.774 0.792 341,768 0.7785 -1.14%
2014-05-28 0 0.880 0.880 0.890 0.870 0.900 976,000 859,920 0.8811 0.783 0.783 0.792 0.774 0.801 1,097,256 0.7837 1.15%
2014-05-27 0 0.870 0.870 0.880 0.870 0.900 372,000 328,080 0.8819 0.774 0.774 0.783 0.774 0.801 418,216 0.7845 0.00%
2014-05-26 0 0.870 0.870 0.880 0.870 0.900 1,340,000 1,178,740 0.8797 0.774 0.774 0.783 0.774 0.801 1,506,478 0.7824 -1.14%
2014-05-23 0 0.880 0.880 0.890 0.880 0.890 194,000 171,760 0.8854 0.783 0.783 0.792 0.783 0.792 218,102 0.7875 0.00%
2014-05-22 0 0.880 0.880 0.890 0.880 0.890 544,000 483,240 0.8883 0.783 0.783 0.792 0.783 0.792 611,585 0.7901 0.00%
2014-05-21 0 0.880 0.880 0.890 0.880 0.920 700,000 622,140 0.8888 0.783 0.783 0.792 0.783 0.818 786,966 0.7906 -2.22%
2014-05-20 0 0.900 0.900 0.910 0.890 0.910 334,000 300,220 0.8989 0.801 0.801 0.809 0.792 0.809 375,495 0.7995 0.00%
2014-05-19 0 0.900 0.900 0.910 0.880 0.920 652,000 587,580 0.9012 0.801 0.801 0.809 0.783 0.818 733,003 0.8016 0.00%
2014-05-16 0 0.900 0.900 0.920 0.900 0.920 630,000 573,780 0.9108 0.801 0.801 0.818 0.801 0.818 708,270 0.8101 0.00%
2014-05-15 0 0.900 0.890 0.910 0.880 0.910 630,000 560,920 0.8903 0.801 0.792 0.809 0.783 0.809 708,270 0.7920 2.27%
2014-05-14 0 0.880 0.880 0.890 0.880 0.930 630,000 564,380 0.8958 0.783 0.783 0.792 0.783 0.827 708,270 0.7968 -2.22%
2014-05-13 0 0.900 0.890 0.900 0.900 0.910 208,000 187,820 0.9030 0.801 0.792 0.801 0.801 0.809 233,841 0.8032 -1.10%
2014-05-12 0 0.910 0.900 0.910 0.890 0.910 540,000 488,980 0.9055 0.809 0.801 0.809 0.792 0.809 607,088 0.8055 2.25%
2014-05-09 0 0.890 0.890 0.910 0.890 0.900 160,000 143,300 0.8956 0.792 0.792 0.809 0.792 0.801 179,878 0.7967 0.00%
2014-05-08 0 0.890 0.890 0.900 0.890 0.900 208,000 186,280 0.8956 0.792 0.792 0.801 0.792 0.801 233,841 0.7966 -1.11%
2014-05-07 0 0.900 0.900 0.910 0.900 0.920 970,000 875,100 0.9022 0.801 0.801 0.809 0.801 0.818 1,090,510 0.8025 -3.23%
2014-05-05 0 0.930 0.930 0.940 0.910 0.950 136,000 126,480 0.9300 0.827 0.827 0.836 0.809 0.845 152,896 0.8272 2.20%
2014-05-02 0 0.910 0.910 0.920 0.900 0.970 360,000 333,600 0.9267 0.809 0.809 0.818 0.801 0.863 404,726 0.8243 0.00%
2014-04-30 0 0.910 0.910 0.920 0.900 0.940 272,000 246,600 0.9066 0.809 0.809 0.818 0.801 0.836 305,793 0.8064 -2.15%
2014-04-29 0 0.930 0.920 0.930 0.910 0.930 174,000 160,080 0.9200 0.827 0.818 0.827 0.809 0.827 195,617 0.8183 0.00%
2014-04-28 0 0.930 0.920 0.960 0.920 0.970 794,000 749,960 0.9445 0.827 0.818 0.854 0.818 0.863 892,645 0.8402 -1.06%
2014-04-25 0 0.940 0.940 0.960 0.920 0.960 794,000 749,040 0.9434 0.836 0.836 0.854 0.818 0.854 892,645 0.8391 1.08%
2014-04-24 0 0.930 0.930 0.940 0.930 0.970 1,174,000 1,109,000 0.9446 0.827 0.827 0.836 0.827 0.863 1,319,855 0.8402 -1.06%
2014-04-23 0 0.940 0.940 0.950 0.930 0.950 478,000 447,220 0.9356 0.836 0.836 0.845 0.827 0.845 537,386 0.8322 0.00%
2014-04-22 0 0.940 0.940 0.950 0.940 0.960 656,000 621,660 0.9477 0.836 0.836 0.845 0.836 0.854 737,500 0.8429 -2.08%
2014-04-17 0 0.960 0.960 0.970 0.940 0.980 1,292,000 1,254,460 0.9709 0.854 0.854 0.863 0.836 0.872 1,452,515 0.8636 1.05%
2014-04-16 0 0.950 0.950 0.970 0.950 0.980 2,148,000 2,067,060 0.9623 0.845 0.845 0.863 0.845 0.872 2,414,862 0.8560 -3.06%
2014-04-15 0 0.980 0.980 0.990 0.980 0.990 482,000 474,060 0.9835 0.872 0.872 0.881 0.872 0.881 541,882 0.8748 -2.00%
2014-04-14 0 1.000 0.990 1.000 0.970 1.000 1,658,000 1,636,100 0.9868 0.889 0.881 0.889 0.863 0.889 1,863,986 0.8777 2.04%
2014-04-11 0 0.980 0.970 0.990 0.960 1.000 1,178,000 1,147,160 0.9738 0.872 0.863 0.881 0.854 0.889 1,324,352 0.8662 -1.01%
2014-04-10 0 0.990 0.990 1.000 0.960 1.000 3,234,000 3,160,800 0.9774 0.881 0.881 0.889 0.854 0.889 3,635,784 0.8694 1.02%
2014-04-09 0 0.980 0.970 0.980 0.970 1.000 1,536,000 1,511,980 0.9844 0.872 0.863 0.872 0.863 0.889 1,726,829 0.8756 1.03%
2014-04-08 0 0.970 0.970 0.980 0.970 1.000 1,236,000 1,214,860 0.9829 0.863 0.863 0.872 0.863 0.889 1,389,558 0.8743 0.00%
2014-04-07 0 0.970 0.970 0.980 0.960 1.000 2,084,000 2,040,500 0.9791 0.863 0.863 0.872 0.854 0.889 2,342,911 0.8709 -1.02%
2014-04-04 0 0.980 0.980 0.990 0.970 1.000 1,348,000 1,321,320 0.9802 0.872 0.872 0.881 0.863 0.889 1,515,472 0.8719 -2.00%
2014-04-03 0 1.000 0.990 1.000 0.970 1.000 4,128,000 4,083,320 0.9892 0.889 0.881 0.889 0.863 0.889 4,640,852 0.8799 1.01%
2014-04-02 0 0.990 0.980 0.990 0.980 1.030 3,102,000 3,097,540 0.9986 0.881 0.872 0.881 0.872 0.916 3,487,385 0.8882 -3.88%
2014-04-01 0 1.030 1.010 1.030 1.000 1.030 1,126,000 1,145,000 1.0169 0.916 0.898 0.916 0.889 0.916 1,265,891 0.9045 -1.90%
2014-03-31 0 1.050 1.040 1.050 1.020 1.070 2,192,000 2,298,180 1.0484 0.934 0.925 0.934 0.907 0.952 2,464,329 0.9326 2.94%
2014-03-28 0 1.020 1.010 1.020 0.990 1.050 1,556,000 1,579,020 1.0148 0.907 0.898 0.907 0.881 0.934 1,749,314 0.9027 3.03%
2014-03-27 0 0.990 1.000 1.010 0.960 1.030 2,948,000 2,932,360 0.9947 0.881 0.889 0.898 0.854 0.916 3,314,252 0.8848 -3.88%
2014-03-26 0 1.030 1.030 1.040 1.010 1.060 2,366,000 2,434,380 1.0289 0.916 0.916 0.925 0.898 0.943 2,659,946 0.9152 -0.96%
2014-03-25 0 1.040 1.030 1.050 1.030 1.090 2,002,000 2,114,980 1.0564 0.925 0.916 0.934 0.916 0.970 2,250,723 0.9397 -3.70%
