China Aluminum Cans Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06898  2013-07-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 0.710 0.700 0.710 0.700 0.710 124,000 87,840 0.7084 0.710 0.700 0.710 0.700 0.710 124,000 0.7084 0.00%
2026-01-20 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2026-01-19 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2026-01-16 0 0.710 0.700 0.710 0.680 0.710 142,000 98,740 0.6954 0.710 0.700 0.710 0.680 0.710 142,000 0.6954 0.00%
2026-01-15 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2026-01-14 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2026-01-13 0 0.710 0.700 0.710 0.690 0.710 64,000 44,640 0.6975 0.710 0.700 0.710 0.690 0.710 64,000 0.6975 1.43%
2026-01-12 0 0.700 0.690 0.700 0.690 0.700 34,000 23,780 0.6994 0.700 0.690 0.700 0.690 0.700 34,000 0.6994 1.45%
2026-01-09 0 0.690 0.680 0.690 0.670 0.700 214,000 147,140 0.6876 0.690 0.680 0.690 0.670 0.700 214,000 0.6876 -2.82%
2026-01-08 0 0.710 0.700 0.710 0.690 0.710 80,000 55,840 0.6980 0.710 0.700 0.710 0.690 0.710 80,000 0.6980 1.43%
2026-01-07 0 0.700 0.700 0.710 0.700 0.710 56,000 39,240 0.7007 0.700 0.700 0.710 0.700 0.710 56,000 0.7007 -1.41%
2026-01-06 0 0.710 0.700 0.710 0.700 0.710 84,000 58,900 0.7012 0.710 0.700 0.710 0.700 0.710 84,000 0.7012 -2.74%
2026-01-05 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2026-01-02 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2025-12-31 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2025-12-30 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2025-12-29 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2025-12-24 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2025-12-23 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2025-12-22 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2025-12-19 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2025-12-18 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2025-12-17 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2025-12-16 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2025-12-15 0 0.730 0.720 0.730 0.700 0.730 16,000 11,300 0.7063 0.730 0.720 0.730 0.700 0.730 16,000 0.7063 -2.67%
2025-12-12 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2025-12-11 0 0.750 0.710 0.750 0.700 0.750 36,000 25,560 0.7100 0.750 0.710 0.750 0.700 0.750 36,000 0.7100 5.63%
2025-12-10 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2025-12-09 0 0.710 0.710 0.720 0.700 0.720 30,000 21,140 0.7047 0.710 0.710 0.720 0.700 0.720 30,000 0.7047 -4.05%
2025-12-08 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2025-12-05 0 0.740 0.700 0.730 - - 0 0 - 0.740 0.700 0.730 - - 0 - 0.00%
2025-12-04 0 0.740 0.710 0.750 0.700 0.750 48,000 35,320 0.7358 0.740 0.710 0.750 0.700 0.750 48,000 0.7358 1.37%
2025-12-03 0 0.730 0.700 0.730 0.690 0.730 100,000 70,080 0.7008 0.730 0.700 0.730 0.690 0.730 100,000 0.7008 1.39%
2025-12-02 0 0.720 0.700 0.730 - - 0 0 - 0.720 0.700 0.730 - - 0 - 0.00%
2025-12-01 0 0.720 0.710 0.720 0.700 0.720 28,000 20,080 0.7171 0.720 0.710 0.720 0.700 0.720 28,000 0.7171 0.00%
2025-11-28 0 0.720 0.700 0.730 - - 0 0 - 0.720 0.700 0.730 - - 0 - 0.00%
2025-11-27 0 0.720 0.700 0.720 0.680 0.720 284,000 195,920 0.6899 0.720 0.700 0.720 0.680 0.720 284,000 0.6899 -1.37%
2025-11-26 0 0.730 0.710 0.730 0.700 0.730 80,000 57,580 0.7198 0.730 0.710 0.730 0.700 0.730 80,000 0.7198 2.82%
2025-11-25 0 0.710 0.710 0.720 - - 0 0 - 0.710 0.710 0.720 - - 0 - 1.43%
2025-11-24 0 0.700 0.700 0.710 0.700 0.710 136,000 95,940 0.7054 0.700 0.700 0.710 0.700 0.710 136,000 0.7054 -5.41%
2025-11-21 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2025-11-20 0 0.740 0.740 0.750 0.710 0.730 12,000 8,660 0.7217 0.740 0.740 0.750 0.710 0.730 12,000 0.7217 2.78%
2025-11-19 0 0.720 0.710 0.740 0.720 0.720 10,000 7,200 0.7200 0.720 0.710 0.740 0.720 0.720 10,000 0.7200 0.00%
2025-11-18 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2025-11-17 0 0.720 0.710 0.730 0.710 0.710 34,000 24,140 0.7100 0.720 0.710 0.730 0.710 0.710 34,000 0.7100 -1.37%
2025-11-14 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2025-11-13 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2025-11-12 0 0.740 0.700 0.740 0.690 0.740 16,000 11,260 0.7038 0.740 0.700 0.740 0.690 0.740 16,000 0.7038 2.78%
2025-11-11 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2025-11-10 0 0.720 0.700 0.720 0.620 0.730 372,000 247,700 0.6659 0.720 0.700 0.720 0.620 0.730 372,000 0.6659 -2.70%
2025-11-07 0 0.740 0.710 0.740 0.710 0.750 24,000 17,720 0.7383 0.740 0.710 0.740 0.710 0.750 24,000 0.7383 1.37%
2025-11-06 0 0.730 0.700 0.730 0.720 0.750 38,000 27,760 0.7305 0.730 0.700 0.730 0.720 0.750 38,000 0.7305 1.39%
2025-11-05 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-11-04 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - -1.37%
2025-11-03 0 0.730 0.690 0.730 0.700 0.730 6,000 4,260 0.7100 0.730 0.690 0.730 0.700 0.730 6,000 0.7100 0.00%
2025-10-31 0 0.730 0.680 0.730 0.680 0.730 102,000 69,560 0.6820 0.730 0.680 0.730 0.680 0.730 102,000 0.6820 -1.35%
2025-10-30 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2025-10-28 0 0.740 0.700 0.730 0.660 0.740 90,000 63,900 0.7100 0.740 0.700 0.730 0.660 0.740 90,000 0.7100 5.71%
2025-10-27 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2025-10-24 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2025-10-23 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2025-10-22 0 0.700 0.690 0.700 0.680 0.700 68,000 47,140 0.6932 0.700 0.690 0.700 0.680 0.700 68,000 0.6932 -1.41%
2025-10-21 0 0.710 0.710 0.750 0.700 0.750 184,000 130,680 0.7102 0.710 0.710 0.750 0.700 0.750 184,000 0.7102 -11.25%
2025-10-20 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 1.27%
2025-10-17 0 0.790 0.750 0.780 0.740 0.820 36,000 28,860 0.8017 0.790 0.750 0.780 0.740 0.820 36,000 0.8017 -3.66%
2025-10-16 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2025-10-15 0 0.820 0.760 0.820 0.770 0.820 68,000 54,860 0.8068 0.820 0.760 0.820 0.770 0.820 68,000 0.8068 1.23%
2025-10-14 0 0.810 0.760 0.810 0.780 0.830 52,000 41,920 0.8062 0.810 0.760 0.810 0.780 0.830 52,000 0.8062 5.19%
2025-10-13 0 0.770 0.740 0.770 0.740 0.780 218,000 169,080 0.7756 0.770 0.740 0.770 0.740 0.780 218,000 0.7756 4.05%
2025-10-10 0 0.740 0.700 0.740 0.680 0.740 214,000 150,620 0.7038 0.740 0.700 0.740 0.680 0.740 214,000 0.7038 1.37%
2025-10-09 0 0.730 0.730 0.740 0.710 0.790 276,000 204,000 0.7391 0.730 0.730 0.740 0.710 0.790 276,000 0.7391 -14.12%
2025-10-08 0 0.850 0.800 0.850 0.790 0.950 588,000 531,120 0.9033 0.850 0.800 0.850 0.790 0.950 588,000 0.9033 2.41%
2025-10-06 0 0.830 0.790 0.830 0.770 0.960 2,026,000 1,724,620 0.8512 0.830 0.790 0.830 0.770 0.960 2,026,000 0.8512 6.41%
2025-10-03 0 0.780 0.720 0.770 0.790 0.790 2,000 1,580 0.7900 0.780 0.720 0.770 0.790 0.790 2,000 0.7900 5.41%
2025-10-02 0 0.740 0.700 0.740 0.690 0.740 166,000 115,180 0.6939 0.740 0.700 0.740 0.690 0.740 166,000 0.6939 0.00%
2025-09-30 0 0.740 0.720 0.740 0.740 0.770 50,000 38,280 0.7656 0.740 0.720 0.740 0.740 0.770 50,000 0.7656 -11.90%
2025-09-29 0 0.840 0.780 0.840 0.730 0.840 8,000 6,300 0.7875 0.840 0.780 0.840 0.730 0.840 8,000 0.7875 7.69%
2025-09-26 0 0.780 0.770 0.800 0.770 0.770 70,000 53,900 0.7700 0.780 0.770 0.800 0.770 0.770 70,000 0.7700 1.30%
2025-09-25 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2025-09-24 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2025-09-23 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2025-09-22 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2025-09-19 0 0.770 0.730 0.770 0.700 0.770 12,000 9,080 0.7567 0.770 0.730 0.770 0.700 0.770 12,000 0.7567 0.00%
2025-09-18 0 0.770 0.680 0.800 - - 0 0 - 0.770 0.680 0.800 - - 0 - 0.00%
2025-09-17 0 0.770 0.720 0.770 0.680 0.770 104,000 71,900 0.6913 0.770 0.720 0.770 0.680 0.770 104,000 0.6913 -1.28%
2025-09-16 0 0.780 0.730 0.780 0.710 0.780 4,000 2,980 0.7450 0.780 0.730 0.780 0.710 0.780 4,000 0.7450 -2.50%
2025-09-15 0 0.800 0.690 0.800 - - 0 0 - 0.800 0.690 0.800 - - 0 - -1.23%
2025-09-12 0 0.810 0.720 0.810 0.810 0.830 16,000 13,240 0.8275 0.810 0.720 0.810 0.810 0.830 16,000 0.8275 -2.41%
2025-09-11 0 0.830 0.670 0.830 0.630 0.830 206,000 135,500 0.6578 0.830 0.670 0.830 0.630 0.830 206,000 0.6578 29.69%
2025-09-10 0 0.640 0.620 0.650 0.620 0.700 212,000 138,920 0.6553 0.640 0.620 0.650 0.620 0.700 212,000 0.6553 -8.57%
2025-09-09 0 0.700 0.700 0.710 0.700 0.710 310,000 220,080 0.7099 0.700 0.700 0.710 0.700 0.710 310,000 0.7099 -4.11%
2025-09-08 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2025-09-05 0 0.730 0.710 0.720 0.700 0.730 134,000 95,140 0.7100 0.730 0.710 0.720 0.700 0.730 134,000 0.7100 -1.35%
2025-09-04 0 0.740 0.730 0.740 0.700 0.750 68,000 48,260 0.7097 0.740 0.730 0.740 0.700 0.750 68,000 0.7097 -3.77%
2025-09-03 0 0.769 0.700 0.770 - - 0 0 - 0.769 0.700 0.770 - - 0 - 0.07%
2025-09-02 0 0.770 0.700 0.820 - - 0 0 - 0.768 0.699 0.818 - - 0 - 0.00%
2025-09-01 0 0.770 0.700 0.820 - - 0 0 - 0.768 0.699 0.818 - - 0 - 0.00%
2025-08-29 0 0.770 0.700 0.790 - - 0 0 - 0.768 0.699 0.788 - - 0 - 0.00%
2025-08-28 0 0.770 0.700 0.820 - - 0 0 - 0.768 0.699 0.818 - - 0 - 0.00%
2025-08-27 0 0.770 0.700 0.770 - - 10,000 7,660 0.7660 0.768 0.699 0.768 - - 10,020 0.7645 -1.28%
2025-08-26 0 0.780 0.700 0.780 - - 0 0 - 0.778 0.699 0.778 - - 0 - 0.00%
2025-08-25 0 0.780 0.700 0.780 - - 0 0 - 0.778 0.699 0.778 - - 0 - 0.00%
2025-08-22 0 0.780 0.450 0.780 0.790 0.790 50,000 39,500 0.7900 0.778 0.449 0.778 0.788 0.788 50,098 0.7885 -4.88%
2025-08-21 0 0.820 0.750 0.820 0.790 0.820 12,000 9,620 0.8017 0.818 0.749 0.818 0.788 0.818 12,023 0.8001 3.80%
2025-08-20 0 0.790 0.740 0.790 0.770 0.790 6,000 4,660 0.7767 0.788 0.739 0.788 0.768 0.788 6,012 0.7752 1.28%
2025-08-19 0 0.780 0.720 0.790 0.780 0.790 56,000 44,040 0.7864 0.778 0.719 0.788 0.778 0.788 56,109 0.7849 1.30%
2025-08-18 0 0.770 0.720 0.770 - - 0 0 - 0.768 0.719 0.768 - - 0 - -1.28%
2025-08-15 0 0.780 0.720 0.780 - - 0 0 - 0.778 0.719 0.778 - - 0 - -1.27%
2025-08-14 0 0.790 0.720 0.820 - - 0 0 - 0.788 0.719 0.818 - - 0 - 0.00%
2025-08-13 0 0.790 0.730 0.790 - - 0 0 - 0.788 0.729 0.788 - - 0 - -1.25%
2025-08-12 0 0.800 0.750 0.800 0.780 0.810 124,000 97,920 0.7897 0.798 0.749 0.798 0.778 0.808 124,242 0.7881 1.27%
2025-08-11 0 0.790 0.720 0.780 - - 0 0 - 0.788 0.719 0.778 - - 0 - 0.00%
2025-08-08 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.788 0.749 0.788 0.788 0.788 2,004 0.7885 5.33%
2025-08-07 0 0.750 0.720 0.750 0.750 0.750 8,000 6,000 0.7500 0.749 0.719 0.749 0.749 0.749 8,016 0.7485 -5.06%
2025-08-06 0 0.790 0.750 0.790 0.760 0.790 224,000 170,660 0.7619 0.788 0.749 0.788 0.759 0.788 224,437 0.7604 -1.25%
2025-08-05 0 0.800 0.760 0.810 - - 0 0 - 0.798 0.759 0.808 - - 0 - 0.00%
2025-08-04 0 0.800 0.730 0.800 - - 0 0 - 0.798 0.729 0.798 - - 0 - -1.23%
2025-08-01 0 0.810 0.780 0.810 0.810 0.810 2,000 1,620 0.8100 0.808 0.778 0.808 0.808 0.808 2,004 0.8084 3.85%
2025-07-31 0 0.780 0.730 0.780 - - 0 0 - 0.778 0.729 0.778 - - 0 - 0.00%
2025-07-30 0 0.780 0.750 0.800 - - 0 0 - 0.778 0.749 0.798 - - 0 - 0.00%
2025-07-29 0 0.780 0.760 0.800 0.780 0.780 168,000 131,040 0.7800 0.778 0.759 0.798 0.778 0.778 168,328 0.7785 -3.70%
2025-07-28 0 0.810 0.810 0.820 0.750 0.840 92,000 74,200 0.8065 0.808 0.808 0.818 0.749 0.838 92,180 0.8050 -3.57%
2025-07-25 0 0.840 0.740 0.830 0.730 0.840 220,000 167,040 0.7593 0.838 0.739 0.828 0.729 0.838 220,429 0.7578 3.70%
2025-07-24 0 0.810 0.710 0.810 0.710 0.820 284,000 205,740 0.7244 0.808 0.709 0.808 0.709 0.818 284,554 0.7230 8.00%
2025-07-23 0 0.750 0.750 0.780 0.710 0.760 310,000 227,120 0.7326 0.749 0.749 0.778 0.709 0.759 310,605 0.7312 -7.41%
2025-07-22 0 0.810 0.760 0.810 0.750 0.830 30,000 24,700 0.8233 0.808 0.759 0.808 0.749 0.828 30,059 0.8217 -2.41%
2025-07-21 0 0.830 0.810 0.830 0.810 0.840 6,000 4,960 0.8267 0.828 0.808 0.828 0.808 0.838 6,012 0.8251 5.06%
2025-07-18 0 0.790 0.760 0.790 0.770 0.800 8,000 6,260 0.7825 0.788 0.759 0.788 0.768 0.798 8,016 0.7810 -3.66%
2025-07-17 0 0.820 0.800 0.820 0.770 0.860 18,000 14,600 0.8111 0.818 0.798 0.818 0.768 0.858 18,035 0.8095 -1.20%
2025-07-16 0 0.830 0.830 0.840 0.830 0.890 236,000 199,320 0.8446 0.828 0.828 0.838 0.828 0.888 236,461 0.8429 -3.49%
2025-07-15 0 0.860 0.830 0.860 0.790 0.870 1,804,000 1,564,800 0.8674 0.858 0.828 0.858 0.788 0.868 1,807,521 0.8657 3.61%
2025-07-14 0 0.830 0.830 0.860 0.770 0.840 134,000 109,780 0.8193 0.828 0.828 0.858 0.768 0.838 134,262 0.8177 -3.49%
2025-07-11 0 0.860 0.850 0.860 0.830 0.950 470,000 412,380 0.8774 0.858 0.848 0.858 0.828 0.948 470,917 0.8757 -2.27%
2025-07-10 0 0.880 0.830 0.840 0.730 0.960 32,676,000 26,033,940 0.7967 0.878 0.828 0.838 0.729 0.958 32,739,779 0.7952 10.00%
2025-07-09 0 0.800 0.750 0.800 0.750 0.800 5,248,000 4,039,680 0.7698 0.798 0.749 0.798 0.749 0.798 5,258,243 0.7683 1.27%
2025-07-08 0 0.790 0.740 0.790 0.720 0.790 524,000 387,480 0.7395 0.788 0.739 0.788 0.719 0.788 525,023 0.7380 1.28%
2025-07-07 0 0.780 0.730 0.760 0.700 0.780 370,000 270,760 0.7318 0.778 0.729 0.759 0.699 0.778 370,722 0.7304 5.41%
2025-07-04 0 0.740 0.680 0.720 0.640 0.750 280,000 192,000 0.6857 0.739 0.679 0.719 0.639 0.749 280,547 0.6844 0.00%
2025-07-03 0 0.740 0.700 0.740 0.610 0.740 666,000 440,640 0.6616 0.739 0.699 0.739 0.609 0.739 667,300 0.6603 13.85%
2025-07-02 0 0.650 0.640 0.650 0.630 0.750 212,000 139,080 0.6560 0.649 0.639 0.649 0.629 0.749 212,414 0.6548 3.17%
2025-06-30 0 0.630 0.590 0.620 0.590 0.630 164,000 101,140 0.6167 0.629 0.589 0.619 0.589 0.629 164,320 0.6155 -7.35%
2025-06-27 0 0.680 0.580 0.680 0.550 0.680 236,000 141,820 0.6009 0.679 0.579 0.679 0.549 0.679 236,461 0.5998 13.33%
2025-06-26 0 0.600 0.540 0.600 0.530 0.600 80,000 43,220 0.5403 0.599 0.539 0.599 0.529 0.599 80,156 0.5392 0.00%
2025-06-25 0 0.600 0.540 0.600 - - 0 0 - 0.599 0.539 0.599 - - 0 - 0.00%
2025-06-24 0 0.600 0.540 0.600 0.540 0.600 104,000 59,200 0.5692 0.599 0.539 0.599 0.539 0.599 104,203 0.5681 0.00%
2025-06-23 0 0.600 0.530 0.600 - - 0 0 - 0.599 0.529 0.599 - - 0 - -1.64%
2025-06-20 0 0.610 0.600 0.610 0.590 0.680 68,000 42,420 0.6238 0.609 0.599 0.609 0.589 0.679 68,133 0.6226 -8.96%
2025-06-19 0 0.670 0.580 0.670 0.550 0.670 3,734,000 2,273,380 0.6088 0.669 0.579 0.669 0.549 0.669 3,741,288 0.6076 15.52%
2025-06-18 0 0.580 0.500 0.580 - - 0 0 - 0.579 0.499 0.579 - - 0 - 0.00%
2025-06-17 0 0.580 0.520 0.580 - - 0 0 - 0.579 0.519 0.579 - - 0 - -1.69%
2025-06-16 0 0.590 0.530 0.600 - - 0 0 - 0.589 0.529 0.599 - - 0 - 0.00%
2025-06-13 0 0.590 0.530 0.590 0.530 0.590 8,000 4,580 0.5725 0.589 0.529 0.589 0.529 0.589 8,016 0.5714 0.00%
2025-06-12 0 0.590 0.530 0.590 0.520 0.590 22,000 12,560 0.5709 0.589 0.529 0.589 0.519 0.589 22,043 0.5698 1.72%
2025-06-11 0 0.580 0.520 0.580 - - 0 0 - 0.579 0.519 0.579 - - 0 - -1.69%
2025-06-10 0 0.590 0.520 0.590 - - 0 0 - 0.589 0.519 0.589 - - 0 - 0.00%
2025-06-09 0 0.590 0.540 0.590 0.520 0.600 54,000 31,780 0.5885 0.589 0.539 0.589 0.519 0.599 54,105 0.5874 0.00%
2025-06-06 0 0.590 0.520 0.590 - - 0 0 - 0.589 0.519 0.589 - - 0 - -1.67%
2025-06-05 0 0.600 0.520 0.600 0.560 0.600 152,000 85,620 0.5633 0.599 0.519 0.599 0.559 0.599 152,297 0.5622 7.68%
2025-06-04 0 0.560 0.510 0.560 0.560 0.560 6,000 3,360 0.5600 0.556 0.506 0.556 0.556 0.556 6,042 0.5561 3.70%
2025-06-03 0 0.540 0.510 0.540 - - 0 0 - 0.536 0.506 0.536 - - 0 - 0.00%
2025-06-02 0 0.540 0.510 0.540 - - 0 0 - 0.536 0.506 0.536 - - 0 - 0.00%
2025-05-30 0 0.540 0.510 0.540 0.475 0.540 172,000 88,310 0.5134 0.536 0.506 0.536 0.472 0.536 173,202 0.5099 5.88%
2025-05-29 0 0.510 0.475 0.520 - - 0 0 - 0.506 0.472 0.516 - - 0 - 0.00%
2025-05-28 0 0.510 0.475 0.510 - - 0 0 - 0.506 0.472 0.506 - - 0 - -1.92%
2025-05-27 0 0.520 0.475 0.520 - - 0 0 - 0.516 0.472 0.516 - - 0 - 0.00%
2025-05-26 0 0.520 0.475 0.520 - - 0 0 - 0.516 0.472 0.516 - - 0 - -3.70%
2025-05-23 0 0.540 0.490 0.540 0.460 0.540 52,000 25,580 0.4919 0.536 0.487 0.536 0.457 0.536 52,363 0.4885 5.88%
2025-05-22 0 0.510 0.475 0.530 0.510 0.510 30,000 15,300 0.5100 0.506 0.472 0.526 0.506 0.506 30,210 0.5065 0.00%
2025-05-21 0 0.510 0.475 0.550 - - 0 0 - 0.506 0.472 0.546 - - 0 - 0.00%
2025-05-20 0 0.510 0.470 0.510 0.455 0.510 12,000 5,990 0.4992 0.506 0.467 0.506 0.452 0.506 12,084 0.4957 2.00%
2025-05-19 0 0.500 0.450 0.500 0.450 0.500 42,000 19,360 0.4610 0.497 0.447 0.497 0.447 0.497 42,293 0.4578 0.00%
2025-05-16 0 0.500 0.475 0.520 - - 0 0 - 0.497 0.472 0.516 - - 0 - 0.00%
2025-05-15 0 0.500 0.470 0.500 - - 0 0 - 0.497 0.467 0.497 - - 0 - -1.96%
2025-05-14 0 0.510 0.455 0.510 0.510 0.510 4,000 2,040 0.5100 0.506 0.452 0.506 0.506 0.506 4,028 0.5065 10.87%
2025-05-13 0 0.460 0.455 0.460 0.450 0.480 12,000 5,620 0.4683 0.457 0.452 0.457 0.447 0.477 12,084 0.4651 -5.15%
2025-05-12 0 0.485 0.475 0.490 0.485 0.500 58,000 28,770 0.4960 0.482 0.472 0.487 0.482 0.497 58,405 0.4926 -8.49%
2025-05-09 0 0.530 0.485 0.530 - - 0 0 - 0.526 0.482 0.526 - - 0 - -3.64%
2025-05-08 0 0.550 0.480 0.550 - - 0 0 - 0.546 0.477 0.546 - - 0 - -1.79%
2025-05-07 0 0.560 0.490 0.560 - - 0 0 - 0.556 0.487 0.556 - - 0 - 0.00%
2025-05-06 0 0.560 0.470 0.560 0.470 0.560 10,000 5,260 0.5260 0.556 0.467 0.556 0.467 0.556 10,070 0.5224 5.66%
2025-05-02 0 0.530 0.490 0.530 - - 0 0 - 0.526 0.487 0.526 - - 0 - 0.00%
2025-04-30 0 0.530 0.490 0.530 - - 0 0 - 0.526 0.487 0.526 - - 0 - 0.00%
2025-04-29 0 0.530 0.485 0.530 - - 0 0 - 0.526 0.482 0.526 - - 0 - 0.00%
2025-04-28 0 0.530 0.490 0.530 - - 0 0 - 0.526 0.487 0.526 - - 0 - -1.85%
2025-04-25 0 0.540 0.490 0.550 - - 0 0 - 0.536 0.487 0.546 - - 0 - 0.00%
2025-04-24 0 0.540 0.490 0.540 - - 0 0 - 0.536 0.487 0.536 - - 0 - -3.57%
2025-04-23 0 0.560 0.500 0.560 0.500 0.560 4,000 2,120 0.5300 0.556 0.497 0.556 0.497 0.556 4,028 0.5263 7.69%
2025-04-22 0 0.520 0.485 0.520 - - 0 0 - 0.516 0.482 0.516 - - 0 - -5.45%
2025-04-17 0 0.550 0.480 0.550 - - 0 0 - 0.546 0.477 0.546 - - 0 - 0.00%
2025-04-16 0 0.550 0.485 0.550 - - 0 0 - 0.546 0.482 0.546 - - 0 - -1.79%
2025-04-15 0 0.560 0.470 0.560 0.560 0.560 2,000 1,120 0.5600 0.556 0.467 0.556 0.556 0.556 2,014 0.5561 3.70%
2025-04-14 0 0.540 0.485 0.540 - - 0 0 - 0.536 0.482 0.536 - - 0 - -3.57%
2025-04-11 0 0.560 0.480 0.560 0.480 0.600 18,000 10,180 0.5656 0.556 0.477 0.556 0.477 0.596 18,126 0.5616 12.00%
2025-04-10 0 0.500 0.440 0.495 0.380 0.500 236,000 110,400 0.4678 0.497 0.437 0.492 0.377 0.497 237,649 0.4646 13.64%
2025-04-09 0 0.440 0.385 0.440 - - 0 0 - 0.437 0.382 0.437 - - 0 - 0.00%
2025-04-08 0 0.440 0.350 0.440 0.350 0.445 6,000 2,470 0.4117 0.437 0.348 0.437 0.348 0.442 6,042 0.4088 10.00%
2025-04-07 0 0.400 0.390 0.400 0.385 0.400 88,000 34,060 0.3870 0.397 0.387 0.397 0.382 0.397 88,615 0.3844 2.56%
2025-04-03 0 0.390 0.385 0.450 - - 0 0 - 0.387 0.382 0.447 - - 0 - 0.00%
2025-04-02 0 0.390 0.390 0.450 0.385 0.405 14,000 5,630 0.4021 0.387 0.387 0.447 0.382 0.402 14,098 0.3994 -3.70%
2025-04-01 0 0.405 0.380 0.405 - - 0 0 - 0.402 0.377 0.402 - - 0 - 0.00%
2025-03-31 0 0.405 0.390 0.450 - - 0 0 - 0.402 0.387 0.447 - - 0 - 0.00%
2025-03-28 0 0.405 0.405 0.450 - - 0 0 - 0.402 0.402 0.447 - - 0 - 5.19%
2025-03-27 0 0.385 0.385 0.450 0.380 0.380 14,000 5,320 0.3800 0.382 0.382 0.447 0.377 0.377 14,098 0.3774 -2.53%
2025-03-26 0 0.395 0.395 0.400 0.395 0.400 46,000 18,270 0.3972 0.392 0.392 0.397 0.392 0.397 46,321 0.3944 -1.25%
2025-03-25 0 0.400 0.400 0.450 0.400 0.450 102,000 45,450 0.4456 0.397 0.397 0.447 0.397 0.447 102,713 0.4425 -16.67%
2025-03-24 0 0.480 0.450 0.500 - - 0 0 - 0.477 0.447 0.497 - - 0 - 0.00%
2025-03-21 0 0.480 0.430 0.520 - - 0 0 - 0.477 0.427 0.516 - - 0 - 0.00%
2025-03-20 0 0.480 0.430 0.480 - - 0 0 - 0.477 0.427 0.477 - - 0 - 0.00%
2025-03-19 0 0.480 0.450 0.490 - - 0 0 - 0.477 0.447 0.487 - - 0 - 0.00%
2025-03-18 0 0.480 0.460 0.480 0.465 0.480 186,000 87,080 0.4682 0.477 0.457 0.477 0.462 0.477 187,300 0.4649 3.23%
2025-03-17 0 0.465 0.450 0.465 0.450 0.465 42,000 19,280 0.4590 0.462 0.447 0.462 0.447 0.462 42,293 0.4559 5.68%
2025-03-14 0 0.440 0.435 0.445 0.440 0.445 20,000 8,850 0.4425 0.437 0.432 0.442 0.437 0.442 20,140 0.4394 -1.12%
2025-03-13 0 0.445 0.445 0.465 - - 0 0 - 0.442 0.442 0.462 - - 0 - 0.00%
2025-03-12 0 0.445 0.445 0.465 - - 0 0 - 0.442 0.442 0.462 - - 0 - 0.00%
2025-03-11 0 0.445 0.445 0.465 - - 0 0 - 0.442 0.442 0.462 - - 0 - 0.00%
2025-03-10 0 0.445 0.445 0.465 0.445 0.450 12,000 5,390 0.4492 0.442 0.442 0.462 0.442 0.447 12,084 0.4461 -5.32%
2025-03-07 0 0.470 0.450 0.470 0.450 0.485 142,000 64,700 0.4556 0.467 0.447 0.467 0.447 0.482 142,992 0.4525 -4.08%
2025-03-06 0 0.490 0.455 0.490 0.455 0.490 74,000 34,140 0.4614 0.487 0.452 0.487 0.452 0.487 74,517 0.4582 5.38%
2025-03-05 0 0.465 0.465 0.500 0.465 0.465 10,000 4,650 0.4650 0.462 0.462 0.497 0.462 0.462 10,070 0.4618 0.00%
2025-03-04 0 0.465 0.465 0.500 - - 0 0 - 0.462 0.462 0.497 - - 0 - 0.00%
2025-03-03 0 0.465 0.465 0.470 0.465 0.470 32,000 15,030 0.4697 0.462 0.462 0.467 0.462 0.467 32,224 0.4664 0.00%
2025-02-28 0 0.465 0.460 0.500 - - 20,000 9,300 0.4650 0.462 0.457 0.497 - - 20,140 0.4618 0.00%
2025-02-27 0 0.465 0.460 0.500 0.450 0.470 110,000 51,150 0.4650 0.462 0.457 0.497 0.447 0.467 110,769 0.4618 -2.11%
2025-02-26 0 0.475 0.470 0.475 0.475 0.475 2,000 950 0.4750 0.472 0.467 0.472 0.472 0.472 2,014 0.4717 0.00%
2025-02-25 0 0.475 0.470 0.475 - - 0 0 - 0.472 0.467 0.472 - - 0 - 0.00%
2025-02-24 0 0.475 0.470 0.495 - - 0 0 - 0.472 0.467 0.492 - - 0 - 0.00%
2025-02-21 0 0.475 0.475 0.480 0.475 0.490 100,000 48,100 0.4810 0.472 0.472 0.477 0.472 0.487 100,699 0.4777 -3.06%
2025-02-20 0 0.490 0.490 0.500 0.485 0.495 22,000 10,820 0.4918 0.487 0.487 0.497 0.482 0.492 22,154 0.4884 -1.01%
2025-02-19 0 0.495 0.495 0.500 0.495 0.500 14,000 6,990 0.4993 0.492 0.492 0.497 0.492 0.497 14,098 0.4958 -1.00%
2025-02-18 0 0.500 0.500 0.540 - - 0 0 - 0.497 0.497 0.536 - - 0 - 0.00%
2025-02-17 0 0.500 0.500 0.550 - - 0 0 - 0.497 0.497 0.546 - - 0 - 0.00%
2025-02-14 0 0.500 0.500 0.530 - - 0 0 - 0.497 0.497 0.526 - - 0 - 0.00%
2025-02-13 0 0.500 0.500 0.530 0.500 0.510 34,000 17,100 0.5029 0.497 0.497 0.526 0.497 0.506 34,238 0.4995 -3.85%
2025-02-12 0 0.520 0.520 0.540 - - 0 0 - 0.516 0.516 0.536 - - 0 - 0.00%
2025-02-11 0 0.520 0.520 0.540 0.520 0.530 102,000 53,060 0.5202 0.516 0.516 0.536 0.516 0.526 102,713 0.5166 0.00%