2014-03-24 0 1.080 1.080 1.100 1.070 1.150 9,916,000 11,125,020 1.1219 0.961 0.961 0.978 0.952 1.023 11,147,939 0.9979 -3.57%
2014-03-21 0 1.120 1.090 1.100 1.070 1.270 22,592,000 25,922,060 1.1474 0.996 0.970 0.978 0.952 1.130 25,398,774 1.0206 2.75%
2014-03-20 0 1.090 1.090 1.110 1.090 1.130 712,000 787,120 1.1055 0.970 0.970 0.987 0.970 1.005 800,457 0.9833 -3.54%
2014-03-19 0 1.130 1.130 1.150 1.120 1.150 1,302,000 1,476,500 1.1340 1.005 1.005 1.023 0.996 1.023 1,463,757 1.0087 -0.88%
2014-03-18 0 1.140 1.140 1.170 1.130 1.180 2,668,000 3,070,800 1.1510 1.014 1.014 1.041 1.005 1.050 2,999,466 1.0238 -4.20%
2014-03-17 0 1.190 1.160 1.190 1.170 1.210 1,622,000 1,917,620 1.1823 1.058 1.032 1.058 1.041 1.076 1,823,513 1.0516 -1.65%
2014-03-14 0 1.210 1.190 1.210 1.140 1.220 3,366,000 3,974,240 1.1807 1.076 1.058 1.076 1.014 1.085 3,784,183 1.0502 -0.82%
2014-03-13 0 1.220 1.220 1.240 1.210 1.270 2,994,000 3,735,640 1.2477 1.085 1.085 1.103 1.076 1.130 3,365,967 1.1098 0.00%
2014-03-12 0 1.220 1.200 1.220 1.170 1.230 2,160,000 2,606,340 1.2066 1.085 1.067 1.085 1.041 1.094 2,428,353 1.0733 -0.81%
2014-03-11 0 1.230 1.190 1.230 1.170 1.230 2,014,000 2,412,760 1.1980 1.094 1.058 1.094 1.041 1.094 2,264,214 1.0656 0.82%
2014-03-10 0 1.220 1.210 1.230 1.200 1.250 2,330,000 2,839,000 1.2185 1.085 1.076 1.094 1.067 1.112 2,619,473 1.0838 -1.61%
2014-03-07 0 1.240 1.250 1.260 1.240 1.260 1,714,000 2,142,700 1.2501 1.103 1.112 1.121 1.103 1.121 1,926,943 1.1120 -1.59%
2014-03-06 0 1.260 1.250 1.260 1.190 1.260 3,258,000 4,021,360 1.2343 1.121 1.112 1.121 1.058 1.121 3,662,766 1.0979 5.00%
2014-03-05 0 1.200 1.190 1.210 1.190 1.240 818,000 987,400 1.2071 1.067 1.058 1.076 1.058 1.103 919,626 1.0737 -1.64%
2014-03-04 0 1.220 1.200 1.220 1.200 1.270 1,824,000 2,231,300 1.2233 1.085 1.067 1.085 1.067 1.130 2,050,609 1.0881 -3.94%
2014-03-03 0 1.270 1.250 1.270 1.180 1.270 3,458,000 4,248,660 1.2286 1.130 1.112 1.130 1.050 1.130 3,887,613 1.0929 4.96%
2014-02-28 0 1.210 1.200 1.210 1.180 1.210 604,000 718,860 1.1902 1.076 1.067 1.076 1.050 1.076 679,039 1.0586 1.68%
2014-02-27 0 1.190 1.180 1.190 1.150 1.200 2,036,000 2,391,000 1.1744 1.058 1.050 1.058 1.023 1.067 2,288,948 1.0446 -1.65%
2014-02-26 0 1.210 1.190 1.220 1.180 1.220 686,000 819,240 1.1942 1.076 1.058 1.085 1.050 1.085 771,227 1.0623 1.68%
2014-02-25 0 1.190 1.180 1.190 1.180 1.250 1,354,000 1,628,880 1.2030 1.058 1.050 1.058 1.050 1.112 1,522,218 1.0701 -0.83%
2014-02-24 0 1.200 1.200 1.210 1.180 1.250 2,756,000 3,352,920 1.2166 1.067 1.067 1.076 1.050 1.112 3,098,399 1.0821 -0.83%
2014-02-21 0 1.210 1.200 1.210 1.180 1.240 3,016,000 3,641,700 1.2075 1.076 1.067 1.076 1.050 1.103 3,390,700 1.0740 1.68%
2014-02-20 0 1.190 1.190 1.200 1.170 1.250 3,264,000 3,917,820 1.2003 1.058 1.058 1.067 1.041 1.112 3,669,511 1.0677 -4.80%
2014-02-19 0 1.250 1.230 1.250 1.220 1.280 5,848,000 7,295,560 1.2475 1.112 1.094 1.112 1.085 1.139 6,574,541 1.1097 2.46%
2014-02-18 0 1.220 1.200 1.220 1.160 1.240 3,956,000 4,789,000 1.2106 1.085 1.067 1.085 1.032 1.103 4,447,484 1.0768 -0.81%
2014-02-17 0 1.230 1.210 1.230 1.160 1.260 8,341,800 10,277,260 1.2320 1.094 1.076 1.094 1.032 1.121 9,378,164 1.0959 6.96%
2014-02-14 0 1.150 1.150 1.160 1.110 1.180 5,728,000 6,545,560 1.1427 1.023 1.023 1.032 0.987 1.050 6,439,632 1.0164 4.55%
2014-02-13 0 1.100 1.090 1.100 1.090 1.120 1,402,000 1,541,640 1.0996 0.978 0.970 0.978 0.970 0.996 1,576,181 0.9781 -0.90%
2014-02-12 0 1.110 1.100 1.120 1.100 1.150 2,444,000 2,737,340 1.1200 0.987 0.978 0.996 0.978 1.023 2,747,636 0.9963 -1.77%
2014-02-11 0 1.130 1.100 1.130 1.090 1.140 2,464,000 2,750,260 1.1162 1.005 0.978 1.005 0.970 1.014 2,770,121 0.9928 0.89%
2014-02-10 0 1.120 1.090 1.120 1.080 1.140 2,480,000 2,744,980 1.1068 0.996 0.970 0.996 0.961 1.014 2,788,109 0.9845 -0.88%
2014-02-07 0 1.130 1.130 1.150 1.100 1.160 1,064,000 1,213,040 1.1401 1.005 1.005 1.023 0.978 1.032 1,196,189 1.0141 -1.74%
2014-02-06 0 1.150 1.140 1.150 1.070 1.180 1,028,000 1,183,440 1.1512 1.023 1.014 1.023 0.952 1.050 1,155,716 1.0240 0.00%
2014-02-05 0 1.150 1.140 1.150 1.130 1.160 1,425,618 1,642,719 1.1523 1.023 1.014 1.023 1.005 1.032 1,602,733 1.0249 1.77%
2014-02-04 0 1.130 1.090 1.130 1.050 1.140 754,000 843,220 1.1183 1.005 0.970 1.005 0.934 1.014 847,675 0.9947 0.89%
2014-01-30 0 1.120 1.110 1.120 1.090 1.150 654,000 737,560 1.1278 0.996 0.987 0.996 0.970 1.023 735,251 1.0031 2.75%
2014-01-29 0 1.090 1.070 1.090 1.070 1.110 564,000 613,760 1.0882 0.970 0.952 0.970 0.952 0.987 634,070 0.9680 0.93%
2014-01-28 0 1.080 1.050 1.080 1.050 1.120 672,000 728,840 1.0846 0.961 0.934 0.961 0.934 0.996 755,488 0.9647 -4.42%
2014-01-27 0 1.130 1.090 1.100 1.100 1.150 952,000 1,074,300 1.1285 1.005 0.970 0.978 0.978 1.023 1,070,274 1.0038 -1.74%
2014-01-24 0 1.150 1.130 1.150 1.130 1.160 1,382,000 1,587,460 1.1487 1.023 1.005 1.023 1.005 1.032 1,553,696 1.0217 0.88%
2014-01-23 0 1.140 1.120 1.140 1.110 1.160 332,000 375,820 1.1320 1.014 0.996 1.014 0.987 1.032 373,247 1.0069 -0.87%
2014-01-22 0 1.150 1.130 1.150 1.140 1.170 894,000 1,039,680 1.1630 1.023 1.005 1.023 1.014 1.041 1,005,068 1.0344 1.77%
2014-01-21 0 1.130 1.130 1.150 1.130 1.190 1,112,000 1,305,940 1.1744 1.005 1.005 1.023 1.005 1.058 1,250,152 1.0446 -2.59%