2025-02-10 0 0.520 0.520 0.530 0.520 0.530 8,000 4,220 0.5275 0.516 0.516 0.526 0.516 0.526 8,056 0.5238 -5.45%
2025-02-07 0 0.550 0.530 0.550 - - 0 0 - 0.546 0.526 0.546 - - 0 - 0.00%
2025-02-06 0 0.550 0.540 0.570 - - 0 0 - 0.546 0.536 0.566 - - 0 - 0.00%
2025-02-05 0 0.550 0.530 0.570 - - 0 0 - 0.546 0.526 0.566 - - 0 - 0.00%
2025-02-04 0 0.550 0.550 0.570 0.540 0.540 28,000 15,120 0.5400 0.546 0.546 0.566 0.536 0.536 28,196 0.5363 0.00%
2025-02-03 0 0.550 0.550 0.580 0.540 0.540 10,000 5,400 0.5400 0.546 0.546 0.576 0.536 0.536 10,070 0.5363 1.85%
2025-01-28 0 0.540 0.540 0.580 - - 0 0 - 0.536 0.536 0.576 - - 0 - 0.00%
2025-01-27 0 0.540 0.540 0.580 0.540 0.540 14,000 7,560 0.5400 0.536 0.536 0.576 0.536 0.536 14,098 0.5363 0.00%
2025-01-24 0 0.540 0.540 0.580 - - 0 0 - 0.536 0.536 0.576 - - 0 - 0.00%
2025-01-23 0 0.540 0.540 0.580 - - 0 0 - 0.536 0.536 0.576 - - 0 - 0.00%
2025-01-22 0 0.540 0.540 0.580 - - 0 0 - 0.536 0.536 0.576 - - 0 - 0.00%
2025-01-21 0 0.540 0.540 0.580 - - 0 0 - 0.536 0.536 0.576 - - 0 - 0.00%
2025-01-20 0 0.540 0.540 0.580 0.540 0.550 8,000 4,380 0.5475 0.536 0.536 0.576 0.536 0.546 8,056 0.5437 -10.00%
2025-01-17 0 0.600 0.550 0.600 0.600 0.600 48,000 28,800 0.6000 0.596 0.546 0.596 0.596 0.596 48,335 0.5958 0.00%
2025-01-16 0 0.600 0.550 0.600 - - 0 0 - 0.596 0.546 0.596 - - 0 - 0.00%
2025-01-15 0 0.600 0.550 0.600 - - 0 0 - 0.596 0.546 0.596 - - 0 - 0.00%
2025-01-14 0 0.600 0.550 0.600 - - 0 0 - 0.596 0.546 0.596 - - 0 - 0.00%
2025-01-13 0 0.600 0.560 0.600 - - 0 0 - 0.596 0.556 0.596 - - 0 - 0.00%
2025-01-10 0 0.600 0.560 0.600 0.600 0.640 100,000 63,340 0.6334 0.596 0.556 0.596 0.596 0.636 100,699 0.6290 0.00%
2025-01-09 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.596 0.556 0.596 0.596 0.596 2,014 0.5958 -6.25%
2025-01-08 0 0.640 0.550 0.640 0.590 0.640 12,000 7,220 0.6017 0.636 0.546 0.636 0.586 0.636 12,084 0.5975 12.28%
2025-01-07 0 0.570 0.550 0.590 - - 0 0 - 0.566 0.546 0.586 - - 0 - 0.00%
2025-01-06 0 0.570 0.550 0.590 - - 0 0 - 0.566 0.546 0.586 - - 0 - 0.00%
2025-01-03 0 0.570 0.550 0.590 - - 0 0 - 0.566 0.546 0.586 - - 0 - 1.79%
2025-01-02 0 0.560 0.550 0.590 - - 0 0 - 0.556 0.546 0.586 - - 0 - 0.00%
2024-12-31 0 0.560 0.550 0.560 0.550 0.560 14,000 7,800 0.5571 0.556 0.546 0.556 0.546 0.556 14,098 0.5533 -9.68%
2024-12-30 0 0.620 0.550 0.620 - - 0 0 - 0.616 0.546 0.616 - - 0 - 0.00%
2024-12-27 0 0.620 0.540 0.620 - - 0 0 - 0.616 0.536 0.616 - - 0 - 0.00%
2024-12-24 0 0.620 0.550 0.610 0.530 0.620 74,000 39,720 0.5368 0.616 0.546 0.606 0.526 0.616 74,517 0.5330 3.33%
2024-12-23 0 0.600 0.540 0.600 - - 0 0 - 0.596 0.536 0.596 - - 0 - -4.76%
2024-12-20 0 0.630 0.550 0.630 0.540 0.630 98,000 53,100 0.5418 0.626 0.546 0.626 0.536 0.626 98,685 0.5381 14.55%
2024-12-19 0 0.550 0.530 0.550 - - 0 0 - 0.546 0.526 0.546 - - 0 - 0.00%
2024-12-18 0 0.550 0.540 0.550 0.540 0.550 38,000 20,880 0.5495 0.546 0.536 0.546 0.536 0.546 38,265 0.5457 -5.17%
2024-12-17 0 0.580 0.550 0.580 0.550 0.580 26,000 14,360 0.5523 0.576 0.546 0.576 0.546 0.576 26,182 0.5485 -3.33%
2024-12-16 0 0.600 0.530 0.600 - - 0 0 - 0.596 0.526 0.596 - - 0 - 0.00%
2024-12-13 0 0.600 0.550 0.600 - - 0 0 - 0.596 0.546 0.596 - - 0 - 0.00%
2024-12-12 0 0.600 0.540 0.600 0.550 0.650 406,000 225,940 0.5565 0.596 0.536 0.596 0.546 0.645 408,837 0.5526 11.11%
2024-12-11 0 0.540 0.540 0.550 0.530 0.530 2,000 1,060 0.5300 0.536 0.536 0.546 0.526 0.526 2,014 0.5263 -3.57%
2024-12-10 0 0.560 0.530 0.560 - - 0 0 - 0.556 0.526 0.556 - - 0 - 0.00%
2024-12-09 0 0.560 0.530 0.560 - - 0 0 - 0.556 0.526 0.556 - - 0 - -1.75%
2024-12-06 0 0.570 0.530 0.590 - - 0 0 - 0.566 0.526 0.586 - - 0 - 0.00%
2024-12-05 0 0.570 0.510 0.570 - - 0 0 - 0.566 0.506 0.566 - - 0 - 0.00%
2024-12-04 0 0.570 0.520 0.570 - - 0 0 - 0.566 0.516 0.566 - - 0 - -3.39%
2024-12-03 0 0.590 0.530 0.590 - - 0 0 - 0.586 0.526 0.586 - - 0 - 0.00%
2024-12-02 0 0.590 0.540 0.590 0.520 0.670 20,000 11,880 0.5940 0.586 0.536 0.586 0.516 0.665 20,140 0.5899 0.00%
2024-11-29 0 0.590 0.540 0.610 - - 0 0 - 0.586 0.536 0.606 - - 0 - 0.00%
2024-11-28 0 0.590 0.550 0.590 - - 0 0 - 0.586 0.546 0.586 - - 0 - 0.00%
2024-11-27 0 0.590 0.550 0.590 - - 0 0 - 0.586 0.546 0.586 - - 0 - 0.00%
2024-11-26 0 0.590 0.560 0.610 0.560 0.590 36,000 20,220 0.5617 0.586 0.556 0.606 0.556 0.586 36,252 0.5578 -6.35%
2024-11-25 0 0.630 0.540 0.630 0.570 0.630 10,000 5,920 0.5920 0.626 0.536 0.626 0.566 0.626 10,070 0.5879 10.53%
2024-11-22 0 0.570 0.510 0.570 0.510 0.570 8,000 4,440 0.5550 0.566 0.506 0.566 0.506 0.566 8,056 0.5511 0.00%
2024-11-21 0 0.570 0.510 0.570 - - 0 0 - 0.566 0.506 0.566 - - 0 - 0.00%
2024-11-20 0 0.570 0.510 0.570 - - 0 0 - 0.566 0.506 0.566 - - 0 - 0.00%
2024-11-19 0 0.570 0.520 0.570 - - 0 0 - 0.566 0.516 0.566 - - 0 - 0.00%
2024-11-18 0 0.570 0.510 0.570 - - 0 0 - 0.566 0.506 0.566 - - 0 - 0.00%
2024-11-15 0 0.570 0.520 0.570 - - 0 0 - 0.566 0.516 0.566 - - 0 - 0.00%
2024-11-14 0 0.570 0.540 0.570 0.530 0.570 12,000 6,440 0.5367 0.566 0.536 0.566 0.526 0.566 12,084 0.5329 0.00%
2024-11-13 0 0.570 0.570 0.590 0.540 0.570 64,000 35,700 0.5578 0.566 0.566 0.586 0.536 0.566 64,447 0.5539 -6.56%
2024-11-12 0 0.610 0.590 0.610 0.570 0.610 420,000 246,300 0.5864 0.606 0.586 0.606 0.566 0.606 422,934 0.5824 -8.96%
2024-11-11 0 0.670 0.620 0.670 0.660 0.670 118,000 78,060 0.6615 0.665 0.616 0.665 0.655 0.665 118,824 0.6569 -1.47%
2024-11-08 0 0.680 0.640 0.680 0.620 0.680 18,000 11,280 0.6267 0.675 0.636 0.675 0.616 0.675 18,126 0.6223 0.00%
2024-11-07 0 0.680 0.610 0.680 0.620 0.680 48,000 29,960 0.6242 0.675 0.606 0.675 0.616 0.675 48,335 0.6198 1.49%
2024-11-06 0 0.670 0.620 0.670 0.610 0.690 12,000 7,560 0.6300 0.665 0.616 0.665 0.606 0.685 12,084 0.6256 3.08%
2024-11-05 0 0.650 0.610 0.650 - - 0 0 - 0.645 0.606 0.645 - - 0 - -2.99%
2024-11-04 0 0.670 0.630 0.670 0.590 0.670 26,000 16,420 0.6315 0.665 0.626 0.665 0.586 0.665 26,182 0.6272 4.69%
2024-11-01 0 0.640 0.590 0.630 0.640 0.640 2,000 1,280 0.6400 0.636 0.586 0.626 0.636 0.636 2,014 0.6356 6.67%
2024-10-31 0 0.600 0.590 0.650 0.600 0.630 64,000 38,520 0.6019 0.596 0.586 0.645 0.596 0.626 64,447 0.5977 0.00%
2024-10-30 0 0.600 0.600 0.610 0.600 0.640 118,000 72,440 0.6139 0.596 0.596 0.606 0.596 0.636 118,824 0.6096 -10.45%
2024-10-29 0 0.670 0.660 0.670 0.600 1.500 1,670,000 1,355,340 0.8116 0.665 0.655 0.665 0.596 1.490 1,681,668 0.8059 0.00%
2024-10-28 0 0.670 0.630 0.670 - - 0 0 - 0.665 0.626 0.665 - - 0 - 0.00%
2024-10-25 0 0.670 0.650 0.670 - - 0 0 - 0.665 0.645 0.665 - - 0 - 0.00%
2024-10-24 0 0.670 0.640 0.680 - - 0 0 - 0.665 0.636 0.675 - - 0 - 0.00%
2024-10-23 0 0.670 0.660 0.670 0.660 0.680 146,000 98,400 0.6740 0.665 0.655 0.665 0.655 0.675 147,020 0.6693 -2.90%
2024-10-22 0 0.690 0.660 0.690 - - 0 0 - 0.685 0.655 0.685 - - 0 - 0.00%
2024-10-21 0 0.690 0.660 0.690 - - 0 0 - 0.685 0.655 0.685 - - 0 - 0.00%
2024-10-18 0 0.690 0.670 0.690 - - 0 0 - 0.685 0.665 0.685 - - 0 - 0.00%
2024-10-17 0 0.690 0.670 0.690 0.670 0.700 102,000 71,340 0.6994 0.685 0.665 0.685 0.665 0.695 102,713 0.6946 -2.82%
2024-10-16 0 0.710 0.670 0.710 - - 0 0 - 0.705 0.665 0.705 - - 0 - 0.00%
2024-10-15 0 0.710 0.660 0.720 - - 0 0 - 0.705 0.655 0.715 - - 0 - 0.00%
2024-10-14 0 0.710 0.660 0.710 0.660 0.710 206,000 136,060 0.6605 0.705 0.655 0.705 0.655 0.705 207,439 0.6559 0.00%
2024-10-10 0 0.710 0.680 0.710 0.680 0.710 104,000 72,380 0.6960 0.705 0.675 0.705 0.675 0.705 104,727 0.6911 4.41%
2024-10-09 0 0.680 0.680 0.710 - - 0 0 - 0.675 0.675 0.705 - - 0 - 3.03%
2024-10-08 0 0.660 0.660 0.680 0.660 0.710 1,276,000 861,340 0.6750 0.655 0.655 0.675 0.655 0.705 1,284,915 0.6703 -5.71%
2024-10-07 0 0.700 0.690 0.700 0.670 0.730 3,602,000 2,475,860 0.6874 0.695 0.685 0.695 0.665 0.725 3,627,166 0.6826 0.00%
2024-10-04 0 0.700 0.680 0.700 0.700 0.700 42,000 29,400 0.7000 0.695 0.675 0.695 0.695 0.695 42,293 0.6951 0.00%
2024-10-03 0 0.700 0.660 0.730 - - 0 0 - 0.695 0.655 0.725 - - 0 - 0.00%
2024-10-02 0 0.700 0.660 0.700 - - 0 0 - 0.695 0.655 0.695 - - 0 - -2.78%
2024-09-30 0 0.720 0.720 0.730 0.720 0.720 12,000 8,640 0.7200 0.715 0.715 0.725 0.715 0.715 12,084 0.7150 -4.00%
2024-09-27 0 0.750 0.680 0.750 - - 0 0 - 0.745 0.675 0.745 - - 0 - 0.00%
2024-09-26 0 0.750 0.670 0.750 - - 0 0 - 0.745 0.665 0.745 - - 0 - 0.00%
2024-09-25 0 0.750 0.680 0.750 - - 0 0 - 0.745 0.675 0.745 - - 0 - 0.00%
2024-09-24 0 0.750 0.720 0.750 0.720 0.750 6,000 4,420 0.7367 0.745 0.715 0.745 0.715 0.745 6,042 0.7316 1.35%
2024-09-23 0 0.740 0.680 0.710 0.690 0.750 62,000 43,060 0.6945 0.735 0.675 0.705 0.685 0.745 62,433 0.6897 -7.50%
2024-09-20 0 0.800 0.720 0.800 - - 0 0 - 0.794 0.715 0.794 - - 0 - -13.04%
2024-09-19 0 0.920 0.750 0.920 - - 0 0 - 0.914 0.745 0.914 - - 0 - -8.00%
2024-09-17 0 1.000 0.900 0.950 0.630 0.810 446,000 316,200 0.7090 0.993 0.894 0.943 0.626 0.804 449,116 0.7040 44.93%
2024-09-16 0 0.690 0.620 0.700 - - 0 0 - 0.685 0.616 0.695 - - 0 - 0.00%
2024-09-13 0 0.690 0.620 0.690 - - 0 0 - 0.685 0.616 0.685 - - 0 - 0.00%
2024-09-12 0 0.690 0.620 0.700 - - 0 0 - 0.685 0.616 0.695 - - 0 - 0.00%
2024-09-11 0 0.690 0.620 0.700 - - 0 0 - 0.685 0.616 0.695 - - 0 - 0.00%
2024-09-10 0 0.690 0.620 0.700 - - 0 0 - 0.685 0.616 0.695 - - 0 - 0.00%
2024-09-09 0 0.690 0.620 0.700 - - 0 0 - 0.685 0.616 0.695 - - 0 - 0.00%
2024-09-05 0 0.690 0.620 0.690 - - 0 0 - 0.685 0.616 0.685 - - 0 - 0.00%
2024-09-04 0 0.690 0.620 0.690 - - 0 0 - 0.685 0.616 0.685 - - 0 - 0.00%
2024-09-03 0 0.690 0.620 0.690 0.620 0.690 38,000 23,920 0.6295 0.685 0.616 0.685 0.616 0.685 38,265 0.6251 0.41%
2024-09-02 0 0.690 0.630 0.690 - - 0 0 - 0.682 0.623 0.682 - - 0 - 0.00%
2024-08-30 0 0.690 0.630 0.690 0.690 0.690 2,000 1,380 0.6900 0.682 0.623 0.682 0.682 0.682 2,022 0.6824 2.99%
2024-08-29 0 0.670 0.620 0.670 0.620 0.670 22,000 13,740 0.6245 0.663 0.613 0.663 0.613 0.663 22,244 0.6177 -2.90%
2024-08-28 0 0.690 0.630 0.690 - - 0 0 - 0.682 0.623 0.682 - - 0 - -2.82%
2024-08-27 0 0.710 0.660 0.710 - - 0 0 - 0.702 0.653 0.702 - - 0 - -5.33%
2024-08-26 0 0.750 0.640 0.750 0.660 0.750 76,000 51,900 0.6829 0.742 0.633 0.742 0.653 0.742 76,843 0.6754 8.70%
2024-08-23 0 0.690 0.630 0.690 0.620 0.700 42,000 26,600 0.6333 0.682 0.623 0.682 0.613 0.692 42,466 0.6264 7.81%
2024-08-22 0 0.640 0.600 0.640 - - 0 0 - 0.633 0.593 0.633 - - 0 - 0.00%
2024-08-21 0 0.640 0.600 0.640 - - 0 0 - 0.633 0.593 0.633 - - 0 - 0.00%
2024-08-20 0 0.640 0.600 0.640 - - 0 0 - 0.633 0.593 0.633 - - 0 - 0.00%
2024-08-19 0 0.640 0.600 0.640 - - 0 0 - 0.633 0.593 0.633 - - 0 - -3.03%
2024-08-16 0 0.660 0.620 0.660 0.620 0.660 14,000 8,760 0.6257 0.653 0.613 0.653 0.613 0.653 14,155 0.6189 6.45%
2024-08-15 0 0.620 0.600 0.660 - - 0 0 - 0.613 0.593 0.653 - - 0 - 0.00%
2024-08-14 0 0.620 0.600 0.620 - - 0 0 - 0.613 0.593 0.613 - - 0 - 0.00%
2024-08-13 0 0.620 0.610 0.620 0.590 0.630 16,000 9,680 0.6050 0.613 0.603 0.613 0.584 0.623 16,177 0.5984 -1.59%
2024-08-12 0 0.630 0.600 0.620 - - 0 0 - 0.623 0.593 0.613 - - 0 - 0.00%
2024-08-09 0 0.630 0.600 0.630 - - 0 0 - 0.623 0.593 0.623 - - 0 - -4.55%
2024-08-08 0 0.660 0.600 0.660 0.660 0.660 2,000 1,320 0.6600 0.653 0.593 0.653 0.653 0.653 2,022 0.6528 6.45%
2024-08-07 0 0.620 0.600 0.640 - - 0 0 - 0.613 0.593 0.633 - - 0 - 0.00%
2024-08-06 0 0.620 0.600 0.620 0.600 0.620 34,000 20,560 0.6047 0.613 0.593 0.613 0.593 0.613 34,377 0.5981 -3.12%
2024-08-05 0 0.640 0.600 0.640 0.600 0.640 28,000 16,960 0.6057 0.633 0.593 0.633 0.593 0.633 28,311 0.5991 0.00%
2024-08-02 0 0.640 0.600 0.640 - - 0 0 - 0.633 0.593 0.633 - - 0 - -3.03%
2024-08-01 0 0.660 0.610 0.660 0.660 0.660 4,000 2,640 0.6600 0.653 0.603 0.653 0.653 0.653 4,044 0.6528 3.13%
2024-07-31 0 0.640 0.610 0.670 - - 0 0 - 0.633 0.603 0.663 - - 0 - 0.00%
2024-07-30 0 0.640 0.600 0.670 - - 0 0 - 0.633 0.593 0.663 - - 0 - 0.00%
2024-07-29 0 0.640 0.600 0.640 0.620 0.640 14,000 8,740 0.6243 0.633 0.593 0.633 0.613 0.633 14,155 0.6174 -3.03%
2024-07-26 0 0.660 0.620 0.660 - - 0 0 - 0.653 0.613 0.653 - - 0 - -1.49%
2024-07-25 0 0.670 0.620 0.660 0.610 0.670 24,000 15,160 0.6317 0.663 0.613 0.653 0.603 0.663 24,266 0.6247 6.35%
2024-07-24 0 0.630 0.590 0.620 - - 0 0 - 0.623 0.584 0.613 - - 0 - 0.00%
2024-07-23 0 0.630 0.590 0.630 - - 0 0 - 0.623 0.584 0.623 - - 0 - 0.00%
2024-07-22 0 0.630 0.590 0.630 - - 0 0 - 0.623 0.584 0.623 - - 0 - 0.00%
2024-07-19 0 0.630 0.590 0.630 - - 0 0 - 0.623 0.584 0.623 - - 0 - 0.00%
2024-07-18 0 0.630 0.590 0.630 - - 0 0 - 0.623 0.584 0.623 - - 0 - -1.56%
2024-07-17 0 0.640 0.600 0.640 - - 0 0 - 0.633 0.593 0.633 - - 0 - 0.00%
2024-07-16 0 0.640 0.590 0.630 - - 0 0 - 0.633 0.584 0.623 - - 0 - 0.00%
2024-07-15 0 0.640 0.600 0.640 0.630 0.640 8,000 5,080 0.6350 0.633 0.593 0.633 0.623 0.633 8,089 0.6280 6.67%
2024-07-12 0 0.600 0.590 0.610 - - 0 0 - 0.593 0.584 0.603 - - 0 - 0.00%
2024-07-11 0 0.600 0.590 0.610 0.600 0.600 10,000 5,960 0.5960 0.593 0.584 0.603 0.593 0.593 10,111 0.5895 0.00%
2024-07-10 0 0.600 0.570 0.600 - - 0 0 - 0.593 0.564 0.593 - - 0 - -1.64%
2024-07-09 0 0.610 0.580 0.610 0.560 0.610 26,000 15,540 0.5977 0.603 0.574 0.603 0.554 0.603 26,288 0.5911 0.00%
2024-07-08 0 0.610 0.600 0.610 0.600 0.610 58,000 35,220 0.6072 0.603 0.593 0.603 0.593 0.603 58,643 0.6006 1.67%
2024-07-05 0 0.600 0.600 0.620 0.590 0.630 48,000 28,780 0.5996 0.593 0.593 0.613 0.584 0.623 48,532 0.5930 -6.25%
2024-07-04 0 0.640 0.520 0.610 0.600 0.680 188,000 121,580 0.6467 0.633 0.514 0.603 0.593 0.673 190,085 0.6396 -13.51%
2024-07-03 0 0.740 0.700 0.740 0.700 0.750 46,000 33,060 0.7187 0.732 0.692 0.732 0.692 0.742 46,510 0.7108 -1.33%
2024-07-02 0 0.750 0.710 0.750 0.670 0.750 18,224,000 13,481,900 0.7398 0.742 0.702 0.742 0.663 0.742 18,426,100 0.7317 4.17%
2024-06-28 0 0.720 0.670 0.720 0.660 0.720 26,000 18,420 0.7085 0.712 0.663 0.712 0.653 0.712 26,288 0.7007 -1.37%
2024-06-27 0 0.730 0.680 0.730 0.640 0.730 20,014,000 14,410,000 0.7200 0.722 0.673 0.722 0.633 0.722 20,235,950 0.7121 5.80%
2024-06-26 0 0.690 0.640 0.720 - - 0 0 - 0.682 0.633 0.712 - - 0 - 0.00%
2024-06-25 0 0.690 0.630 0.690 - - 0 0 - 0.682 0.623 0.682 - - 0 - -1.43%
2024-06-24 0 0.700 0.680 0.700 0.620 0.710 30,000 20,160 0.6720 0.692 0.673 0.692 0.613 0.702 30,333 0.6646 6.06%
2024-06-21 0 0.660 0.620 0.660 0.650 0.700 1,300,000 861,060 0.6624 0.653 0.613 0.653 0.643 0.692 1,314,417 0.6551 -12.00%
2024-06-20 0 0.750 0.680 0.750 0.660 0.750 38,000 27,480 0.7232 0.742 0.673 0.742 0.653 0.742 38,421 0.7152 2.74%
2024-06-19 0 0.730 0.680 0.730 - - 0 0 - 0.722 0.673 0.722 - - 0 - 0.00%
2024-06-18 0 0.730 0.700 0.730 0.660 0.730 7,054,000 5,146,840 0.7296 0.722 0.692 0.722 0.653 0.722 7,132,227 0.7216 1.39%
2024-06-17 0 0.720 0.660 0.720 0.660 0.720 64,000 43,240 0.6756 0.712 0.653 0.712 0.653 0.712 64,710 0.6682 -2.70%
2024-06-14 0 0.740 0.680 0.740 0.650 0.740 108,000 75,780 0.7017 0.732 0.673 0.732 0.643 0.732 109,198 0.6940 5.71%
2024-06-13 0 0.700 0.650 0.700 0.630 0.700 56,000 36,300 0.6482 0.692 0.643 0.692 0.623 0.692 56,621 0.6411 -2.78%
2024-06-12 0 0.720 0.640 0.720 0.680 0.720 44,000 30,000 0.6818 0.712 0.633 0.712 0.673 0.712 44,488 0.6743 5.88%
2024-06-11 0 0.680 0.610 0.680 0.600 0.680 72,000 46,780 0.6497 0.673 0.603 0.673 0.593 0.673 72,798 0.6426 6.25%
2024-06-07 0 0.640 0.590 0.640 0.610 0.640 138,000 84,780 0.6143 0.633 0.584 0.633 0.603 0.633 139,530 0.6076 3.23%
2024-06-06 0 0.620 0.600 0.610 0.580 0.620 104,000 63,600 0.6115 0.613 0.593 0.603 0.574 0.613 105,153 0.6048 -1.59%
2024-06-05 0 0.630 0.610 0.620 0.600 0.690 11,146,000 7,560,940 0.6784 0.623 0.603 0.613 0.593 0.682 11,269,606 0.6709 -3.96%
2024-06-04 0 0.660 0.620 0.660 0.630 0.720 14,876,000 9,707,000 0.6525 0.649 0.609 0.649 0.619 0.708 15,132,685 0.6415 -1.49%
2024-06-03 0 0.670 0.650 0.670 0.600 0.710 21,724,000 14,442,240 0.6648 0.659 0.639 0.659 0.590 0.698 22,098,846 0.6535 -6.94%
2024-05-31 0 0.720 0.650 0.720 0.590 0.720 2,640,000 1,654,360 0.6267 0.708 0.639 0.708 0.580 0.708 2,685,553 0.6160 14.29%
2024-05-30 0 0.630 0.590 0.630 0.580 0.640 94,000 57,340 0.6100 0.619 0.580 0.619 0.570 0.629 95,622 0.5997 -1.56%
2024-05-29 0 0.640 0.590 0.640 0.560 0.640 378,000 223,580 0.5915 0.629 0.580 0.629 0.551 0.629 384,522 0.5814 12.28%
2024-05-28 0 0.570 0.570 0.600 0.570 0.640 250,000 154,380 0.6175 0.560 0.560 0.590 0.560 0.629 254,314 0.6070 -10.94%
2024-05-27 0 0.640 0.600 0.610 0.590 0.730 598,000 383,880 0.6419 0.629 0.590 0.600 0.580 0.718 608,318 0.6311 1.59%
2024-05-24 0 0.630 0.640 - 0.530 0.600 552,000 317,580 0.5753 0.619 0.629 - 0.521 0.590 561,525 0.5656 10.53%
2024-05-23 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-05-22 0 0.570 0.530 0.570 - - 0 0 - 0.560 0.521 0.560 - - 0 - 0.00%
2024-05-21 0 0.570 0.540 0.570 0.510 0.570 108,000 57,740 0.5346 0.560 0.531 0.560 0.501 0.560 109,864 0.5256 0.00%
2024-05-20 0 0.570 0.530 0.580 - - 0 0 - 0.560 0.521 0.570 - - 0 - 0.00%
2024-05-17 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - -1.72%
2024-05-16 0 0.580 0.520 0.580 - - 0 0 - 0.570 0.511 0.570 - - 0 - 0.00%
2024-05-14 0 0.580 0.520 0.580 - - 0 0 - 0.570 0.511 0.570 - - 0 - 0.00%
2024-05-13 0 0.580 0.550 0.580 0.550 0.580 14,000 7,960 0.5686 0.570 0.541 0.570 0.541 0.570 14,242 0.5589 9.43%
2024-05-10 0 0.530 0.530 0.560 0.510 0.550 122,000 64,040 0.5249 0.521 0.521 0.551 0.501 0.541 124,105 0.5160 -8.62%
2024-05-09 0 0.580 0.540 0.580 - - 0 0 - 0.570 0.531 0.570 - - 0 - 0.00%
2024-05-08 0 0.580 0.540 0.590 - - 0 0 - 0.570 0.531 0.580 - - 0 - 0.00%
2024-05-07 0 0.580 0.540 0.580 - - 0 0 - 0.570 0.531 0.570 - - 0 - 0.00%
2024-05-06 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-05-03 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-05-02 0 0.580 0.530 0.570 0.530 0.600 20,000 11,440 0.5720 0.570 0.521 0.560 0.521 0.590 20,345 0.5623 -3.33%
2024-04-30 0 0.600 0.530 0.600 0.560 0.600 42,000 23,800 0.5667 0.590 0.521 0.590 0.551 0.590 42,725 0.5571 7.14%
2024-04-29 0 0.560 0.550 0.560 0.560 0.560 8,000 4,480 0.5600 0.551 0.541 0.551 0.551 0.551 8,138 0.5505 0.00%
2024-04-26 0 0.560 0.530 0.540 0.500 0.570 138,000 72,400 0.5246 0.551 0.521 0.531 0.492 0.560 140,381 0.5157 -5.08%
2024-04-25 0 0.590 0.540 0.590 - - 0 0 - 0.580 0.531 0.580 - - 0 - -1.67%
2024-04-24 0 0.600 0.540 0.600 0.520 0.600 62,000 33,640 0.5426 0.590 0.531 0.590 0.511 0.590 63,070 0.5334 5.26%
2024-04-23 0 0.570 0.540 0.580 - - 0 0 - 0.560 0.531 0.570 - - 0 - 0.00%
2024-04-22 0 0.570 0.540 0.580 - - 0 0 - 0.560 0.531 0.570 - - 0 - 0.00%
2024-04-19 0 0.570 0.540 0.580 - - 0 0 - 0.560 0.531 0.570 - - 0 - 0.00%
2024-04-18 0 0.570 0.540 0.570 - - 0 0 - 0.560 0.531 0.560 - - 0 - -1.72%
2024-04-17 0 0.580 0.540 0.580 0.540 0.580 6,000 3,380 0.5633 0.570 0.531 0.570 0.531 0.570 6,104 0.5538 0.00%
2024-04-16 0 0.580 0.530 0.580 0.540 0.580 32,000 17,700 0.5531 0.570 0.521 0.570 0.531 0.570 32,552 0.5437 5.45%
2024-04-15 0 0.550 0.530 0.540 0.530 0.570 82,000 44,120 0.5380 0.541 0.521 0.531 0.521 0.560 83,415 0.5289 -5.17%
2024-04-12 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-04-11 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-04-10 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-04-09 0 0.580 0.530 0.580 0.530 0.580 62,000 33,380 0.5384 0.570 0.521 0.570 0.521 0.570 63,070 0.5293 0.00%
2024-04-08 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-04-05 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-04-03 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-04-02 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-28 0 0.580 0.530 0.580 0.580 0.580 16,000 9,280 0.5800 0.570 0.521 0.570 0.570 0.570 16,276 0.5702 0.00%
2024-03-27 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-26 0 0.580 0.530 0.580 0.580 0.580 4,000 2,320 0.5800 0.570 0.521 0.570 0.570 0.570 4,069 0.5702 0.00%
2024-03-25 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-22 0 0.580 0.530 0.580 0.520 0.580 66,000 34,860 0.5282 0.570 0.521 0.570 0.511 0.570 67,139 0.5192 0.00%
2024-03-21 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-20 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-19 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-18 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-15 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-14 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-13 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-03-12 0 0.580 0.540 0.580 0.520 0.580 34,000 17,900 0.5265 0.570 0.531 0.570 0.511 0.570 34,587 0.5175 0.00%
2024-03-11 0 0.580 0.520 0.580 - - 0 0 - 0.570 0.511 0.570 - - 0 - 0.00%
2024-03-08 0 0.580 0.520 0.580 - - 0 0 - 0.570 0.511 0.570 - - 0 - 0.00%
2024-03-07 0 0.580 0.530 0.590 - - 0 0 - 0.570 0.521 0.580 - - 0 - 1.75%
2024-03-06 0 0.570 0.530 0.580 - - 0 0 - 0.560 0.521 0.570 - - 0 - 0.00%
2024-03-05 0 0.570 0.530 0.570 - - 0 0 - 0.560 0.521 0.560 - - 0 - -9.52%
2024-03-04 0 0.630 0.560 0.630 - - 0 0 - 0.619 0.551 0.619 - - 0 - -3.08%
2024-03-01 0 0.650 0.550 0.650 0.560 0.650 106,000 61,300 0.5783 0.639 0.541 0.639 0.551 0.639 107,829 0.5685 16.07%
2024-02-29 0 0.560 0.530 0.560 0.550 0.570 8,000 4,460 0.5575 0.551 0.521 0.551 0.541 0.560 8,138 0.5480 0.00%
2024-02-28 0 0.560 0.520 0.560 - - 0 0 - 0.551 0.511 0.551 - - 0 - 0.00%
2024-02-27 0 0.560 0.520 0.570 - - 0 0 - 0.551 0.511 0.560 - - 0 - 0.00%
2024-02-26 0 0.560 0.520 0.570 - - 0 0 - 0.551 0.511 0.560 - - 0 - 0.00%
2024-02-23 0 0.560 0.520 0.560 0.570 0.570 2,000 1,140 0.5700 0.551 0.511 0.551 0.560 0.560 2,035 0.5603 0.00%
2024-02-22 0 0.560 0.520 0.570 - - 0 0 - 0.551 0.511 0.560 - - 0 - 0.00%
2024-02-21 0 0.560 0.520 0.560 - - 0 0 - 0.551 0.511 0.551 - - 0 - 0.00%
2024-02-20 0 0.560 0.520 0.570 - - 0 0 - 0.551 0.511 0.560 - - 0 - 0.00%
2024-02-19 0 0.560 0.520 0.560 - - 0 0 - 0.551 0.511 0.551 - - 0 - 0.00%
2024-02-16 0 0.560 0.520 0.560 - - 2,000 1,120 0.5600 0.551 0.511 0.551 - - 2,035 0.5505 -1.75%
2024-02-15 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-02-14 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-02-09 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-02-08 0 0.570 0.530 0.580 - - 0 0 - 0.560 0.521 0.570 - - 0 - 1.79%
2024-02-07 0 0.560 0.530 0.560 0.500 0.560 56,000 29,600 0.5286 0.551 0.521 0.551 0.492 0.551 56,966 0.5196 -3.45%
2024-02-06 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-02-05 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-02-02 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - 0.00%
2024-02-01 0 0.580 0.530 0.580 - - 0 0 - 0.570 0.521 0.570 - - 0 - -1.69%