2014-01-20 0 1.160 1.140 1.160 1.080 1.170 3,192,000 3,648,780 1.1431 1.032 1.014 1.032 0.961 1.041 3,588,566 1.0168 4.50%
2014-01-17 0 1.110 1.060 1.110 1.080 1.110 874,000 961,840 1.1005 0.987 0.943 0.987 0.961 0.987 982,584 0.9789 0.91%
2014-01-16 0 1.100 1.090 1.100 1.050 1.110 952,000 1,032,340 1.0844 0.978 0.970 0.978 0.934 0.987 1,070,274 0.9646 0.92%
2014-01-15 0 1.090 1.080 1.090 1.060 1.110 890,000 970,500 1.0904 0.970 0.961 0.970 0.943 0.987 1,000,571 0.9699 0.00%
2014-01-14 0 1.090 1.080 1.090 1.060 1.100 1,150,000 1,247,640 1.0849 0.970 0.961 0.970 0.943 0.978 1,292,873 0.9650 -0.91%
2014-01-13 0 1.100 1.090 1.100 1.030 1.100 1,980,000 2,129,600 1.0756 0.978 0.970 0.978 0.916 0.978 2,225,990 0.9567 8.91%
2014-01-10 0 1.010 1.010 1.030 0.980 1.050 1,752,000 1,753,020 1.0006 0.898 0.898 0.916 0.872 0.934 1,969,664 0.8900 -1.94%
2014-01-09 0 1.030 1.030 1.050 1.000 1.060 842,356 869,779 1.0326 0.916 0.916 0.934 0.889 0.943 947,008 0.9184 -2.83%
2014-01-08 0 1.060 1.050 1.080 1.050 1.100 844,982 906,511 1.0728 0.943 0.934 0.961 0.934 0.978 949,960 0.9543 -0.93%
2014-01-07 0 1.070 1.070 1.100 1.050 1.090 510,000 540,700 1.0602 0.952 0.952 0.978 0.934 0.970 573,361 0.9430 -2.73%
2014-01-06 0 1.100 1.060 1.100 1.060 1.130 1,684,600 1,866,266 1.1078 0.978 0.943 0.978 0.943 1.005 1,893,890 0.9854 0.00%
2014-01-03 0 1.100 1.090 1.100 1.020 1.140 1,690,000 1,821,120 1.0776 0.978 0.970 0.978 0.907 1.014 1,899,961 0.9585 6.80%
2014-01-02 0 1.030 1.010 1.030 0.980 1.040 596,000 606,580 1.0178 0.916 0.898 0.916 0.872 0.925 670,046 0.9053 5.10%
2013-12-31 0 0.980 0.980 1.020 0.980 1.030 614,000 613,560 0.9993 0.872 0.872 0.907 0.872 0.916 690,282 0.8889 -2.97%
2013-12-30 0 1.010 1.010 1.030 1.010 1.050 198,000 202,080 1.0206 0.898 0.898 0.916 0.898 0.934 222,599 0.9078 -0.98%
2013-12-27 0 1.020 1.020 1.040 1.000 1.020 460,000 465,620 1.0122 0.907 0.907 0.925 0.889 0.907 517,149 0.9004 0.00%
2013-12-24 0 1.020 1.020 1.040 1.010 1.020 32,000 32,340 1.0106 0.907 0.907 0.925 0.898 0.907 35,976 0.8989 -0.97%
2013-12-23 0 1.030 1.010 1.020 1.000 1.030 728,000 740,840 1.0176 0.916 0.898 0.907 0.889 0.916 818,445 0.9052 0.00%
2013-12-20 0 1.030 1.000 1.050 1.000 1.080 2,266,000 2,326,960 1.0269 0.916 0.889 0.934 0.889 0.961 2,547,522 0.9134 -5.50%
2013-12-19 0 1.090 1.080 1.100 1.080 1.120 392,000 426,400 1.0878 0.970 0.961 0.978 0.961 0.996 440,701 0.9675 0.93%
2013-12-18 0 1.080 1.070 1.090 1.060 1.100 446,000 480,880 1.0782 0.961 0.952 0.970 0.943 0.978 501,410 0.9591 0.93%
2013-12-17 0 1.070 1.060 1.070 1.050 1.070 404,000 427,360 1.0578 0.952 0.943 0.952 0.934 0.952 454,192 0.9409 0.00%
2013-12-16 0 1.070 1.050 1.080 1.050 1.080 414,000 438,020 1.0580 0.952 0.934 0.961 0.934 0.961 465,434 0.9411 -0.93%
2013-12-13 0 1.080 1.070 1.100 1.060 1.140 184,058 198,373 1.0778 0.961 0.952 0.978 0.943 1.014 206,925 0.9587 -0.92%
2013-12-12 0 1.090 1.070 1.100 1.070 1.090 354,000 380,120 1.0738 0.970 0.952 0.978 0.952 0.970 397,980 0.9551 0.93%
2013-12-11 0 1.080 1.080 1.090 1.070 1.130 996,000 1,083,220 1.0876 0.961 0.961 0.970 0.952 1.005 1,119,741 0.9674 0.00%
2013-12-10 0 1.080 1.080 1.100 1.080 1.110 414,000 451,240 1.0900 0.961 0.961 0.978 0.961 0.987 465,434 0.9695 -0.92%
2013-12-09 0 1.090 1.100 1.110 1.080 1.110 742,000 815,500 1.0991 0.970 0.978 0.987 0.961 0.987 834,184 0.9776 0.00%
2013-12-06 0 1.090 1.090 1.100 1.080 1.110 774,000 844,020 1.0905 0.970 0.970 0.978 0.961 0.987 870,160 0.9700 -1.80%
2013-12-05 0 1.110 1.100 1.110 1.070 1.130 1,420,000 1,552,340 1.0932 0.987 0.978 0.987 0.952 1.005 1,596,417 0.9724 -0.89%
2013-12-04 0 1.120 1.120 1.130 1.090 1.130 1,476,000 1,623,380 1.0999 0.996 0.996 1.005 0.970 1.005 1,659,375 0.9783 -0.88%
2013-12-03 0 1.130 1.130 1.140 1.110 1.140 1,296,000 1,459,540 1.1262 1.005 1.005 1.014 0.987 1.014 1,457,012 1.0017 -1.74%
2013-12-02 0 1.150 1.150 1.160 1.140 1.200 1,068,000 1,238,960 1.1601 1.023 1.023 1.032 1.014 1.067 1,200,686 1.0319 2.68%
2013-11-29 0 1.120 1.110 1.120 1.100 1.130 756,000 844,960 1.1177 0.996 0.987 0.996 0.978 1.005 849,924 0.9942 -2.61%
2013-11-28 0 1.150 1.140 1.150 1.150 1.200 876,000 1,027,080 1.1725 1.023 1.014 1.023 1.023 1.067 984,832 1.0429 -3.36%
2013-11-27 0 1.190 1.190 1.220 1.160 1.240 3,544,000 4,271,840 1.2054 1.058 1.058 1.085 1.032 1.103 3,984,298 1.0722 3.48%
2013-11-26 0 1.150 1.130 1.150 1.100 1.150 1,296,000 1,474,060 1.1374 1.023 1.005 1.023 0.978 1.023 1,457,012 1.0117 3.60%
2013-11-25 0 1.110 1.110 1.120 1.100 1.140 1,086,000 1,209,060 1.1133 0.987 0.987 0.996 0.978 1.014 1,220,922 0.9903 0.91%
2013-11-22 0 1.100 1.090 1.110 1.050 1.100 1,520,000 1,645,760 1.0827 0.978 0.970 0.987 0.934 0.978 1,708,841 0.9631 2.80%
2013-11-21 0 1.070 1.050 1.070 1.030 1.070 168,000 177,340 1.0556 0.952 0.934 0.952 0.916 0.952 188,872 0.9389 0.00%
2013-11-20 0 1.070 1.070 1.080 1.070 1.070 306,000 327,420 1.0700 0.952 0.952 0.961 0.952 0.952 344,017 0.9518 0.00%
2013-11-19 0 1.070 1.050 1.070 1.050 1.080 632,000 674,560 1.0673 0.952 0.934 0.952 0.934 0.961 710,518 0.9494 0.94%
2013-11-18 0 1.060 1.050 1.060 1.040 1.080 532,000 558,960 1.0507 0.943 0.934 0.943 0.925 0.961 598,094 0.9346 0.00%