2024-01-31 0 0.590 0.530 0.590 0.530 0.600 66,000 36,900 0.5591 0.580 0.521 0.580 0.521 0.590 67,139 0.5496 5.36%
2024-01-30 0 0.560 0.530 0.560 - - 0 0 - 0.551 0.521 0.551 - - 0 - -1.75%
2024-01-29 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-01-26 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-01-25 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-01-24 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2024-01-23 0 0.570 0.530 0.570 0.500 0.570 38,000 20,200 0.5316 0.560 0.521 0.560 0.492 0.560 38,656 0.5226 0.00%
2024-01-22 0 0.570 0.510 0.580 - - 0 0 - 0.560 0.501 0.570 - - 0 - 0.00%
2024-01-19 0 0.570 0.510 0.570 - - 0 0 - 0.560 0.501 0.560 - - 0 - 0.00%
2024-01-18 0 0.570 0.520 0.580 - - 0 0 - 0.560 0.511 0.570 - - 0 - 0.00%
2024-01-17 0 0.570 0.530 0.570 0.520 0.570 14,000 7,460 0.5329 0.560 0.521 0.560 0.511 0.560 14,242 0.5238 -1.72%
2024-01-16 0 0.580 0.540 0.580 0.550 0.580 8,000 4,520 0.5650 0.570 0.531 0.570 0.541 0.570 8,138 0.5554 3.57%
2024-01-15 0 0.560 0.510 0.570 - - 0 0 - 0.551 0.501 0.560 - - 0 - 0.00%
2024-01-12 0 0.560 0.510 0.580 - - 0 0 - 0.551 0.501 0.570 - - 0 - 1.82%
2024-01-11 0 0.550 0.510 0.550 0.510 0.580 54,000 29,140 0.5396 0.541 0.501 0.541 0.501 0.570 54,932 0.5305 -5.17%
2024-01-10 0 0.580 0.520 0.580 0.580 0.580 12,000 6,960 0.5800 0.570 0.511 0.570 0.570 0.570 12,207 0.5702 1.75%
2024-01-09 0 0.570 0.530 0.570 - - 0 0 - 0.560 0.521 0.560 - - 0 - 0.00%
2024-01-08 0 0.570 0.510 0.550 0.560 0.570 8,000 4,500 0.5625 0.560 0.501 0.541 0.551 0.560 8,138 0.5530 1.79%
2024-01-05 0 0.560 0.495 0.560 - - 0 0 - 0.551 0.487 0.551 - - 0 - 0.00%
2024-01-04 0 0.560 0.495 0.560 - - 0 0 - 0.551 0.487 0.551 - - 0 - 0.00%
2024-01-03 0 0.560 0.530 0.560 0.490 0.560 12,000 6,100 0.5083 0.551 0.521 0.551 0.482 0.551 12,207 0.4997 0.00%
2024-01-02 0 0.560 0.495 0.560 - - 0 0 - 0.551 0.487 0.551 - - 0 - -3.45%
2023-12-29 0 0.580 0.550 0.580 0.520 0.580 122,000 67,060 0.5497 0.570 0.541 0.570 0.511 0.570 124,105 0.5403 11.54%
2023-12-28 0 0.520 0.500 0.520 0.520 0.590 26,000 14,540 0.5592 0.511 0.492 0.511 0.511 0.580 26,449 0.5497 0.00%
2023-12-27 0 0.520 0.510 0.520 0.520 0.590 16,000 9,120 0.5700 0.511 0.501 0.511 0.511 0.580 16,276 0.5603 -3.70%
2023-12-22 0 0.540 0.495 0.540 - - 0 0 - 0.531 0.487 0.531 - - 0 - 0.00%
2023-12-21 0 0.540 0.495 0.540 - - 0 0 - 0.531 0.487 0.531 - - 0 - 0.00%
2023-12-20 0 0.540 0.510 0.540 0.510 0.540 22,000 11,280 0.5127 0.531 0.501 0.531 0.501 0.531 22,380 0.5040 3.85%
2023-12-19 0 0.520 0.510 0.520 - - 0 0 - 0.511 0.501 0.511 - - 0 - 0.00%
2023-12-18 0 0.520 0.520 0.530 0.510 0.510 2,000 1,020 0.5100 0.511 0.511 0.521 0.501 0.501 2,035 0.5013 -3.70%
2023-12-15 0 0.540 0.500 0.540 - - 0 0 - 0.531 0.492 0.531 - - 0 - 0.00%
2023-12-14 0 0.540 0.530 0.540 0.510 0.540 32,000 16,680 0.5213 0.531 0.521 0.531 0.501 0.531 32,552 0.5124 -5.26%
2023-12-13 0 0.570 0.530 0.570 0.520 0.600 12,000 6,900 0.5750 0.560 0.521 0.560 0.511 0.590 12,207 0.5652 5.56%
2023-12-12 0 0.540 0.530 0.540 0.470 0.600 192,000 103,670 0.5399 0.531 0.521 0.531 0.462 0.590 195,313 0.5308 8.00%
2023-12-11 0 0.500 0.470 0.500 0.435 0.500 48,000 22,000 0.4583 0.492 0.462 0.492 0.428 0.492 48,828 0.4506 -1.96%
2023-12-08 0 0.510 0.480 0.550 - - 0 0 - 0.501 0.472 0.541 - - 0 - 0.00%
2023-12-07 0 0.510 0.480 0.510 - - 0 0 - 0.501 0.472 0.501 - - 0 - 0.00%
2023-12-06 0 0.510 0.480 0.540 - - 0 0 - 0.501 0.472 0.531 - - 0 - 0.00%
2023-12-05 0 0.510 0.480 0.510 - - 0 0 - 0.501 0.472 0.501 - - 0 - 0.00%
2023-12-04 0 0.510 0.480 0.540 0.490 0.490 10,000 4,900 0.4900 0.501 0.472 0.531 0.482 0.482 10,173 0.4817 -1.92%
2023-12-01 0 0.520 0.485 0.540 - - 0 0 - 0.511 0.477 0.531 - - 0 - 0.00%
2023-11-30 0 0.520 0.490 0.520 0.490 0.520 38,000 19,010 0.5003 0.511 0.482 0.511 0.482 0.511 38,656 0.4918 -1.89%
2023-11-29 0 0.530 0.490 0.550 - - 0 0 - 0.521 0.482 0.541 - - 0 - 0.00%
2023-11-28 0 0.530 0.495 0.550 - - 0 0 - 0.521 0.487 0.541 - - 0 - 0.00%
2023-11-27 0 0.530 0.495 0.530 0.490 0.570 60,000 30,080 0.5013 0.521 0.487 0.521 0.482 0.560 61,035 0.4928 -7.02%
2023-11-24 0 0.570 0.475 0.570 - - 0 0 - 0.560 0.467 0.560 - - 0 - 0.00%
2023-11-23 0 0.570 0.490 0.570 - - 0 0 - 0.560 0.482 0.560 - - 0 - 0.00%
2023-11-22 0 0.570 0.475 0.570 - - 0 0 - 0.560 0.467 0.560 - - 0 - 0.00%
2023-11-21 0 0.570 0.490 0.570 - - 0 0 - 0.560 0.482 0.560 - - 0 - 0.00%
2023-11-20 0 0.570 0.470 0.580 - - 0 0 - 0.560 0.462 0.570 - - 0 - 0.00%
2023-11-17 0 0.570 0.465 0.570 0.460 0.570 22,000 11,820 0.5373 0.560 0.457 0.560 0.452 0.560 22,380 0.5282 14.00%
2023-11-16 0 0.500 0.460 0.590 - - 0 0 - 0.492 0.452 0.580 - - 0 - 0.00%
2023-11-15 0 0.500 0.465 0.500 - - 0 0 - 0.492 0.457 0.492 - - 0 - 0.00%
2023-11-14 0 0.500 0.465 0.500 - - 0 0 - 0.492 0.457 0.492 - - 0 - 0.00%
2023-11-13 0 0.500 0.465 0.500 - - 0 0 - 0.492 0.457 0.492 - - 0 - 0.00%
2023-11-10 0 0.500 0.470 0.500 - - 0 0 - 0.492 0.462 0.492 - - 0 - 0.00%
2023-11-09 0 0.500 0.465 0.500 0.465 0.500 14,000 6,760 0.4829 0.492 0.457 0.492 0.457 0.492 14,242 0.4747 0.00%
2023-11-08 0 0.500 0.470 0.550 - - 0 0 - 0.492 0.462 0.541 - - 0 - 0.00%
2023-11-07 0 0.500 0.465 0.500 0.450 0.520 56,000 27,670 0.4941 0.492 0.457 0.492 0.442 0.511 56,966 0.4857 -9.09%
2023-11-06 0 0.550 0.455 0.550 0.445 0.550 16,000 7,650 0.4781 0.541 0.447 0.541 0.437 0.541 16,276 0.4700 0.00%
2023-11-03 0 0.550 0.475 0.550 - - 0 0 - 0.541 0.467 0.541 - - 0 - 0.00%
2023-11-02 0 0.550 0.470 0.550 - - 0 0 - 0.541 0.462 0.541 - - 0 - 0.00%
2023-11-01 0 0.550 0.455 0.550 - - 0 0 - 0.541 0.447 0.541 - - 0 - 0.00%
2023-10-31 0 0.550 0.455 0.550 0.470 0.550 24,000 12,160 0.5067 0.541 0.447 0.541 0.462 0.541 24,414 0.4981 1.85%
2023-10-30 0 0.540 0.455 0.540 - - 0 0 - 0.531 0.447 0.531 - - 0 - 0.00%
2023-10-27 0 0.540 0.445 0.550 - - 0 0 - 0.531 0.437 0.541 - - 0 - 0.00%
2023-10-26 0 0.540 0.435 0.550 0.440 0.600 136,000 63,660 0.4681 0.531 0.428 0.541 0.433 0.590 138,347 0.4601 28.57%
2023-10-25 0 0.420 0.390 0.445 - - 0 0 - 0.413 0.383 0.437 - - 0 - 0.00%
2023-10-24 0 0.420 0.400 0.420 - - 0 0 - 0.413 0.393 0.413 - - 0 - -2.33%
2023-10-20 0 0.430 0.395 0.435 0.430 0.430 4,000 1,720 0.4300 0.423 0.388 0.428 0.423 0.423 4,069 0.4227 2.38%
2023-10-19 0 0.420 0.395 0.420 0.395 0.420 52,000 21,110 0.4060 0.413 0.388 0.413 0.388 0.413 52,897 0.3991 -3.45%
2023-10-18 0 0.435 0.405 0.435 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2023-10-17 0 0.435 0.410 0.435 0.400 0.435 30,000 12,490 0.4163 0.428 0.403 0.428 0.393 0.428 30,518 0.4093 1.16%
2023-10-16 0 0.430 0.405 0.440 0.400 0.430 18,000 7,630 0.4239 0.423 0.398 0.433 0.393 0.423 18,311 0.4167 -1.15%
2023-10-13 0 0.435 0.410 0.420 0.390 0.455 154,000 63,690 0.4136 0.428 0.403 0.413 0.383 0.447 156,657 0.4066 -5.43%
2023-10-12 0 0.460 0.420 0.460 0.400 0.480 86,000 37,400 0.4349 0.452 0.413 0.452 0.393 0.472 87,484 0.4275 2.22%
2023-10-11 0 0.450 0.420 0.440 0.415 0.450 40,000 17,120 0.4280 0.442 0.413 0.433 0.408 0.442 40,690 0.4207 -4.26%
2023-10-10 0 0.470 0.445 0.470 0.440 0.480 30,000 13,640 0.4547 0.462 0.437 0.462 0.433 0.472 30,518 0.4470 -6.00%
2023-10-09 0 0.500 0.450 0.500 - - 0 0 - 0.492 0.442 0.492 - - 0 - 0.00%
2023-10-06 0 0.500 0.450 0.500 0.380 0.510 540,000 224,900 0.4165 0.492 0.442 0.492 0.374 0.501 549,318 0.4094 23.46%
2023-10-05 0 0.405 0.390 0.405 0.360 0.430 178,000 68,690 0.3859 0.398 0.383 0.398 0.354 0.423 181,071 0.3794 -10.99%
2023-10-04 0 0.455 0.425 0.455 0.405 0.455 84,000 35,590 0.4237 0.447 0.418 0.447 0.398 0.447 85,449 0.4165 -2.15%
2023-10-03 0 0.465 0.430 0.465 0.455 0.465 44,000 20,050 0.4557 0.457 0.423 0.457 0.447 0.457 44,759 0.4480 -8.82%
2023-09-29 0 0.510 0.455 0.510 0.450 0.540 128,000 59,520 0.4650 0.501 0.447 0.501 0.442 0.531 130,209 0.4571 -5.56%
2023-09-28 0 0.540 0.500 0.540 - - 0 0 - 0.531 0.492 0.531 - - 0 - -3.57%
2023-09-27 0 0.560 0.500 0.560 - - 0 0 - 0.551 0.492 0.551 - - 0 - 0.00%
2023-09-26 0 0.560 0.500 0.560 - - 0 0 - 0.551 0.492 0.551 - - 0 - 0.00%
2023-09-25 0 0.560 0.500 0.560 - - 0 0 - 0.551 0.492 0.551 - - 0 - 0.00%
2023-09-22 0 0.560 0.500 0.560 - - 0 0 - 0.551 0.492 0.551 - - 0 - 0.00%
2023-09-21 0 0.560 0.500 0.570 - - 0 0 - 0.551 0.492 0.560 - - 0 - 0.00%
2023-09-20 0 0.560 0.500 0.570 - - 0 0 - 0.551 0.492 0.560 - - 0 - 0.00%
2023-09-19 0 0.560 0.500 0.580 - - 0 0 - 0.551 0.492 0.570 - - 0 - 0.00%
2023-09-18 0 0.560 0.500 0.560 - - 0 0 - 0.551 0.492 0.551 - - 0 - 0.00%
2023-09-15 0 0.560 0.500 0.580 - - 0 0 - 0.551 0.492 0.570 - - 0 - 0.00%
2023-09-14 0 0.560 0.500 0.560 0.480 0.560 34,000 17,420 0.5124 0.551 0.492 0.551 0.472 0.551 34,587 0.5037 -1.75%
2023-09-13 0 0.570 0.510 0.570 - - 0 0 - 0.560 0.501 0.560 - - 0 - 0.00%
2023-09-12 0 0.570 0.510 0.570 - - 0 0 - 0.560 0.501 0.560 - - 0 - 0.00%
2023-09-11 0 0.570 0.510 0.570 - - 0 0 - 0.560 0.501 0.560 - - 0 - -1.72%
2023-09-07 0 0.580 0.520 0.580 - - 0 0 - 0.570 0.511 0.570 - - 0 - 0.00%
2023-09-06 0 0.580 0.500 0.580 0.510 0.580 14,000 7,420 0.5300 0.570 0.492 0.570 0.501 0.570 14,242 0.5210 0.00%
2023-09-05 0 0.580 0.520 0.580 - - 0 0 - 0.570 0.511 0.570 - - 0 - 0.00%
2023-09-04 0 0.580 0.530 0.590 0.530 0.580 40,000 22,260 0.5565 0.570 0.521 0.580 0.521 0.570 40,690 0.5471 -2.86%
2023-08-31 0 0.600 0.550 0.600 - - 0 0 - 0.587 0.538 0.587 - - 0 - 0.00%
2023-08-30 0 0.600 0.560 0.570 0.560 0.650 7,354,000 4,424,600 0.6017 0.587 0.548 0.558 0.548 0.636 7,517,226 0.5886 -1.64%
2023-08-29 0 0.610 0.580 0.610 0.600 0.650 250,000 152,020 0.6081 0.597 0.567 0.597 0.587 0.636 255,549 0.5949 5.17%
2023-08-28 0 0.580 0.560 0.580 0.560 0.680 4,986,000 2,937,500 0.5891 0.567 0.548 0.567 0.548 0.665 5,096,667 0.5764 -1.69%
2023-08-25 0 0.590 0.500 0.590 0.465 0.590 108,000 58,570 0.5423 0.577 0.489 0.577 0.455 0.577 110,397 0.5305 9.26%
2023-08-24 0 0.540 0.490 0.540 - - 2,000 1,080 0.5400 0.528 0.479 0.528 - - 2,044 0.5283 0.00%
2023-08-23 0 0.540 0.530 0.540 0.510 0.580 54,000 28,720 0.5319 0.528 0.518 0.528 0.499 0.567 55,199 0.5203 -6.90%
2023-08-22 0 0.580 0.485 0.580 0.475 0.580 730,000 372,680 0.5105 0.567 0.474 0.567 0.465 0.567 746,203 0.4994 0.00%
2023-08-21 0 0.580 0.480 0.580 0.570 0.580 12,000 6,860 0.5717 0.567 0.470 0.567 0.558 0.567 12,266 0.5593 11.54%
2023-08-18 0 0.520 0.485 0.520 0.480 0.520 28,496 13,928 0.4888 0.509 0.474 0.509 0.470 0.509 29,128 0.4782 -7.14%
2023-08-17 0 0.560 0.475 0.560 - - 0 0 - 0.548 0.465 0.548 - - 0 - -1.75%
2023-08-16 0 0.570 0.485 0.570 - - 0 0 - 0.558 0.474 0.558 - - 0 - 0.00%
2023-08-15 0 0.570 0.490 0.570 0.560 0.600 22,000 12,620 0.5736 0.558 0.479 0.558 0.548 0.587 22,488 0.5612 3.64%
2023-08-14 0 0.550 0.470 0.580 - - 0 0 - 0.538 0.460 0.567 - - 0 - 0.00%
2023-08-11 0 0.550 0.480 0.580 - - 0 0 - 0.538 0.470 0.567 - - 0 - 0.00%
2023-08-10 0 0.550 0.470 0.550 - - 0 0 - 0.538 0.460 0.538 - - 0 - -5.17%
2023-08-09 0 0.580 0.470 0.560 0.530 0.590 26,000 14,340 0.5515 0.567 0.460 0.548 0.518 0.577 26,577 0.5396 7.41%
2023-08-08 0 0.540 0.475 0.540 0.485 0.540 56,000 27,540 0.4918 0.528 0.465 0.528 0.474 0.528 57,243 0.4811 -3.57%
2023-08-07 0 0.560 0.490 0.560 0.520 0.560 4,000 2,160 0.5400 0.548 0.479 0.548 0.509 0.548 4,089 0.5283 1.82%
2023-08-04 0 0.550 0.475 0.570 - - 0 0 - 0.538 0.465 0.558 - - 0 - 0.00%