2013-11-15 0 1.060 1.040 1.060 1.040 1.060 368,000 386,980 1.0516 0.943 0.925 0.943 0.925 0.943 413,719 0.9354 1.92%
2013-11-14 0 1.040 1.040 1.050 1.000 1.050 614,000 631,340 1.0282 0.925 0.925 0.934 0.889 0.934 690,282 0.9146 1.96%
2013-11-13 0 1.020 1.020 1.030 1.010 1.040 420,000 430,660 1.0254 0.907 0.907 0.916 0.898 0.925 472,180 0.9121 -3.77%
2013-11-12 0 1.060 1.040 1.060 1.040 1.070 272,000 285,640 1.0501 0.943 0.925 0.943 0.925 0.952 305,793 0.9341 0.95%
2013-11-11 0 1.050 1.030 1.050 1.010 1.050 346,000 361,580 1.0450 0.934 0.916 0.934 0.898 0.934 388,986 0.9295 1.94%
2013-11-08 0 1.030 1.020 1.030 1.020 1.050 728,000 750,200 1.0305 0.916 0.907 0.916 0.907 0.934 818,445 0.9166 -1.90%
2013-11-07 0 1.050 1.050 1.060 1.050 1.070 812,000 859,520 1.0585 0.934 0.934 0.943 0.934 0.952 912,881 0.9415 0.00%
2013-11-06 0 1.050 1.050 1.060 1.050 1.080 62,000 65,540 1.0571 0.934 0.934 0.943 0.934 0.961 69,703 0.9403 -0.94%
2013-11-05 0 1.060 1.060 1.070 1.050 1.080 146,000 155,760 1.0668 0.943 0.943 0.952 0.934 0.961 164,139 0.9490 0.95%
2013-11-04 0 1.050 1.050 1.060 1.050 1.080 574,697 604,790 1.0524 0.934 0.934 0.943 0.934 0.961 646,096 0.9361 0.00%
2013-11-01 0 1.050 1.050 1.070 1.040 1.090 1,990,000 2,113,200 1.0619 0.934 0.934 0.952 0.925 0.970 2,237,233 0.9446 -2.78%
2013-10-31 0 1.080 1.080 1.100 1.060 1.100 138,000 150,240 1.0887 0.961 0.961 0.978 0.943 0.978 155,145 0.9684 -0.92%
2013-10-30 0 1.090 1.090 1.110 1.080 1.110 250,000 273,780 1.0951 0.970 0.970 0.987 0.961 0.987 281,059 0.9741 -1.80%
2013-10-29 0 1.110 1.100 1.110 1.090 1.130 500,000 554,440 1.1089 0.987 0.978 0.987 0.970 1.005 562,119 0.9863 -1.77%
2013-10-28 0 1.130 1.110 1.130 1.070 1.130 598,000 665,500 1.1129 1.005 0.987 1.005 0.952 1.005 672,294 0.9899 2.73%
2013-10-25 0 1.100 1.080 1.110 1.060 1.140 1,038,000 1,128,760 1.0874 0.978 0.961 0.987 0.943 1.014 1,166,959 0.9673 -0.90%
2013-10-24 0 1.110 1.100 1.120 1.090 1.120 280,000 309,800 1.1064 0.987 0.978 0.996 0.970 0.996 314,787 0.9842 -0.89%
2013-10-23 0 1.120 1.110 1.130 1.110 1.150 1,090,000 1,227,400 1.1261 0.996 0.987 1.005 0.987 1.023 1,225,419 1.0016 0.90%
2013-10-22 0 1.110 1.100 1.120 1.050 1.130 330,000 357,360 1.0829 0.987 0.978 0.996 0.934 1.005 370,998 0.9632 0.00%
2013-10-21 0 1.110 1.100 1.120 1.080 1.110 361,874 400,086 1.1056 0.987 0.978 0.996 0.961 0.987 406,832 0.9834 -1.77%
2013-10-18 0 1.130 1.110 1.140 0.950 1.130 802,000 892,960 1.1134 1.005 0.987 1.014 0.845 1.005 901,638 0.9904 3.67%
2013-10-17 0 1.090 1.080 1.090 1.090 1.120 1,566,000 1,720,200 1.0985 0.970 0.961 0.970 0.970 0.996 1,760,556 0.9771 -1.80%
2013-10-16 0 1.110 1.110 1.120 1.100 1.110 133,264 147,807 1.1091 0.987 0.987 0.996 0.978 0.987 149,820 0.9866 0.91%
2013-10-15 0 1.100 1.090 1.110 1.090 1.130 1,230,119 1,357,286 1.1034 0.978 0.970 0.987 0.970 1.005 1,382,946 0.9814 -2.65%
2013-10-11 0 1.130 1.130 1.140 1.120 1.160 582,000 657,980 1.1305 1.005 1.005 1.014 0.996 1.032 654,306 1.0056 0.00%
2013-10-10 0 1.130 1.130 1.140 1.130 1.160 407,134 463,404 1.1382 1.005 1.005 1.014 1.005 1.032 457,715 1.0124 -1.74%
2013-10-09 0 1.150 1.150 1.180 1.130 1.180 1,259,878 1,454,525 1.1545 1.023 1.023 1.050 1.005 1.050 1,416,402 1.0269 0.88%
2013-10-08 0 1.140 1.140 1.160 1.140 1.190 588,939 692,132 1.1752 1.014 1.014 1.032 1.014 1.058 662,107 1.0453 0.00%
2013-10-07 0 1.140 1.130 1.150 1.130 1.140 162,000 184,520 1.1390 1.014 1.005 1.023 1.005 1.014 182,126 1.0131 -0.87%
2013-10-04 0 1.150 1.140 1.150 1.100 1.160 225,655 257,163 1.1396 1.023 1.014 1.023 0.978 1.032 253,690 1.0137 -2.54%
2013-10-03 0 1.180 1.180 1.190 1.140 1.190 382,000 446,920 1.1699 1.050 1.050 1.058 1.014 1.058 429,459 1.0407 3.51%
2013-10-02 0 1.140 1.140 1.160 1.140 1.180 1,606,000 1,844,260 1.1484 1.014 1.014 1.032 1.014 1.050 1,805,525 1.0215 -3.39%
2013-09-30 0 1.180 1.180 1.190 1.160 1.180 306,000 360,220 1.1772 1.050 1.050 1.058 1.032 1.050 344,017 1.0471 0.00%
2013-09-27 0 1.180 1.180 1.190 1.160 1.190 130,000 152,660 1.1743 1.050 1.050 1.058 1.032 1.058 146,151 1.0445 0.00%
2013-09-26 0 1.180 1.180 1.190 1.170 1.200 492,000 586,400 1.1919 1.050 1.050 1.058 1.041 1.067 553,125 1.0602 -1.67%
2013-09-25 0 1.200 1.190 1.220 1.180 1.250 1,276,000 1,534,000 1.2022 1.067 1.058 1.085 1.050 1.112 1,434,527 1.0693 -4.00%
2013-09-24 0 1.250 1.240 1.250 1.240 1.310 26,178,000 33,479,740 1.2789 1.112 1.103 1.112 1.103 1.165 29,430,289 1.1376 0.81%
2013-09-23 0 1.240 1.240 1.250 1.230 1.320 2,864,000 3,600,640 1.2572 1.103 1.103 1.112 1.094 1.174 3,219,816 1.1183 -8.15%
2013-09-19 0 1.350 1.350 1.360 1.230 1.350 19,564,000 25,327,290 1.2946 1.201 1.201 1.210 1.094 1.201 21,994,582 1.1515 12.50%
2013-09-18 0 1.200 1.190 1.200 1.120 1.220 6,832,942 7,988,997 1.1692 1.067 1.058 1.067 0.996 1.085 7,681,850 1.0400 6.19%
2013-09-17 0 1.130 1.110 1.130 1.100 1.130 1,178,000 1,304,040 1.1070 1.005 0.987 1.005 0.978 1.005 1,324,352 0.9847 0.89%
2013-09-16 0 1.120 1.120 1.130 1.060 1.150 5,170,000 5,672,120 1.0971 0.996 0.996 1.005 0.943 1.023 5,812,308 0.9759 10.89%
2013-09-13 0 1.010 1.010 1.020 0.980 1.060 1,082,869 1,092,577 1.0090 0.898 0.898 0.907 0.872 0.943 1,217,402 0.8975 -4.72%
2013-09-12 0 1.060 1.060 1.080 1.050 1.100 726,000 781,020 1.0758 0.943 0.943 0.961 0.934 0.978 816,196 0.9569 -3.64%
2013-09-11 0 1.100 1.100 1.120 1.090 1.120 732,000 805,700 1.1007 0.978 0.978 0.996 0.970 0.996 822,942 0.9790 -2.65%
2013-09-10 0 1.130 1.110 1.130 1.110 1.140 678,000 769,420 1.1348 1.005 0.987 1.005 0.987 1.014 762,233 1.0094 1.80%
2013-09-09 0 1.110 1.120 1.130 1.110 1.130 296,000 331,240 1.1191 0.987 0.996 1.005 0.987 1.005 332,774 0.9954 -1.77%
2013-09-06 0 1.130 1.110 1.130 1.110 1.130 490,000 546,280 1.1149 1.005 0.987 1.005 0.987 1.005 550,876 0.9917 -0.88%
2013-09-05 0 1.140 1.130 1.140 1.120 1.160 872,000 988,180 1.1332 1.014 1.005 1.014 0.996 1.032 980,335 1.0080 0.88%
2013-09-04 0 1.130 1.130 1.150 1.110 1.150 264,000 298,620 1.1311 1.005 1.005 1.023 0.987 1.023 296,799 1.0061 1.80%
2013-09-03 0 1.110 1.110 1.130 1.110 1.140 536,000 603,100 1.1252 0.987 0.987 1.005 0.987 1.014 602,591 1.0008 -1.77%
2013-09-02 0 1.130 1.120 1.140 1.090 1.140 460,000 516,940 1.1238 1.005 0.996 1.014 0.970 1.014 517,149 0.9996 -1.74%
2013-08-30 0 1.150 1.130 1.150 1.110 1.170 692,000 785,340 1.1349 1.023 1.005 1.023 0.987 1.041 777,972 1.0095 1.77%
2013-08-29 0 1.130 1.130 1.140 1.110 1.180 556,000 636,560 1.1449 1.005 1.005 1.014 0.987 1.050 625,076 1.0184 -4.24%
2013-08-28 0 1.180 1.160 1.180 1.150 1.200 880,090 1,034,221 1.1751 1.050 1.032 1.050 1.023 1.067 989,430 1.0453 -0.84%
2013-08-27 0 1.210 1.190 1.210 1.180 1.210 1,146,000 1,373,460 1.1985 1.058 1.041 1.058 1.032 1.058 1,310,030 1.0484 3.42%
2013-08-26 0 1.170 1.170 1.180 1.170 1.250 3,334,000 4,052,540 1.2155 1.024 1.024 1.032 1.024 1.093 3,811,203 1.0633 -0.85%
2013-08-23 0 1.180 1.170 1.180 1.160 1.200 1,706,000 1,991,640 1.1674 1.032 1.024 1.032 1.015 1.050 1,950,184 1.0213 0.85%
2013-08-22 0 1.170 1.160 1.170 1.150 1.190 1,236,000 1,448,520 1.1719 1.024 1.015 1.024 1.006 1.041 1,412,911 1.0252 -2.50%
2013-08-21 0 1.200 1.190 1.200 1.100 1.200 4,978,000 5,700,700 1.1452 1.050 1.041 1.050 0.962 1.050 5,690,512 1.0018 7.14%
2013-08-20 0 1.120 1.120 1.140 1.110 1.180 2,704,000 3,092,640 1.1437 0.980 0.980 0.997 0.971 1.032 3,091,030 1.0005 -4.27%
2013-08-19 0 1.170 1.160 1.170 1.140 1.210 4,146,000 4,889,860 1.1794 1.024 1.015 1.024 0.997 1.058 4,739,426 1.0317 3.54%
2013-08-16 0 1.130 1.130 1.140 1.100 1.170 3,766,000 4,297,620 1.1412 0.989 0.989 0.997 0.962 1.024 4,305,036 0.9983 2.73%
2013-08-15 0 1.100 1.090 1.110 0.990 1.110 5,496,000 5,842,960 1.0631 0.962 0.954 0.971 0.866 0.971 6,282,655 0.9300 12.24%
2013-08-13 0 0.980 0.960 0.980 0.940 0.990 2,208,820 2,127,921 0.9634 0.857 0.840 0.857 0.822 0.866 2,524,973 0.8427 4.26%
2013-08-12 0 0.940 0.920 0.950 0.900 0.950 2,396,000 2,209,560 0.9222 0.822 0.805 0.831 0.787 0.831 2,738,945 0.8067 5.62%
2013-08-09 0 0.890 0.870 0.890 0.880 0.890 476,000 421,340 0.8852 0.779 0.761 0.779 0.770 0.779 544,131 0.7743 2.30%
2013-08-08 0 0.870 0.870 0.890 0.860 0.900 380,000 333,960 0.8788 0.761 0.761 0.779 0.752 0.787 434,390 0.7688 1.16%
2013-08-07 0 0.860 0.860 0.880 0.860 0.870 598,000 518,780 0.8675 0.752 0.752 0.770 0.752 0.761 683,593 0.7589 0.00%
2013-08-06 0 0.860 0.850 0.860 0.860 0.870 150,000 129,020 0.8601 0.752 0.744 0.752 0.752 0.761 171,470 0.7524 1.18%
2013-08-05 0 0.850 0.850 0.860 0.840 0.870 786,000 671,760 0.8547 0.744 0.744 0.752 0.735 0.761 898,502 0.7476 -2.30%
2013-08-02 0 0.870 0.860 0.900 0.850 0.900 45,760 40,103 0.8764 0.761 0.752 0.787 0.744 0.787 52,310 0.7666 1.16%
2013-08-01 0 0.860 0.860 0.890 0.860 0.890 134,000 116,060 0.8661 0.752 0.752 0.779 0.752 0.779 153,180 0.7577 -2.27%
2013-07-31 0 0.880 0.860 0.880 0.860 0.900 176,000 152,800 0.8682 0.770 0.752 0.770 0.752 0.787 201,191 0.7595 -1.12%
2013-07-30 0 0.890 0.890 0.900 0.890 0.920 176,000 158,500 0.9006 0.779 0.779 0.787 0.779 0.805 201,191 0.7878 -1.11%
2013-07-29 0 0.900 0.870 0.900 0.860 0.900 226,000 200,840 0.8887 0.787 0.761 0.787 0.752 0.787 258,348 0.7774 1.12%
2013-07-26 0 0.890 0.890 0.910 0.880 0.910 90,000 80,600 0.8956 0.779 0.779 0.796 0.770 0.796 102,882 0.7834 -2.20%
2013-07-25 0 0.910 0.900 0.910 0.910 0.930 350,249 320,839 0.9160 0.796 0.787 0.796 0.796 0.814 400,381 0.8013 -2.15%
2013-07-24 0 0.930 0.920 0.930 0.900 0.940 1,316,000 1,214,340 0.9228 0.814 0.805 0.814 0.787 0.822 1,504,362 0.8072 1.09%
2013-07-23 0 0.920 0.890 0.900 0.860 0.920 1,932,000 1,695,740 0.8777 0.805 0.779 0.787 0.752 0.805 2,208,532 0.7678 9.52%
2013-07-22 0 0.840 0.840 0.850 0.840 0.850 164,000 138,640 0.8454 0.735 0.735 0.744 0.735 0.744 187,474 0.7395 0.00%
2013-07-19 0 0.840 0.840 0.850 0.840 0.870 164,000 138,820 0.8465 0.735 0.735 0.744 0.735 0.761 187,474 0.7405 -2.33%
2013-07-18 0 0.860 0.850 0.860 0.840 0.870 220,400 188,060 0.8533 0.752 0.744 0.752 0.735 0.761 251,946 0.7464 2.38%
2013-07-17 0 0.840 0.840 0.870 0.840 0.870 958,000 816,840 0.8527 0.735 0.735 0.761 0.735 0.761 1,095,121 0.7459 -2.33%
2013-07-16 0 0.860 0.850 0.860 0.860 0.860 174,000 149,640 0.8600 0.752 0.744 0.752 0.752 0.752 198,905 0.7523 -1.15%
2013-07-15 0 0.870 0.860 0.870 0.850 0.880 418,000 363,040 0.8685 0.761 0.752 0.761 0.744 0.770 477,829 0.7598 2.35%
2013-07-12 0 0.850 0.840 0.860 0.820 0.870 2,908,000 2,476,540 0.8516 0.744 0.735 0.752 0.717 0.761 3,324,229 0.7450 2.41%
2013-07-11 0 0.830 0.830 0.840 0.820 0.860 1,602,000 1,332,800 0.8320 0.726 0.726 0.735 0.717 0.752 1,831,298 0.7278 2.47%