2023-08-03 0 0.550 0.485 0.550 - - 0 0 - 0.538 0.474 0.538 - - 0 - -3.51%
2023-08-02 0 0.570 0.490 0.570 0.580 0.580 10,000 5,800 0.5800 0.558 0.479 0.558 0.567 0.567 10,222 0.5674 0.00%
2023-08-01 0 0.570 0.470 0.550 0.520 0.570 16,000 8,620 0.5388 0.558 0.460 0.538 0.509 0.558 16,355 0.5271 -3.39%
2023-07-31 0 0.590 0.530 0.570 0.485 0.600 90,000 45,090 0.5010 0.577 0.518 0.558 0.474 0.587 91,998 0.4901 31.11%
2023-07-28 0 0.450 0.435 0.455 0.435 0.455 50,000 22,350 0.4470 0.440 0.426 0.445 0.426 0.445 51,110 0.4373 1.12%
2023-07-27 0 0.445 0.440 0.455 0.430 0.480 162,000 74,330 0.4588 0.435 0.430 0.445 0.421 0.470 165,596 0.4489 -2.20%
2023-07-26 0 0.455 0.450 0.455 0.450 0.490 78,000 35,710 0.4578 0.445 0.440 0.445 0.440 0.479 79,731 0.4479 -9.00%
2023-07-25 0 0.500 0.490 0.495 0.500 0.530 144,000 72,360 0.5025 0.489 0.479 0.484 0.489 0.518 147,196 0.4916 -9.09%
2023-07-24 0 0.550 0.520 0.550 0.520 0.580 22,000 12,160 0.5527 0.538 0.509 0.538 0.509 0.567 22,488 0.5407 1.85%
2023-07-21 0 0.540 0.510 0.520 0.510 0.590 314,000 167,560 0.5336 0.528 0.499 0.509 0.499 0.577 320,969 0.5220 -10.00%
2023-07-20 0 0.600 0.570 0.600 0.550 0.650 7,118,000 4,198,100 0.5898 0.587 0.558 0.587 0.538 0.636 7,275,988 0.5770 -1.64%
2023-07-19 0 0.610 0.580 0.610 0.590 0.650 14,136,000 8,562,360 0.6057 0.597 0.567 0.597 0.577 0.636 14,449,756 0.5926 -1.61%
2023-07-18 0 0.620 0.560 0.620 0.530 0.620 156,000 92,240 0.5913 0.607 0.548 0.607 0.518 0.607 159,463 0.5784 3.33%
2023-07-14 0 0.600 0.580 0.600 0.580 0.620 80,000 47,260 0.5908 0.587 0.567 0.587 0.567 0.607 81,776 0.5779 1.69%
2023-07-13 0 0.590 0.570 0.590 0.560 0.590 46,000 26,500 0.5761 0.577 0.558 0.577 0.548 0.577 47,021 0.5636 3.51%
2023-07-12 0 0.570 0.540 0.570 0.530 0.590 5,240,000 3,082,960 0.5884 0.558 0.528 0.558 0.518 0.577 5,356,305 0.5756 1.79%
2023-07-11 0 0.560 0.530 0.570 0.530 0.610 234,000 133,600 0.5709 0.548 0.518 0.558 0.518 0.597 239,194 0.5585 0.00%
2023-07-10 0 0.560 0.550 0.560 0.550 0.570 12,382,000 6,932,100 0.5599 0.548 0.538 0.548 0.538 0.558 12,656,825 0.5477 -1.75%
2023-07-07 0 0.570 0.530 0.560 0.445 0.570 7,428,000 3,935,280 0.5298 0.558 0.518 0.548 0.435 0.558 7,592,869 0.5183 7.55%
2023-07-06 0 0.530 0.495 0.550 0.480 0.580 562,000 290,130 0.5162 0.518 0.484 0.538 0.470 0.567 574,474 0.5050 -10.17%
2023-07-05 0 0.590 0.540 0.570 0.520 0.760 1,814,000 999,920 0.5512 0.577 0.528 0.558 0.509 0.743 1,854,263 0.5393 9.26%
2023-07-04 0 0.540 0.500 0.520 0.480 0.550 4,864,000 2,587,020 0.5319 0.528 0.489 0.509 0.470 0.538 4,971,959 0.5203 -1.82%
2023-07-03 0 0.550 0.550 0.560 0.410 0.600 14,816,000 7,590,970 0.5123 0.538 0.538 0.548 0.401 0.587 15,144,849 0.5012 18.28%
2023-06-30 0 0.465 0.460 0.475 0.455 0.510 9,314,000 4,555,010 0.4890 0.455 0.450 0.465 0.445 0.499 9,520,729 0.4784 -8.82%
2023-06-29 0 0.510 0.500 0.510 0.450 0.550 8,948,000 4,457,250 0.4981 0.499 0.489 0.499 0.440 0.538 9,146,606 0.4873 -5.56%
2023-06-28 0 0.540 0.500 0.540 0.465 0.590 4,392,000 2,216,070 0.5046 0.528 0.489 0.528 0.455 0.577 4,489,483 0.4936 0.00%
2023-06-27 0 0.540 0.490 0.540 0.455 0.540 2,826,000 1,332,950 0.4717 0.528 0.479 0.528 0.445 0.528 2,888,725 0.4614 14.89%
2023-06-26 0 0.470 0.430 0.470 0.425 0.475 132,000 60,680 0.4597 0.460 0.421 0.460 0.416 0.465 134,930 0.4497 1.08%
2023-06-23 0 0.465 0.410 0.465 0.410 0.465 14,000 6,390 0.4564 0.455 0.401 0.455 0.401 0.455 14,311 0.4465 0.00%
2023-06-21 0 0.465 0.410 0.465 - - 0 0 - 0.455 0.401 0.455 - - 0 - 0.00%
2023-06-20 0 0.465 0.410 0.465 0.465 0.470 8,000 3,740 0.4675 0.455 0.401 0.455 0.455 0.460 8,178 0.4573 -1.06%
2023-06-19 0 0.470 0.410 0.470 0.440 0.500 42,000 19,110 0.4550 0.460 0.401 0.460 0.430 0.489 42,932 0.4451 5.62%
2023-06-16 0 0.445 0.395 0.445 - - 0 0 - 0.435 0.386 0.435 - - 0 - -1.11%
2023-06-15 0 0.450 0.395 0.450 0.385 0.450 62,000 26,240 0.4232 0.440 0.386 0.440 0.377 0.440 63,376 0.4140 5.88%
2023-06-14 0 0.425 0.390 0.425 - - 0 0 - 0.416 0.382 0.416 - - 0 - -5.56%
2023-06-13 0 0.450 0.360 0.450 0.355 0.450 44,000 19,460 0.4423 0.440 0.352 0.440 0.347 0.440 44,977 0.4327 12.50%
2023-06-12 0 0.400 0.350 0.445 0.400 0.400 400,000 160,000 0.4000 0.391 0.342 0.435 0.391 0.391 408,878 0.3913 14.29%
2023-06-09 0 0.350 0.345 0.450 - - 0 0 - 0.342 0.338 0.440 - - 0 - 0.00%
2023-06-08 0 0.350 0.350 0.445 0.350 0.395 32,000 12,550 0.3922 0.342 0.342 0.435 0.342 0.386 32,710 0.3837 -11.39%
2023-06-07 0 0.395 0.350 0.500 0.330 0.395 102,000 35,570 0.3487 0.386 0.342 0.489 0.323 0.386 104,264 0.3412 14.49%
2023-06-06 0 0.345 0.330 0.380 - - 0 0 - 0.338 0.323 0.372 - - 0 - 0.00%
2023-06-05 0 0.345 0.335 0.380 - - 0 0 - 0.338 0.328 0.372 - - 0 - 0.00%
2023-06-02 0 0.345 0.330 0.380 - - 0 0 - 0.338 0.323 0.372 - - 0 - 0.00%
2023-06-01 0 0.345 0.335 0.380 - - 0 0 - 0.338 0.328 0.372 - - 0 - 0.00%
2023-05-31 0 0.345 0.340 0.380 0.345 0.345 20,000 6,900 0.3450 0.338 0.333 0.372 0.338 0.338 20,444 0.3375 0.00%
2023-05-30 0 0.345 0.340 0.380 0.335 0.345 16,000 5,450 0.3406 0.338 0.333 0.372 0.328 0.338 16,355 0.3332 -1.43%
2023-05-29 0 0.350 0.345 0.380 - - 0 0 - 0.342 0.338 0.372 - - 0 - 0.00%
2023-05-25 0 0.350 0.345 0.380 0.345 0.350 22,000 7,600 0.3455 0.342 0.338 0.372 0.338 0.342 22,488 0.3380 -1.74%
2023-05-24 0 0.360 0.360 0.380 0.345 0.360 52,000 18,170 0.3494 0.348 0.348 0.368 0.334 0.348 53,721 0.3382 0.00%
2023-05-23 0 0.360 0.360 0.430 - - 0 0 - 0.348 0.348 0.416 - - 0 - 0.00%
2023-05-22 0 0.360 0.360 0.455 - - 0 0 - 0.348 0.348 0.440 - - 0 - 0.00%
2023-05-19 0 0.360 0.360 0.450 0.360 0.390 298,000 111,620 0.3746 0.348 0.348 0.436 0.348 0.378 307,864 0.3626 -2.70%
2023-05-18 0 0.370 0.365 0.460 - - 0 0 - 0.358 0.353 0.445 - - 0 - 2.78%
2023-05-17 0 0.360 0.350 0.460 - - 0 0 - 0.348 0.339 0.445 - - 0 - 0.00%
2023-05-16 0 0.360 0.355 0.460 - - 0 0 - 0.348 0.344 0.445 - - 0 - 0.00%
2023-05-15 0 0.360 0.355 0.460 - - 0 0 - 0.348 0.344 0.445 - - 0 - 0.00%
2023-05-12 0 0.360 0.355 0.460 - - 0 0 - 0.348 0.344 0.445 - - 0 - 0.00%
2023-05-11 0 0.360 0.360 0.455 0.355 0.370 132,000 47,510 0.3599 0.348 0.348 0.440 0.344 0.358 136,369 0.3484 0.00%
2023-05-10 0 0.360 0.350 0.440 - - 0 0 - 0.348 0.339 0.426 - - 0 - 0.00%
2023-05-09 0 0.360 0.350 0.440 - - 0 0 - 0.348 0.339 0.426 - - 0 - 0.00%
2023-05-08 0 0.360 0.360 0.415 0.355 0.390 136,000 50,590 0.3720 0.348 0.348 0.402 0.344 0.378 140,502 0.3601 -7.69%
2023-05-05 0 0.390 0.385 0.440 - - 0 0 - 0.378 0.373 0.426 - - 0 - 0.00%
2023-05-04 0 0.390 0.380 0.435 0.360 0.420 198,000 80,120 0.4046 0.378 0.368 0.421 0.348 0.407 204,554 0.3917 9.86%
2023-05-03 0 0.355 0.355 0.410 0.345 0.420 54,000 21,610 0.4002 0.344 0.344 0.397 0.334 0.407 55,787 0.3874 -4.05%
2023-05-02 0 0.370 0.370 0.440 0.345 0.420 82,000 33,330 0.4065 0.358 0.358 0.426 0.334 0.407 84,714 0.3934 5.71%
2023-04-28 0 0.350 0.350 0.400 0.350 0.350 4,000 1,400 0.3500 0.339 0.339 0.387 0.339 0.339 4,132 0.3388 -1.41%
2023-04-27 0 0.355 0.350 0.400 - - 0 0 - 0.344 0.339 0.387 - - 0 - 0.00%
2023-04-26 0 0.355 0.355 0.390 0.340 0.395 154,000 58,640 0.3808 0.344 0.344 0.378 0.329 0.382 159,097 0.3686 -10.13%
2023-04-25 0 0.395 0.370 0.395 0.340 0.400 106,000 41,010 0.3869 0.382 0.358 0.382 0.329 0.387 109,509 0.3745 0.00%
2023-04-24 0 0.395 0.350 0.395 0.345 0.400 72,000 25,310 0.3515 0.382 0.339 0.382 0.334 0.387 74,383 0.3403 12.86%
2023-04-21 0 0.350 0.345 0.350 0.335 0.350 10,000 3,440 0.3440 0.339 0.334 0.339 0.324 0.339 10,331 0.3330 0.00%
2023-04-20 0 0.350 0.335 0.350 - - 0 0 - 0.339 0.324 0.339 - - 0 - 0.00%
2023-04-19 0 0.350 0.340 0.350 - - 0 0 - 0.339 0.329 0.339 - - 0 - 0.00%
2023-04-18 0 0.350 0.335 0.350 0.325 0.360 44,000 14,940 0.3395 0.339 0.324 0.339 0.315 0.348 45,456 0.3287 -2.78%
2023-04-17 0 0.360 0.350 0.360 0.345 0.365 64,000 22,400 0.3500 0.348 0.339 0.348 0.334 0.353 66,118 0.3388 -1.37%
2023-04-14 0 0.365 0.350 0.370 0.340 0.370 110,000 39,620 0.3602 0.353 0.339 0.358 0.329 0.358 113,641 0.3486 1.39%
2023-04-13 0 0.360 0.345 0.360 - - 0 0 - 0.348 0.334 0.348 - - 0 - 0.00%
2023-04-12 0 0.360 0.330 0.360 - - 0 0 - 0.348 0.319 0.348 - - 0 - 0.00%
2023-04-11 0 0.360 0.330 0.360 - - 0 0 - 0.348 0.319 0.348 - - 0 - 0.00%
2023-04-06 0 0.360 0.355 0.360 0.335 0.360 102,000 34,960 0.3427 0.348 0.344 0.348 0.324 0.348 105,376 0.3318 -5.26%
2023-04-04 0 0.380 0.350 0.380 - - 0 0 - 0.368 0.339 0.368 - - 0 - -1.30%
2023-04-03 0 0.385 0.345 0.385 - - 0 0 - 0.373 0.334 0.373 - - 0 - 0.00%
2023-03-31 0 0.385 0.370 0.385 0.360 0.385 38,000 13,730 0.3613 0.373 0.358 0.373 0.348 0.373 39,258 0.3497 -3.75%
2023-03-30 0 0.400 0.360 0.400 - - 0 0 - 0.387 0.348 0.387 - - 0 - 0.00%
2023-03-29 0 0.400 0.375 0.400 - - 0 0 - 0.387 0.363 0.387 - - 0 - 0.00%
2023-03-28 0 0.400 0.360 0.400 - - 0 0 - 0.387 0.348 0.387 - - 0 - 0.00%
2023-03-27 0 0.400 0.390 0.400 0.380 0.410 46,000 18,680 0.4061 0.387 0.378 0.387 0.368 0.397 47,523 0.3931 1.27%
2023-03-24 0 0.395 0.385 0.395 0.370 0.415 132,000 52,660 0.3989 0.382 0.373 0.382 0.358 0.402 136,369 0.3862 9.72%
2023-03-23 0 0.360 0.340 0.360 0.355 0.360 18,000 6,400 0.3556 0.348 0.329 0.348 0.344 0.348 18,596 0.3442 0.00%
2023-03-22 0 0.360 0.340 0.360 - - 0 0 - 0.348 0.329 0.348 - - 0 - 0.00%
2023-03-21 0 0.360 0.345 0.385 0.345 0.360 62,000 21,420 0.3455 0.348 0.334 0.373 0.334 0.348 64,052 0.3344 4.35%
2023-03-20 0 0.345 0.330 0.375 - - 0 0 - 0.334 0.319 0.363 - - 0 - 0.00%
2023-03-17 0 0.345 0.345 0.430 0.330 0.345 76,000 25,810 0.3396 0.334 0.334 0.416 0.319 0.334 78,516 0.3287 0.00%
2023-03-16 0 0.345 0.345 0.395 0.335 0.345 6,000 2,050 0.3417 0.334 0.334 0.382 0.324 0.334 6,199 0.3307 0.00%
2023-03-15 0 0.345 0.345 0.420 0.340 0.345 140,000 48,210 0.3444 0.334 0.334 0.407 0.329 0.334 144,634 0.3333 -1.43%
2023-03-14 0 0.350 0.340 0.370 - - 0 0 - 0.339 0.329 0.358 - - 0 - 0.00%
2023-03-13 0 0.350 0.340 0.375 0.340 0.370 32,000 10,940 0.3419 0.339 0.329 0.363 0.329 0.358 33,059 0.3309 0.00%
2023-03-10 0 0.350 0.350 0.360 0.350 0.350 162,000 56,700 0.3500 0.339 0.339 0.348 0.339 0.339 167,362 0.3388 -2.78%
2023-03-09 0 0.360 0.355 0.440 0.355 0.375 126,000 46,130 0.3661 0.348 0.344 0.426 0.344 0.363 130,171 0.3544 0.00%
2023-03-08 0 0.360 0.355 0.360 0.350 0.370 70,000 25,110 0.3587 0.348 0.344 0.348 0.339 0.358 72,317 0.3472 0.00%
2023-03-07 0 0.360 0.360 0.395 0.360 0.360 18,000 6,480 0.3600 0.348 0.348 0.382 0.348 0.348 18,596 0.3485 -1.37%
2023-03-06 0 0.365 0.360 0.380 0.365 0.375 140,000 51,960 0.3711 0.353 0.348 0.368 0.353 0.363 144,634 0.3593 -2.67%
2023-03-03 0 0.375 0.375 0.390 0.370 0.375 98,000 36,450 0.3719 0.363 0.363 0.378 0.358 0.363 101,244 0.3600 2.74%
2023-03-02 0 0.365 0.365 0.375 0.365 0.395 148,000 56,100 0.3791 0.353 0.353 0.363 0.353 0.382 152,899 0.3669 -5.19%
2023-03-01 0 0.385 0.370 0.385 0.350 0.390 252,000 94,350 0.3744 0.373 0.358 0.373 0.339 0.378 260,341 0.3624 -2.53%
2023-02-28 0 0.395 0.395 0.405 0.390 0.400 100,000 39,410 0.3941 0.382 0.382 0.392 0.378 0.387 103,310 0.3815 1.28%
2023-02-27 0 0.390 0.385 0.390 0.385 0.415 130,000 50,990 0.3922 0.378 0.373 0.378 0.373 0.402 134,303 0.3797 -7.14%
2023-02-24 0 0.420 0.405 0.420 0.390 0.430 892,000 357,990 0.4013 0.407 0.392 0.407 0.378 0.416 921,526 0.3885 -3.45%