2013-07-10 0 0.810 0.810 0.820 0.800 0.860 920,000 752,100 0.8175 0.709 0.709 0.717 0.700 0.752 1,051,682 0.7151 -3.57%
2013-07-09 0 0.840 0.840 0.850 0.840 0.890 1,270,000 1,091,380 0.8594 0.735 0.735 0.744 0.735 0.779 1,451,778 0.7518 -2.33%
2013-07-08 0 0.860 0.860 0.890 0.860 0.900 750,000 660,320 0.8804 0.752 0.752 0.779 0.752 0.787 857,349 0.7702 -6.52%
2013-07-05 0 0.920 0.910 0.920 0.910 0.940 332,000 305,280 0.9195 0.805 0.796 0.805 0.796 0.822 379,520 0.8044 -2.13%
2013-07-04 0 0.940 0.940 0.950 0.900 0.970 954,000 890,920 0.9339 0.822 0.822 0.831 0.787 0.849 1,090,548 0.8169 -1.05%
2013-07-03 0 0.950 0.940 0.950 0.940 1.000 278,000 264,660 0.9520 0.831 0.822 0.831 0.822 0.875 317,791 0.8328 -2.06%
2013-07-02 0 0.970 0.960 0.970 0.950 1.000 292,000 283,380 0.9705 0.849 0.840 0.849 0.831 0.875 333,795 0.8490 1.04%
2013-06-28 0 0.960 0.950 0.960 0.940 0.970 580,000 553,420 0.9542 0.840 0.831 0.840 0.822 0.849 663,017 0.8347 -1.03%
2013-06-27 0 0.970 0.960 0.970 0.960 1.000 835,600 811,312 0.9709 0.849 0.840 0.849 0.840 0.875 955,201 0.8494 0.00%
2013-06-26 0 0.970 0.950 0.970 0.950 1.000 1,892,000 1,813,440 0.9585 0.849 0.831 0.849 0.831 0.875 2,162,806 0.8385 2.11%
2013-06-25 0 0.950 0.950 0.970 0.920 1.000 762,000 717,920 0.9422 0.831 0.831 0.849 0.805 0.875 871,067 0.8242 -2.06%
2013-06-24 0 0.970 0.960 0.980 0.940 1.060 2,910,200 2,885,742 0.9916 0.849 0.840 0.857 0.822 0.927 3,326,743 0.8674 -6.73%
2013-06-21 0 1.040 1.030 1.040 1.030 1.190 10,016,000 10,690,400 1.0673 0.910 0.901 0.910 0.901 1.041 11,449,613 0.9337 -12.61%
2013-06-20 0 1.190 1.190 1.200 1.180 1.220 612,000 735,120 1.2012 1.041 1.041 1.050 1.032 1.067 699,597 1.0508 -3.25%
2013-06-19 0 1.230 1.230 1.240 1.210 1.250 652,000 806,320 1.2367 1.076 1.076 1.085 1.058 1.093 745,322 1.0818 2.50%
2013-06-18 0 1.200 1.200 1.220 1.200 1.220 122,000 148,120 1.2141 1.050 1.050 1.067 1.050 1.067 139,462 1.0621 -0.83%
2013-06-17 0 1.210 1.210 1.220 1.200 1.240 652,000 791,280 1.2136 1.058 1.058 1.067 1.050 1.085 745,322 1.0617 0.00%
2013-06-14 0 1.210 1.210 1.220 1.210 1.250 586,000 718,000 1.2253 1.058 1.058 1.067 1.058 1.093 669,875 1.0718 0.00%
2013-06-13 0 1.210 1.210 1.230 1.190 1.230 754,000 901,640 1.1958 1.058 1.058 1.076 1.041 1.076 861,922 1.0461 0.83%
2013-06-11 0 1.200 1.200 1.220 1.200 1.220 556,000 673,220 1.2108 1.050 1.050 1.067 1.050 1.067 635,582 1.0592 -2.44%
2013-06-10 0 1.230 1.230 1.240 1.210 1.250 400,000 490,460 1.2262 1.076 1.076 1.085 1.058 1.093 457,253 1.0726 0.00%
2013-06-07 0 1.230 1.230 1.250 1.220 1.260 924,000 1,154,100 1.2490 1.076 1.076 1.093 1.067 1.102 1,056,254 1.0926 1.65%
2013-06-06 0 1.210 1.210 1.230 1.210 1.250 382,000 470,500 1.2317 1.058 1.058 1.076 1.058 1.093 436,677 1.0775 -1.63%
2013-06-05 0 1.230 1.230 1.240 1.230 1.260 454,000 563,120 1.2404 1.076 1.076 1.085 1.076 1.102 518,982 1.0850 -1.60%
2013-06-04 0 1.250 1.250 1.260 1.250 1.280 344,000 434,240 1.2623 1.093 1.093 1.102 1.093 1.120 393,237 1.1043 -2.34%
2013-06-03 0 1.280 1.260 1.280 1.260 1.290 762,000 972,300 1.2760 1.120 1.102 1.120 1.102 1.128 871,067 1.1162 0.79%
2013-05-31 0 1.270 1.260 1.270 1.250 1.270 1,968,000 2,485,780 1.2631 1.111 1.102 1.111 1.093 1.111 2,249,684 1.1049 1.60%
2013-05-30 0 1.250 1.240 1.250 1.230 1.250 1,406,000 1,752,160 1.2462 1.093 1.085 1.093 1.076 1.093 1,607,244 1.0902 0.81%
2013-05-29 0 1.240 1.230 1.240 1.220 1.250 1,188,000 1,465,060 1.2332 1.085 1.076 1.085 1.067 1.093 1,358,041 1.0788 2.48%
2013-05-28 0 1.210 1.210 1.220 1.200 1.220 536,000 646,540 1.2062 1.058 1.058 1.067 1.050 1.067 612,719 1.0552 0.00%
2013-05-27 0 1.210 1.200 1.210 1.190 1.220 254,000 305,120 1.2013 1.058 1.050 1.058 1.041 1.067 290,356 1.0508 -0.82%
2013-05-24 0 1.220 1.210 1.220 1.200 1.230 354,000 428,580 1.2107 1.067 1.058 1.067 1.050 1.076 404,669 1.0591 0.00%
2013-05-23 0 1.220 1.210 1.220 1.200 1.230 574,000 697,700 1.2155 1.067 1.058 1.067 1.050 1.076 656,158 1.0633 -0.81%
2013-05-22 0 1.230 1.220 1.230 1.220 1.230 568,000 693,740 1.2214 1.076 1.067 1.076 1.067 1.076 649,299 1.0684 0.00%
2013-05-21 0 1.230 1.230 1.240 1.220 1.240 868,000 1,064,480 1.2264 1.076 1.076 1.085 1.067 1.085 992,239 1.0728 0.82%
2013-05-20 0 1.220 1.210 1.220 1.200 1.230 1,116,000 1,353,580 1.2129 1.067 1.058 1.067 1.050 1.076 1,275,736 1.0610 0.83%
2013-05-16 0 1.210 1.210 1.220 1.200 1.220 454,000 546,680 1.2041 1.058 1.058 1.067 1.050 1.067 518,982 1.0534 0.00%
2013-05-15 0 1.210 1.210 1.220 1.210 1.230 1,032,000 1,251,420 1.2126 1.058 1.058 1.067 1.058 1.076 1,179,712 1.0608 -1.63%
2013-05-14 0 1.230 1.220 1.230 1.210 1.230 762,000 927,680 1.2174 1.076 1.067 1.076 1.058 1.076 871,067 1.0650 0.00%
2013-05-13 0 1.230 1.230 1.240 1.220 1.260 998,000 1,235,460 1.2379 1.076 1.076 1.085 1.067 1.102 1,140,846 1.0829 -2.38%
2013-05-10 0 1.260 1.250 1.260 1.250 1.260 820,000 1,027,420 1.2530 1.102 1.093 1.102 1.093 1.102 937,368 1.0961 0.80%
2013-05-09 0 1.250 1.250 1.260 1.250 1.290 822,000 1,035,340 1.2595 1.093 1.093 1.102 1.093 1.128 939,655 1.1018 -1.57%
2013-05-08 0 1.270 1.250 1.270 1.250 1.270 776,000 975,500 1.2571 1.111 1.093 1.111 1.093 1.111 887,071 1.0997 0.79%
2013-05-07 0 1.260 1.260 1.270 1.250 1.280 1,278,000 1,607,240 1.2576 1.102 1.102 1.111 1.093 1.120 1,460,923 1.1002 -1.56%