2023-02-23 0 0.435 0.410 0.435 0.400 0.485 1,214,000 510,570 0.4206 0.421 0.397 0.421 0.387 0.469 1,254,184 0.4071 -3.33%
2023-02-22 0 0.450 0.435 0.450 0.430 0.630 3,544,000 1,749,040 0.4935 0.436 0.421 0.436 0.416 0.610 3,661,308 0.4777 -18.18%
2023-02-21 0 0.550 0.540 0.550 0.380 0.800 10,564,000 6,061,380 0.5738 0.532 0.523 0.532 0.368 0.774 10,913,674 0.5554 57.14%
2023-02-20 0 0.350 0.315 0.350 - - 0 0 - 0.339 0.305 0.339 - - 0 - 0.00%
2023-02-17 0 0.350 0.340 0.350 0.350 0.375 104,000 36,580 0.3517 0.339 0.329 0.339 0.339 0.363 107,442 0.3405 -16.67%
2023-02-16 0 0.420 0.420 0.480 0.370 0.390 14,000 5,380 0.3843 0.407 0.407 0.465 0.358 0.378 14,463 0.3720 0.00%
2023-02-15 0 0.420 0.380 0.495 - - 0 0 - 0.407 0.368 0.479 - - 0 - 0.00%
2023-02-14 0 0.420 0.385 0.420 - - 0 0 - 0.407 0.373 0.407 - - 0 - -4.55%
2023-02-13 0 0.440 0.440 0.500 0.265 0.430 266,000 113,440 0.4265 0.426 0.426 0.484 0.257 0.416 274,805 0.4128 2.33%
2023-02-10 0 0.430 0.430 0.470 - - 0 0 - 0.416 0.416 0.455 - - 0 - 0.00%
2023-02-09 0 0.430 0.430 0.470 0.400 0.430 18,000 7,560 0.4200 0.416 0.416 0.455 0.387 0.416 18,596 0.4065 0.00%
2023-02-08 0 0.430 0.370 0.470 - - 0 0 - 0.416 0.358 0.455 - - 0 - 0.00%
2023-02-07 0 0.430 0.390 0.430 - - 0 0 - 0.416 0.378 0.416 - - 0 - 0.00%
2023-02-06 0 0.430 0.400 0.430 - - 0 0 - 0.416 0.387 0.416 - - 0 - 0.00%
2023-02-03 0 0.430 0.395 0.465 - - 0 0 - 0.416 0.382 0.450 - - 0 - 0.00%
2023-02-02 0 0.430 0.410 0.435 0.410 0.430 16,000 6,640 0.4150 0.416 0.397 0.421 0.397 0.416 16,530 0.4017 -2.27%
2023-02-01 0 0.440 0.410 0.465 - - 0 0 - 0.426 0.397 0.450 - - 0 - 0.00%
2023-01-31 0 0.440 0.420 0.440 - - 0 0 - 0.426 0.407 0.426 - - 0 - -8.33%
2023-01-30 0 0.480 0.480 0.500 0.450 0.450 16,000 7,200 0.4500 0.465 0.465 0.484 0.436 0.436 16,530 0.4356 -2.04%
2023-01-27 0 0.490 0.425 0.490 - - 0 0 - 0.474 0.411 0.474 - - 0 - -2.00%
2023-01-26 0 0.500 0.455 0.500 0.455 0.550 32,000 15,930 0.4978 0.484 0.440 0.484 0.440 0.532 33,059 0.4819 12.36%
2023-01-20 0 0.445 0.385 0.445 0.445 0.445 6,000 2,670 0.4450 0.431 0.373 0.431 0.431 0.431 6,199 0.4307 0.00%
2023-01-19 0 0.445 0.385 0.445 - - 0 0 - 0.431 0.373 0.431 - - 0 - 0.00%
2023-01-18 0 0.445 0.385 0.445 - - 0 0 - 0.431 0.373 0.431 - - 0 - 0.00%
2023-01-17 0 0.445 0.380 0.445 - - 0 0 - 0.431 0.368 0.431 - - 0 - 0.00%
2023-01-16 0 0.445 0.425 0.445 0.400 0.445 8,000 3,290 0.4113 0.431 0.411 0.431 0.387 0.431 8,265 0.3981 14.10%
2023-01-13 0 0.390 0.380 0.390 0.370 0.400 58,000 21,890 0.3774 0.378 0.368 0.378 0.358 0.387 59,920 0.3653 16.42%
2023-01-12 0 0.335 0.315 0.375 - - 0 0 - 0.324 0.305 0.363 - - 0 - 0.00%
2023-01-11 0 0.335 0.335 0.375 - - 0 0 - 0.324 0.324 0.363 - - 0 - 0.00%
2023-01-10 0 0.335 0.335 0.375 - - 0 0 - 0.324 0.324 0.363 - - 0 - 0.00%
2023-01-09 0 0.335 0.335 0.375 - - 0 0 - 0.324 0.324 0.363 - - 0 - 0.00%
2023-01-06 0 0.335 0.335 0.375 0.335 0.340 310,000 103,910 0.3352 0.324 0.324 0.363 0.324 0.329 320,261 0.3245 -11.84%
2023-01-05 0 0.380 0.335 0.380 - - 0 0 - 0.368 0.324 0.368 - - 0 - 0.00%
2023-01-04 0 0.380 0.330 0.380 - - 0 0 - 0.368 0.319 0.368 - - 0 - 0.00%
2023-01-03 0 0.380 0.320 0.380 - - 0 0 - 0.368 0.310 0.368 - - 0 - 0.00%
2022-12-30 0 0.380 0.380 0.400 - - 0 0 - 0.368 0.368 0.387 - - 0 - 11.76%
2022-12-29 0 0.340 0.320 0.400 - - 0 0 - 0.329 0.310 0.387 - - 0 - 0.00%
2022-12-28 0 0.340 0.320 0.400 - - 0 0 - 0.329 0.310 0.387 - - 0 - 0.00%
2022-12-23 0 0.340 0.315 0.400 - - 0 0 - 0.329 0.305 0.387 - - 0 - 0.00%
2022-12-22 0 0.340 0.315 0.400 - - 0 0 - 0.329 0.305 0.387 - - 0 - 0.00%
2022-12-21 0 0.340 0.315 0.400 - - 0 0 - 0.329 0.305 0.387 - - 0 - 0.00%
2022-12-20 0 0.340 0.315 0.400 - - 0 0 - 0.329 0.305 0.387 - - 0 - 0.00%
2022-12-19 0 0.340 0.310 0.400 - - 0 0 - 0.329 0.300 0.387 - - 0 - 0.00%
2022-12-16 0 0.340 0.315 0.400 - - 0 0 - 0.329 0.305 0.387 - - 0 - 0.00%
2022-12-15 0 0.340 0.315 0.400 - - 0 0 - 0.329 0.305 0.387 - - 0 - 0.00%
2022-12-14 0 0.340 0.315 0.450 - - 0 0 - 0.329 0.305 0.436 - - 0 - 0.00%
2022-12-13 0 0.340 0.315 - 0.340 0.340 14,000 4,760 0.3400 0.329 0.305 - 0.329 0.329 14,463 0.3291 0.00%
2022-12-12 0 0.340 0.315 0.340 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2022-12-09 0 0.340 0.315 0.340 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2022-12-08 0 0.340 0.315 0.400 - - 0 0 - 0.329 0.305 0.387 - - 0 - 0.00%
2022-12-07 0 0.340 0.315 0.340 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2022-12-06 0 0.340 0.315 0.340 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2022-12-05 0 0.340 0.315 0.340 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2022-12-02 0 0.340 0.320 0.340 - - 0 0 - 0.329 0.310 0.329 - - 0 - 0.00%
2022-12-01 0 0.340 0.320 0.395 - - 0 0 - 0.329 0.310 0.382 - - 0 - 0.00%
2022-11-30 0 0.340 0.320 0.340 - - 0 0 - 0.329 0.310 0.329 - - 0 - 0.00%
2022-11-29 0 0.340 0.320 0.340 - - 0 0 - 0.329 0.310 0.329 - - 0 - 0.00%
2022-11-28 0 0.340 0.320 0.395 - - 0 0 - 0.329 0.310 0.382 - - 0 - 0.00%
2022-11-25 0 0.340 0.320 0.400 - - 0 0 - 0.329 0.310 0.387 - - 0 - 0.00%
2022-11-24 0 0.340 0.320 0.400 - - 0 0 - 0.329 0.310 0.387 - - 0 - 0.00%
2022-11-23 0 0.340 0.320 0.400 - - 0 0 - 0.329 0.310 0.387 - - 0 - 0.00%
2022-11-22 0 0.340 0.320 0.400 - - 0 0 - 0.329 0.310 0.387 - - 0 - 0.00%
2022-11-21 0 0.340 0.330 0.395 - - 0 0 - 0.329 0.319 0.382 - - 0 - 0.00%
2022-11-18 0 0.340 0.330 0.400 - - 0 0 - 0.329 0.319 0.387 - - 0 - 0.00%
2022-11-17 0 0.340 0.330 0.340 0.340 0.340 30,000 10,200 0.3400 0.329 0.319 0.329 0.329 0.329 30,993 0.3291 0.00%
2022-11-16 0 0.340 0.330 0.340 - - 0 0 - 0.329 0.319 0.329 - - 0 - 0.00%
2022-11-15 0 0.340 0.330 0.340 - - 0 0 - 0.329 0.319 0.329 - - 0 - 0.00%
2022-11-14 0 0.340 0.330 - - - 0 0 - 0.329 0.319 - - - 0 - 0.00%
2022-11-11 0 0.340 0.330 0.400 - - 0 0 - 0.329 0.319 0.387 - - 0 - 0.00%
2022-11-10 0 0.340 0.330 0.340 - - 0 0 - 0.329 0.319 0.329 - - 0 - 0.00%
2022-11-09 0 0.340 0.330 0.340 - - 0 0 - 0.329 0.319 0.329 - - 0 - -5.56%
2022-11-08 0 0.360 0.335 0.360 - - 0 0 - 0.348 0.324 0.348 - - 0 - -4.00%
2022-11-07 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-11-04 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-11-03 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-11-02 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-11-01 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-10-31 0 0.375 0.345 0.375 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2022-10-28 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-10-27 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-10-26 0 0.375 0.340 0.380 - - 0 0 - 0.363 0.329 0.368 - - 0 - 0.00%
2022-10-25 0 0.375 0.335 0.380 - - 0 0 - 0.363 0.324 0.368 - - 0 - 0.00%
2022-10-24 0 0.375 0.335 0.375 - - 0 0 - 0.363 0.324 0.363 - - 0 - 0.00%
2022-10-21 0 0.375 0.340 0.375 - - 0 0 - 0.363 0.329 0.363 - - 0 - 0.00%
2022-10-20 0 0.375 0.335 0.380 - - 0 0 - 0.363 0.324 0.368 - - 0 - 0.00%
2022-10-19 0 0.375 0.340 0.375 0.330 0.375 300,000 103,850 0.3462 0.363 0.329 0.363 0.319 0.363 309,930 0.3351 1.35%
2022-10-18 0 0.370 0.330 0.370 - - 0 0 - 0.358 0.319 0.358 - - 0 - -2.63%
2022-10-17 0 0.380 0.325 0.390 - - 0 0 - 0.368 0.315 0.378 - - 0 - 0.00%
2022-10-14 0 0.380 0.310 0.420 - - 0 0 - 0.368 0.300 0.407 - - 0 - 0.00%
2022-10-13 0 0.380 0.320 0.415 - - 0 0 - 0.368 0.310 0.402 - - 0 - 0.00%
2022-10-12 0 0.380 0.320 0.380 0.320 0.380 500,000 162,700 0.3254 0.368 0.310 0.368 0.310 0.368 516,550 0.3150 -1.30%
2022-10-11 0 0.385 0.320 0.405 - - 0 0 - 0.373 0.310 0.392 - - 0 - 0.00%
2022-10-10 0 0.385 0.330 0.385 - - 0 0 - 0.373 0.319 0.373 - - 0 - -1.28%
2022-10-07 0 0.390 0.330 0.390 0.390 0.390 2,000 780 0.3900 0.378 0.319 0.378 0.378 0.378 2,066 0.3775 0.00%
2022-10-06 0 0.390 0.320 0.400 - - 0 0 - 0.378 0.310 0.387 - - 0 - 0.00%
2022-10-05 0 0.390 0.350 0.390 0.360 0.390 42,000 15,420 0.3671 0.378 0.339 0.378 0.348 0.378 43,390 0.3554 21.87%
2022-10-03 0 0.320 0.300 0.400 - - 0 0 - 0.310 0.290 0.387 - - 0 - 0.00%
2022-09-30 0 0.320 0.300 0.420 - - 0 0 - 0.310 0.290 0.407 - - 0 - 0.00%
2022-09-29 0 0.320 0.300 0.400 - - 0 0 - 0.310 0.290 0.387 - - 0 - 0.00%
2022-09-28 0 0.320 0.300 0.410 - - 0 0 - 0.310 0.290 0.397 - - 0 - 0.00%
2022-09-27 0 0.320 0.300 0.425 - - 0 0 - 0.310 0.290 0.411 - - 0 - 0.00%
2022-09-26 0 0.320 0.300 0.425 - - 0 0 - 0.310 0.290 0.411 - - 0 - 0.00%
2022-09-23 0 0.320 0.320 0.470 0.320 0.325 20,000 6,430 0.3215 0.310 0.310 0.455 0.310 0.315 20,662 0.3112 -9.86%
2022-09-22 0 0.355 0.335 0.420 - - 0 0 - 0.344 0.324 0.407 - - 0 - 0.00%
2022-09-21 0 0.355 0.325 0.440 - - 0 0 - 0.344 0.315 0.426 - - 0 - 0.00%
2022-09-20 0 0.355 0.340 0.425 - - 0 0 - 0.344 0.329 0.411 - - 0 - 0.00%
2022-09-19 0 0.355 0.340 0.420 - - 0 0 - 0.344 0.329 0.407 - - 0 - 0.00%
2022-09-16 0 0.355 0.350 0.460 0.350 0.355 8,000 2,810 0.3513 0.344 0.339 0.445 0.339 0.344 8,265 0.3400 -2.74%
2022-09-15 0 0.365 0.345 0.430 - - 0 0 - 0.353 0.334 0.416 - - 0 - 0.00%
2022-09-14 0 0.365 0.365 0.410 0.365 0.365 4,000 1,460 0.3650 0.353 0.353 0.397 0.353 0.353 4,132 0.3533 -13.10%
2022-09-13 0 0.420 0.365 0.475 - - 0 0 - 0.407 0.353 0.460 - - 0 - 0.00%
2022-09-09 0 0.420 0.345 0.420 0.420 0.425 28,000 11,870 0.4239 0.407 0.334 0.407 0.407 0.411 28,927 0.4103 7.69%
2022-09-08 0 0.390 0.345 0.400 - - 0 0 - 0.378 0.334 0.387 - - 0 - 0.00%
2022-09-07 0 0.390 0.340 0.390 0.340 0.420 72,000 26,440 0.3672 0.378 0.329 0.378 0.329 0.407 74,383 0.3555 2.63%
2022-09-06 0 0.380 0.380 0.395 0.350 0.400 14,000 5,200 0.3714 0.368 0.368 0.382 0.339 0.387 14,463 0.3595 -5.00%
2022-09-05 0 0.400 0.325 0.400 - - 0 0 - 0.387 0.315 0.387 - - 0 - -1.23%
2022-09-02 0 0.405 0.325 0.405 - - 2,000 850 0.4250 0.392 0.315 0.392 - - 2,066 0.4114 -4.05%
2022-09-01 0 0.425 0.320 0.425 0.310 0.425 98,000 35,380 0.3610 0.409 0.308 0.409 0.298 0.409 101,939 0.3471 28.79%
2022-08-31 0 0.330 0.300 0.330 - - 0 0 - 0.317 0.288 0.317 - - 0 - 0.00%
2022-08-30 0 0.330 0.300 0.330 - - 0 0 - 0.317 0.288 0.317 - - 0 - 0.00%
2022-08-29 0 0.330 0.305 0.360 - - 0 0 - 0.317 0.293 0.346 - - 0 - 0.00%
2022-08-26 0 0.330 0.305 0.365 - - 0 0 - 0.317 0.293 0.351 - - 0 - 0.00%
2022-08-25 0 0.330 0.300 0.360 - - 0 0 - 0.317 0.288 0.346 - - 0 - 0.00%
2022-08-24 0 0.330 0.305 0.360 - - 0 0 - 0.317 0.293 0.346 - - 0 - 0.00%
2022-08-23 0 0.330 0.310 0.380 - - 0 0 - 0.317 0.298 0.365 - - 0 - 0.00%
2022-08-22 0 0.330 0.305 0.330 0.330 0.330 40,000 13,190 0.3298 0.317 0.293 0.317 0.317 0.317 41,608 0.3170 -13.16%
2022-08-19 0 0.380 0.300 0.380 - - 0 0 - 0.365 0.288 0.365 - - 0 - 0.00%
2022-08-18 0 0.380 0.300 0.380 - - 0 0 - 0.365 0.288 0.365 - - 0 - -5.00%
2022-08-17 0 0.400 0.300 0.400 - - 0 0 - 0.385 0.288 0.385 - - 0 - 0.00%
2022-08-16 0 0.400 0.300 0.400 - - 0 0 - 0.385 0.288 0.385 - - 0 - -1.23%
2022-08-15 0 0.405 0.325 0.405 0.420 0.420 20,000 8,400 0.4200 0.389 0.312 0.389 0.404 0.404 20,804 0.4038 8.00%
2022-08-12 0 0.375 0.300 0.500 - - 0 0 - 0.361 0.288 0.481 - - 0 - 0.00%
2022-08-11 0 0.375 0.305 0.375 - - 0 0 - 0.361 0.293 0.361 - - 0 - -1.32%
2022-08-10 0 0.380 0.300 0.380 - - 0 0 - 0.365 0.288 0.365 - - 0 - -1.30%
2022-08-09 0 0.385 0.305 0.385 - - 0 0 - 0.370 0.293 0.370 - - 0 - -1.28%
2022-08-08 0 0.390 0.305 0.390 - - 0 0 - 0.375 0.293 0.375 - - 0 - -1.27%
2022-08-05 0 0.395 0.300 - - - 0 0 - 0.380 0.288 - - - 0 - 0.00%