2013-05-06 0 1.280 1.270 1.280 1.270 1.290 1,090,000 1,396,180 1.2809 1.120 1.111 1.120 1.111 1.128 1,246,014 1.1205 0.00%
2013-05-03 0 1.280 1.280 1.290 1.230 1.300 540,000 686,800 1.2719 1.120 1.120 1.128 1.076 1.137 617,291 1.1126 -0.78%
2013-05-02 0 1.290 1.280 1.290 1.270 1.300 228,000 291,460 1.2783 1.128 1.120 1.128 1.111 1.137 260,634 1.1183 0.78%
2013-04-30 0 1.280 1.280 1.290 1.270 1.300 744,000 953,780 1.2820 1.120 1.120 1.128 1.111 1.137 850,490 1.1214 -0.78%
2013-04-29 0 1.290 1.280 1.300 1.280 1.320 466,000 605,800 1.3000 1.128 1.120 1.137 1.120 1.155 532,700 1.1372 -0.77%
2013-04-26 0 1.300 1.290 1.300 1.270 1.310 2,004,000 2,595,160 1.2950 1.137 1.128 1.137 1.111 1.146 2,290,837 1.1328 2.36%
2013-04-25 0 1.270 1.260 1.270 1.250 1.270 576,000 726,820 1.2618 1.111 1.102 1.111 1.093 1.111 658,444 1.1038 1.60%
2013-04-24 0 1.250 1.250 1.270 1.240 1.270 528,000 660,880 1.2517 1.093 1.093 1.111 1.085 1.111 603,574 1.0949 -1.57%
2013-04-23 0 1.270 1.240 1.270 1.240 1.280 588,000 741,240 1.2606 1.111 1.085 1.111 1.085 1.120 672,162 1.1028 0.00%
2013-04-22 0 1.270 1.260 1.270 1.260 1.290 490,000 623,700 1.2729 1.111 1.102 1.111 1.102 1.128 560,135 1.1135 -0.78%
2013-04-19 0 1.280 1.270 1.280 1.260 1.290 1,506,000 1,924,920 1.2782 1.120 1.111 1.120 1.102 1.128 1,721,557 1.1181 0.79%
2013-04-18 0 1.270 1.250 1.270 1.240 1.270 364,000 457,600 1.2571 1.111 1.093 1.111 1.085 1.111 416,100 1.0997 0.79%
2013-04-17 0 1.260 1.250 1.260 1.250 1.280 880,000 1,106,320 1.2572 1.102 1.093 1.102 1.093 1.120 1,005,956 1.0998 0.00%
2013-04-16 0 1.260 1.250 1.260 1.210 1.260 1,024,000 1,277,940 1.2480 1.102 1.093 1.102 1.058 1.102 1,170,567 1.0917 -1.56%
2013-04-15 0 1.280 1.270 1.280 1.200 1.330 6,782,000 8,573,380 1.2641 1.120 1.111 1.120 1.050 1.163 7,752,723 1.1059 -3.76%
2013-04-12 0 1.330 1.330 1.340 1.310 1.340 586,000 778,000 1.3276 1.163 1.163 1.172 1.146 1.172 669,875 1.1614 0.00%
2013-04-11 0 1.330 1.330 1.340 1.320 1.340 684,000 911,020 1.3319 1.163 1.163 1.172 1.155 1.172 781,902 1.1651 0.76%
2013-04-10 0 1.320 1.320 1.330 1.320 1.350 996,000 1,330,460 1.3358 1.155 1.155 1.163 1.155 1.181 1,138,560 1.1685 -0.75%
2013-04-09 0 1.330 1.330 1.340 1.300 1.340 1,088,000 1,441,420 1.3248 1.163 1.163 1.172 1.137 1.172 1,243,728 1.1590 0.76%
2013-04-08 0 1.320 1.320 1.330 1.300 1.320 1,626,000 2,131,620 1.3110 1.155 1.155 1.163 1.137 1.155 1,858,733 1.1468 0.00%
2013-04-05 0 1.320 1.320 1.330 1.310 1.340 3,712,000 4,941,180 1.3311 1.155 1.155 1.163 1.146 1.172 4,243,307 1.1645 -0.75%
2013-04-03 0 1.330 1.330 1.350 1.330 1.350 1,716,000 2,298,160 1.3393 1.163 1.163 1.181 1.163 1.181 1,961,615 1.1716 -0.75%
2013-04-02 0 1.340 1.340 1.350 1.300 1.350 1,296,000 1,727,910 1.3333 1.172 1.172 1.181 1.137 1.181 1,481,499 1.1663 0.00%
2013-03-28 0 1.340 1.340 1.350 1.310 1.350 1,800,000 2,404,280 1.3357 1.172 1.172 1.181 1.146 1.181 2,057,638 1.1685 -0.74%
2013-03-27 0 1.350 1.340 1.350 1.310 1.350 1,654,000 2,216,340 1.3400 1.181 1.172 1.181 1.146 1.181 1,890,741 1.1722 3.85%
2013-03-26 0 1.300 1.300 1.330 1.300 1.340 1,256,000 1,645,980 1.3105 1.137 1.137 1.163 1.137 1.172 1,435,774 1.1464 -2.99%
2013-03-25 0 1.340 1.330 1.340 1.330 1.370 1,004,000 1,349,000 1.3436 1.172 1.163 1.172 1.163 1.198 1,147,705 1.1754 -2.19%
2013-03-22 0 1.370 1.360 1.370 1.340 1.370 2,454,000 3,327,120 1.3558 1.198 1.190 1.198 1.172 1.198 2,805,247 1.1860 0.74%
2013-03-21 0 1.360 1.350 1.360 1.350 1.380 1,698,000 2,298,120 1.3534 1.190 1.181 1.190 1.181 1.207 1,941,039 1.1840 -1.45%
2013-03-20 0 1.380 1.370 1.380 1.350 1.380 498,000 678,640 1.3627 1.207 1.198 1.207 1.181 1.207 569,280 1.1921 1.47%
2013-03-19 0 1.360 1.350 1.360 1.350 1.380 1,334,000 1,818,400 1.3631 1.190 1.181 1.190 1.181 1.207 1,524,938 1.1924 -1.45%
2013-03-18 0 1.380 1.380 1.390 1.370 1.400 3,642,000 5,024,840 1.3797 1.207 1.207 1.216 1.198 1.225 4,163,288 1.2069 -0.72%
2013-03-15 0 1.390 1.360 1.390 1.350 1.430 29,545,000 41,368,030 1.4002 1.216 1.190 1.216 1.181 1.251 33,773,842 1.2249 0.00%
2013-03-14 0 1.390 1.380 1.390 1.340 1.390 6,806,000 9,343,080 1.3728 1.216 1.207 1.216 1.172 1.216 7,780,158 1.2009 2.96%
2013-03-13 0 1.350 1.350 1.360 1.340 1.380 4,164,000 5,627,700 1.3515 1.181 1.181 1.190 1.172 1.207 4,760,003 1.1823 0.00%
2013-03-12 0 1.350 1.340 1.350 1.320 1.370 2,918,000 3,925,120 1.3451 1.181 1.172 1.181 1.155 1.198 3,335,660 1.1767 -2.17%
2013-03-11 0 1.380 1.370 1.380 1.360 1.410 13,916,000 19,184,340 1.3786 1.207 1.198 1.207 1.190 1.233 15,907,828 1.2060 6.15%
2013-03-08 0 1.300 1.290 1.300 1.280 1.320 588,000 761,020 1.2943 1.137 1.128 1.137 1.120 1.155 672,162 1.1322 1.56%
2013-03-07 0 1.280 1.280 1.290 1.280 1.300 1,146,000 1,478,920 1.2905 1.120 1.120 1.128 1.120 1.137 1,310,030 1.1289 -2.29%
2013-03-06 0 1.310 1.310 1.320 1.280 1.320 2,180,000 2,847,700 1.3063 1.146 1.146 1.155 1.120 1.155 2,492,028 1.1427 2.34%
2013-03-05 0 1.280 1.280 1.290 1.240 1.300 1,926,000 2,472,160 1.2836 1.120 1.120 1.128 1.085 1.137 2,201,673 1.1229 3.23%
2013-03-04 0 1.240 1.240 1.250 1.240 1.290 678,000 845,480 1.2470 1.085 1.085 1.093 1.085 1.128 775,044 1.0909 -3.12%
2013-03-01 0 1.280 1.270 1.290 1.250 1.300 1,600,000 2,032,220 1.2701 1.120 1.111 1.128 1.093 1.137 1,829,012 1.1111 -2.29%
2013-02-28 0 1.310 1.300 1.310 1.200 1.320 5,570,000 7,049,240 1.2656 1.146 1.137 1.146 1.050 1.155 6,367,247 1.1071 10.08%
2013-02-27 0 1.190 1.180 1.190 1.170 1.210 1,504,000 1,791,960 1.1915 1.041 1.032 1.041 1.024 1.058 1,719,271 1.0423 0.85%
2013-02-26 0 1.180 1.170 1.190 1.170 1.210 5,732,000 6,802,220 1.1867 1.032 1.024 1.041 1.024 1.058 6,552,434 1.0381 -3.28%
2013-02-25 0 1.220 1.220 1.230 1.220 1.240 1,160,000 1,423,920 1.2275 1.067 1.067 1.076 1.067 1.085 1,326,033 1.0738 -1.61%
2013-02-22 0 1.240 1.230 1.240 1.210 1.250 2,076,000 2,543,140 1.2250 1.085 1.076 1.085 1.058 1.093 2,373,143 1.0716 0.81%
2013-02-21 0 1.230 1.230 1.240 1.230 1.280 4,942,000 6,130,520 1.2405 1.076 1.076 1.085 1.076 1.120 5,649,360 1.0852 -4.65%
2013-02-20 0 1.290 1.290 1.300 1.280 1.300 1,832,000 2,354,000 1.2849 1.128 1.128 1.137 1.120 1.137 2,094,218 1.1240 -0.77%
2013-02-19 0 1.300 1.300 1.310 1.280 1.300 1,812,000 2,340,900 1.2919 1.137 1.137 1.146 1.120 1.137 2,071,356 1.1301 0.00%
2013-02-18 0 1.300 1.290 1.300 1.280 1.340 6,156,000 7,984,220 1.2970 1.137 1.128 1.137 1.120 1.172 7,037,122 1.1346 -2.99%
2013-02-15 0 1.340 1.340 1.350 1.310 1.340 1,834,000 2,437,980 1.3293 1.172 1.172 1.181 1.146 1.172 2,096,505 1.1629 0.75%
2013-02-14 0 1.330 1.330 1.340 1.320 1.340 2,682,000 3,552,740 1.3247 1.163 1.163 1.172 1.155 1.172 3,065,881 1.1588 -0.75%
2013-02-08 0 1.340 1.340 1.350 1.330 1.350 1,066,000 1,426,000 1.3377 1.172 1.172 1.181 1.163 1.181 1,218,579 1.1702 0.75%
2013-02-07 0 1.330 1.330 1.340 1.320 1.350 2,024,000 2,696,180 1.3321 1.163 1.163 1.172 1.155 1.181 2,313,700 1.1653 0.00%
2013-02-06 0 1.330 1.330 1.340 1.330 1.360 3,612,000 4,844,360 1.3412 1.163 1.163 1.172 1.163 1.190 4,128,994 1.1733 -0.75%
2013-02-05 0 1.340 1.340 1.350 1.340 1.370 2,764,000 3,727,780 1.3487 1.172 1.172 1.181 1.172 1.198 3,159,618 1.1798 -0.74%
2013-02-04 0 1.350 1.350 1.360 1.350 1.380 2,122,000 2,892,160 1.3629 1.181 1.181 1.190 1.181 1.207 2,425,727 1.1923 -0.74%
2013-02-01 0 1.360 1.350 1.360 1.340 1.370 1,556,000 2,103,220 1.3517 1.190 1.181 1.190 1.172 1.198 1,778,714 1.1824 0.74%
2013-01-31 0 1.350 1.350 1.360 1.350 1.380 4,170,000 5,679,940 1.3621 1.181 1.181 1.190 1.181 1.207 4,766,861 1.1915 0.00%
2013-01-30 0 1.350 1.340 1.350 1.340 1.390 6,670,000 9,082,580 1.3617 1.181 1.172 1.181 1.172 1.216 7,624,692 1.1912 -1.46%
2013-01-29 0 1.370 1.350 1.360 1.330 1.370 4,468,000 6,054,020 1.3550 1.198 1.181 1.190 1.163 1.198 5,107,515 1.1853 1.48%
2013-01-28 0 1.350 1.340 1.350 1.340 1.380 3,750,000 5,063,360 1.3502 1.181 1.172 1.181 1.172 1.207 4,286,746 1.1812 -0.74%
2013-01-25 0 1.360 1.350 1.360 1.330 1.430 12,106,000 16,574,680 1.3691 1.190 1.181 1.190 1.163 1.251 13,838,759 1.1977 -4.23%
2013-01-24 0 1.420 1.420 1.430 1.410 1.450 5,750,000 8,219,360 1.4295 1.242 1.242 1.251 1.233 1.268 6,573,010 1.2505 -0.70%
2013-01-23 0 1.430 1.430 1.440 1.410 1.470 12,854,000 18,406,160 1.4319 1.251 1.251 1.260 1.233 1.286 14,693,822 1.2526 -2.72%
2013-01-22 0 1.470 1.460 1.470 1.440 1.500 15,444,000 22,518,380 1.4581 1.286 1.277 1.286 1.260 1.312 17,654,534 1.2755 -1.34%
2013-01-21 0 1.490 1.480 1.490 1.460 1.510 16,370,000 24,373,500 1.4889 1.303 1.295 1.303 1.277 1.321 18,713,075 1.3025 1.36%
2013-01-18 0 1.470 1.470 1.480 1.460 1.530 22,748,000 33,816,320 1.4866 1.286 1.286 1.295 1.277 1.338 26,003,972 1.3004 -2.65%
2013-01-17 0 1.510 1.500 1.510 1.490 1.570 75,480,000 114,669,760 1.5192 1.321 1.312 1.321 1.303 1.373 86,283,622 1.3290 4.14%
2013-01-16 0 1.450 1.440 1.450 1.320 1.450 38,826,000 54,358,620 1.4001 1.268 1.260 1.268 1.155 1.268 44,383,253 1.2248 6.62%
2013-01-15 0 1.360 1.350 1.360 1.340 1.380 7,914,000 10,718,420 1.3544 1.190 1.181 1.190 1.172 1.207 9,046,749 1.1848 0.00%
2013-01-14 0 1.360 1.350 1.360 1.340 1.360 7,228,000 9,765,060 1.3510 1.190 1.181 1.190 1.172 1.190 8,262,560 1.1818 0.00%
2013-01-11 0 1.360 1.360 1.370 1.350 1.410 19,246,000 26,550,180 1.3795 1.190 1.190 1.198 1.181 1.233 22,000,723 1.2068 -2.16%
2013-01-10 0 1.390 1.380 1.390 1.330 1.450 33,426,000 46,392,360 1.3879 1.216 1.207 1.216 1.163 1.268 38,210,339 1.2141 2.96%
2013-01-09 0 1.350 1.340 1.350 1.320 1.350 11,458,000 15,308,120 1.3360 1.181 1.172 1.181 1.155 1.181 13,098,009 1.1687 0.00%
2013-01-08 0 1.350 1.340 1.350 1.330 1.370 6,244,000 8,430,060 1.3501 1.181 1.172 1.181 1.163 1.198 7,137,718 1.1811 0.00%
2013-01-07 0 1.350 1.350 1.360 1.330 1.380 10,828,000 14,578,740 1.3464 1.181 1.181 1.190 1.163 1.207 12,377,836 1.1778 -1.46%
2013-01-04 0 1.370 1.350 1.370 1.320 1.380 13,188,000 17,720,960 1.3437 1.198 1.181 1.198 1.155 1.207 15,075,628 1.1755 1.48%
2013-01-03 0 1.350 1.350 1.360 1.350 1.400 14,568,000 19,886,480 1.3651 1.181 1.181 1.190 1.181 1.225 16,653,151 1.1942 -2.17%
2013-01-02 0 1.380 1.370 1.380 1.350 1.400 15,632,000 21,397,960 1.3689 1.207 1.198 1.207 1.181 1.225 17,869,443 1.1975 1.47%
2012-12-31 0 1.360 1.360 1.370 1.330 1.430 20,008,000 27,672,120 1.3831 1.190 1.190 1.198 1.163 1.251 22,871,790 1.2099 -2.16%
2012-12-28 0 1.390 1.400 1.410 1.350 1.470 119,070,000 167,252,560 1.4047 1.216 1.225 1.233 1.181 1.286 136,112,757 1.2288

Copyright & disclaimer, Privacy policy

Back to top