2022-08-04 0 0.395 0.300 0.465 - - 0 0 - 0.380 0.288 0.447 - - 0 - 0.00%
2022-08-03 0 0.395 0.305 0.475 - - 0 0 - 0.380 0.293 0.457 - - 0 - 0.00%
2022-08-02 0 0.395 0.305 0.445 - - 0 0 - 0.380 0.293 0.428 - - 0 - 0.00%
2022-08-01 0 0.395 0.300 0.395 - - 0 0 - 0.380 0.288 0.380 - - 0 - -3.66%
2022-07-29 0 0.410 0.315 0.490 - - 0 0 - 0.394 0.303 0.471 - - 0 - 0.00%
2022-07-28 0 0.410 0.400 - 0.385 0.410 30,000 11,790 0.3930 0.394 0.385 - 0.370 0.394 31,206 0.3778 12.33%
2022-07-27 0 0.365 0.340 0.370 0.300 0.370 150,000 50,480 0.3365 0.351 0.327 0.356 0.288 0.356 156,030 0.3235 -3.95%
2022-07-26 0 0.380 0.360 0.380 0.360 0.400 66,000 24,580 0.3724 0.365 0.346 0.365 0.346 0.385 68,653 0.3580 -1.30%
2022-07-25 0 0.385 0.380 0.385 0.360 0.430 142,000 55,080 0.3879 0.370 0.365 0.370 0.346 0.413 147,708 0.3729 -6.10%
2022-07-22 0 0.410 0.400 0.410 - - 0 0 - 0.394 0.385 0.394 - - 0 - -1.20%
2022-07-21 0 0.415 0.405 0.415 - - 0 0 - 0.399 0.389 0.399 - - 0 - -2.35%
2022-07-20 0 0.425 0.405 0.425 0.400 0.440 32,000 13,030 0.4072 0.409 0.389 0.409 0.385 0.423 33,286 0.3915 1.19%
2022-07-19 0 0.420 0.410 0.465 0.410 0.420 6,000 2,500 0.4167 0.404 0.394 0.447 0.394 0.404 6,241 0.4006 -2.33%
2022-07-18 0 0.430 0.415 0.430 0.415 0.460 30,000 12,690 0.4230 0.413 0.399 0.413 0.399 0.442 31,206 0.4067 -6.52%
2022-07-15 0 0.460 0.420 0.440 0.420 0.460 126,000 54,770 0.4347 0.442 0.404 0.423 0.404 0.442 131,065 0.4179 -8.00%
2022-07-14 0 0.500 0.455 0.500 0.445 0.500 52,000 23,870 0.4590 0.481 0.437 0.481 0.428 0.481 54,090 0.4413 -3.85%
2022-07-13 0 0.520 0.490 0.520 0.480 0.520 26,000 12,760 0.4908 0.500 0.471 0.500 0.461 0.500 27,045 0.4718 -3.70%
2022-07-12 0 0.540 0.465 0.540 0.415 0.540 492,000 240,970 0.4898 0.519 0.447 0.519 0.399 0.519 511,778 0.4708 16.13%
2022-07-11 0 0.465 0.450 0.465 0.425 0.950 812,000 504,480 0.6213 0.447 0.433 0.447 0.409 0.913 844,641 0.5973 13.41%
2022-07-08 0 0.410 0.400 0.430 0.410 0.410 32,000 13,120 0.4100 0.394 0.385 0.413 0.394 0.394 33,286 0.3942 -1.20%
2022-07-07 0 0.415 0.400 0.420 - - 0 0 - 0.399 0.385 0.404 - - 0 - 0.00%
2022-07-06 0 0.415 0.400 - 0.415 0.415 58,000 24,070 0.4150 0.399 0.385 - 0.399 0.399 60,332 0.3990 0.00%
2022-07-05 0 0.415 0.400 0.415 0.395 0.415 10,000 4,020 0.4020 0.399 0.385 0.399 0.380 0.399 10,402 0.3865 3.75%
2022-07-04 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2022-06-30 0 0.400 0.390 0.415 - - 0 0 - 0.385 0.375 0.399 - - 0 - 0.00%
2022-06-29 0 0.400 0.390 0.415 - - 0 0 - 0.385 0.375 0.399 - - 0 - 0.00%
2022-06-28 0 0.400 0.390 0.415 - - 0 0 - 0.385 0.375 0.399 - - 0 - 0.00%
2022-06-27 0 0.400 0.390 0.400 0.400 0.400 18,000 7,200 0.4000 0.385 0.375 0.385 0.385 0.385 18,724 0.3845 0.00%
2022-06-24 0 0.400 0.380 0.400 0.390 0.400 40,000 15,820 0.3955 0.385 0.365 0.385 0.375 0.385 41,608 0.3802 -2.44%
2022-06-23 0 0.410 0.400 0.410 - - 0 0 - 0.394 0.385 0.394 - - 0 - -1.20%
2022-06-22 0 0.415 0.390 0.415 0.390 0.415 24,000 9,640 0.4017 0.399 0.375 0.399 0.375 0.399 24,965 0.3861 2.47%
2022-06-21 0 0.405 0.400 0.415 - - 0 0 - 0.389 0.385 0.399 - - 0 - 0.00%
2022-06-20 0 0.405 0.400 0.405 - - 0 0 - 0.389 0.385 0.389 - - 0 - -1.22%
2022-06-17 0 0.410 0.400 0.410 0.400 0.410 8,000 3,240 0.4050 0.394 0.385 0.394 0.385 0.394 8,322 0.3893 0.00%
2022-06-16 0 0.410 0.400 0.410 - - 0 0 - 0.394 0.385 0.394 - - 0 - 0.00%
2022-06-15 0 0.410 0.400 0.410 - - 0 0 - 0.394 0.385 0.394 - - 0 - 0.00%
2022-06-14 0 0.410 0.390 0.410 0.400 0.410 22,000 8,840 0.4018 0.394 0.375 0.394 0.385 0.394 22,884 0.3863 0.00%
2022-06-13 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-06-10 0 0.410 0.400 0.410 - - 0 0 - 0.394 0.385 0.394 - - 0 - 0.00%
2022-06-09 0 0.410 0.400 0.410 0.400 0.410 18,000 7,240 0.4022 0.394 0.385 0.394 0.385 0.394 18,724 0.3867 1.23%
2022-06-08 0 0.405 0.400 0.410 - - 0 0 - 0.389 0.385 0.394 - - 0 - 0.00%
2022-06-07 0 0.405 0.400 0.405 - - 0 0 - 0.389 0.385 0.389 - - 0 - -1.22%
2022-06-06 0 0.410 0.405 0.410 0.405 0.410 24,000 9,740 0.4058 0.394 0.389 0.394 0.389 0.394 24,965 0.3901 0.00%
2022-06-02 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-06-01 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-05-31 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-05-30 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-05-27 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-05-26 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-05-25 0 0.410 0.400 0.415 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2022-05-24 0 0.410 0.395 0.415 - - 0 0 - 0.394 0.380 0.399 - - 0 - 0.00%
2022-05-23 0 0.410 0.405 0.415 - - 0 0 - 0.394 0.389 0.399 - - 0 - 0.00%
2022-05-20 0 0.410 0.405 0.415 - - 0 0 - 0.394 0.389 0.399 - - 0 - -0.49%
2022-05-19 0 0.412 0.405 0.420 - - 0 0 - 0.396 0.389 0.404 - - 0 - 0.02%
2022-05-18 0 0.415 0.410 0.420 - - 0 0 - 0.396 0.391 0.401 - - 0 - -2.35%
2022-05-17 0 0.425 0.405 0.445 - - 0 0 - 0.406 0.386 0.425 - - 0 - -1.16%
2022-05-16 0 0.430 0.415 0.445 - - 0 0 - 0.410 0.396 0.425 - - 0 - -1.15%
2022-05-13 0 0.435 0.415 0.445 - - 0 0 - 0.415 0.396 0.425 - - 0 - -1.14%
2022-05-12 0 0.440 0.405 0.440 0.405 0.440 50,000 20,570 0.4114 0.420 0.386 0.420 0.386 0.420 52,401 0.3925 3.53%
2022-05-11 0 0.425 0.425 0.440 0.415 0.415 2,000 830 0.4150 0.406 0.406 0.420 0.396 0.396 2,096 0.3960 2.41%
2022-05-10 0 0.415 0.390 0.440 0.405 0.415 6,000 2,450 0.4083 0.396 0.372 0.420 0.386 0.396 6,288 0.3896 0.00%
2022-05-06 0 0.415 0.405 0.420 0.420 0.430 48,000 20,400 0.4250 0.396 0.386 0.401 0.401 0.410 50,305 0.4055 -5.68%
2022-05-05 0 0.440 0.430 0.445 - - 0 0 - 0.420 0.410 0.425 - - 0 - 0.00%
2022-05-04 0 0.440 0.440 0.445 0.425 0.435 16,000 6,820 0.4263 0.420 0.420 0.425 0.406 0.415 16,768 0.4067 1.15%
2022-05-03 0 0.435 0.425 0.435 - - 0 0 - 0.415 0.406 0.415 - - 0 - 0.00%
2022-04-29 0 0.435 0.430 0.440 0.440 0.440 28,000 12,320 0.4400 0.415 0.410 0.420 0.420 0.420 29,345 0.4198 -3.33%
2022-04-28 0 0.450 0.450 0.465 0.445 0.450 24,000 10,690 0.4454 0.429 0.429 0.444 0.425 0.429 25,153 0.4250 0.00%
2022-04-27 0 0.450 0.445 0.465 - - 0 0 - 0.429 0.425 0.444 - - 0 - 0.00%
2022-04-26 0 0.450 0.445 0.465 - - 0 0 - 0.429 0.425 0.444 - - 0 - 0.00%
2022-04-25 0 0.450 0.450 0.470 0.440 0.455 70,000 31,250 0.4464 0.429 0.429 0.448 0.420 0.434 73,362 0.4260 -1.10%
2022-04-22 0 0.455 0.455 0.470 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2022-04-21 0 0.455 0.455 0.470 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2022-04-20 0 0.455 0.455 0.470 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2022-04-19 0 0.455 0.455 0.470 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2022-04-14 0 0.455 0.450 0.470 - - 0 0 - 0.434 0.429 0.448 - - 0 - 0.00%
2022-04-13 0 0.455 0.450 0.470 - - 0 0 - 0.434 0.429 0.448 - - 0 - 0.00%
2022-04-12 0 0.455 0.455 0.470 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2022-04-11 0 0.455 0.455 0.470 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2022-04-08 0 0.455 0.455 0.470 0.450 0.450 100,000 45,000 0.4500 0.434 0.434 0.448 0.429 0.429 104,803 0.4294 0.00%
2022-04-07 0 0.455 0.450 0.470 0.450 0.520 808,000 387,280 0.4793 0.434 0.429 0.448 0.429 0.496 846,806 0.4573 -2.15%
2022-04-06 0 0.465 0.460 0.465 - - 0 0 - 0.444 0.439 0.444 - - 0 - -1.06%
2022-04-04 0 0.470 0.460 0.470 0.455 0.470 34,000 15,520 0.4565 0.448 0.439 0.448 0.434 0.448 35,633 0.4356 2.17%
2022-04-01 0 0.460 0.455 0.465 - - 0 0 - 0.439 0.434 0.444 - - 0 - -1.08%
2022-03-31 0 0.465 0.455 0.465 0.455 0.490 88,000 40,910 0.4649 0.444 0.434 0.444 0.434 0.468 92,226 0.4436 -1.06%
2022-03-30 0 0.470 0.460 0.470 0.450 0.470 324,000 147,140 0.4541 0.448 0.439 0.448 0.429 0.448 339,561 0.4333 0.00%
2022-03-29 0 0.470 0.455 0.470 - - 0 0 - 0.448 0.434 0.448 - - 0 - 0.00%
2022-03-28 0 0.470 0.460 0.470 0.455 0.470 32,000 14,590 0.4559 0.448 0.439 0.448 0.434 0.448 33,537 0.4350 -1.05%
2022-03-25 0 0.475 0.455 0.475 - - 0 0 - 0.453 0.434 0.453 - - 0 - -1.04%
2022-03-24 0 0.480 0.455 0.480 0.480 0.480 2,000 960 0.4800 0.458 0.434 0.458 0.458 0.458 2,096 0.4580 1.05%
2022-03-23 0 0.475 0.455 0.475 - - 0 0 - 0.453 0.434 0.453 - - 0 - 0.00%
2022-03-22 0 0.475 0.455 0.480 - - 0 0 - 0.453 0.434 0.458 - - 0 - 0.00%
2022-03-21 0 0.475 0.455 0.475 0.455 0.480 6,000 2,780 0.4633 0.453 0.434 0.453 0.434 0.458 6,288 0.4421 0.00%
2022-03-18 0 0.475 0.460 0.475 - - 0 0 - 0.453 0.439 0.453 - - 0 - -1.04%
2022-03-17 0 0.480 0.455 0.480 0.470 0.480 6,000 2,840 0.4733 0.458 0.434 0.458 0.448 0.458 6,288 0.4516 0.00%
2022-03-16 0 0.480 0.465 0.480 0.480 0.480 2,000 960 0.4800 0.458 0.444 0.458 0.458 0.458 2,096 0.4580 5.49%
2022-03-15 0 0.455 0.430 0.455 0.450 0.455 24,000 10,860 0.4525 0.434 0.410 0.434 0.429 0.434 25,153 0.4318 5.81%
2022-03-14 0 0.430 0.415 0.430 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2022-03-11 0 0.430 0.420 0.455 - - 0 0 - 0.410 0.401 0.434 - - 0 - 0.00%
2022-03-10 0 0.430 0.420 0.455 - - 0 0 - 0.410 0.401 0.434 - - 0 - 0.00%
2022-03-09 0 0.430 0.420 0.445 - - 0 0 - 0.410 0.401 0.425 - - 0 - 0.00%
2022-03-08 0 0.430 0.405 0.430 - - 0 0 - 0.410 0.386 0.410 - - 0 - 0.00%
2022-03-07 0 0.430 0.425 0.475 0.425 0.440 24,000 10,370 0.4321 0.410 0.406 0.453 0.406 0.420 25,153 0.4123 0.00%
2022-03-04 0 0.430 0.370 0.475 0.430 0.480 32,000 14,160 0.4425 0.410 0.353 0.453 0.410 0.458 33,537 0.4222 -7.53%
2022-03-03 0 0.465 0.450 0.480 - - 0 0 - 0.444 0.429 0.458 - - 0 - 0.00%
2022-03-02 0 0.465 0.465 0.480 0.450 0.480 18,000 8,180 0.4544 0.444 0.444 0.458 0.429 0.458 18,864 0.4336 -3.12%
2022-03-01 0 0.480 0.450 0.480 - - 0 0 - 0.458 0.429 0.458 - - 0 - 0.00%
2022-02-28 0 0.480 0.450 0.480 - - 0 0 - 0.458 0.429 0.458 - - 0 - 0.00%
2022-02-25 0 0.480 0.450 0.480 - - 0 0 - 0.458 0.429 0.458 - - 0 - 0.00%
2022-02-24 0 0.480 0.450 0.480 - - 0 0 - 0.458 0.429 0.458 - - 0 - 0.00%
2022-02-23 0 0.480 0.450 0.490 - - 0 0 - 0.458 0.429 0.468 - - 0 - 0.00%
2022-02-22 0 0.480 0.450 0.490 - - 0 0 - 0.458 0.429 0.468 - - 0 - 0.00%
2022-02-21 0 0.480 0.450 0.500 - - 0 0 - 0.458 0.429 0.477 - - 0 - 0.00%
2022-02-18 0 0.480 0.450 0.500 - - 0 0 - 0.458 0.429 0.477 - - 0 - 0.00%
2022-02-17 0 0.480 0.450 0.500 - - 0 0 - 0.458 0.429 0.477 - - 0 - 0.00%
2022-02-16 0 0.480 0.450 0.500 - - 0 0 - 0.458 0.429 0.477 - - 0 - 0.00%
2022-02-15 0 0.480 0.450 0.500 - - 0 0 - 0.458 0.429 0.477 - - 0 - 0.00%
2022-02-14 0 0.480 0.445 0.500 - - 0 0 - 0.458 0.425 0.477 - - 0 - 0.00%
2022-02-11 0 0.480 0.450 0.500 - - 0 0 - 0.458 0.429 0.477 - - 0 - 0.00%
2022-02-10 0 0.480 0.480 0.500 0.480 0.480 2,000 960 0.4800 0.458 0.458 0.477 0.458 0.458 2,096 0.4580 -4.00%
2022-02-09 0 0.500 0.480 0.500 - - 0 0 - 0.477 0.458 0.477 - - 0 - 0.00%
2022-02-08 0 0.500 0.480 0.500 0.500 0.500 14,000 7,000 0.5000 0.477 0.458 0.477 0.477 0.477 14,672 0.4771 0.00%
2022-02-07 0 0.500 0.480 0.500 0.500 0.500 16,000 8,000 0.5000 0.477 0.458 0.477 0.477 0.477 16,768 0.4771 0.00%
2022-02-04 0 0.500 0.480 0.500 0.480 0.510 42,000 20,900 0.4976 0.477 0.458 0.477 0.458 0.487 44,017 0.4748 0.00%
2022-01-31 0 0.500 0.480 0.500 0.420 0.500 264,000 119,900 0.4542 0.477 0.458 0.477 0.401 0.477 276,679 0.4334 2.04%
2022-01-28 0 0.490 0.440 0.490 - - 0 0 - 0.468 0.420 0.468 - - 0 - 0.00%
2022-01-27 0 0.490 0.440 0.490 - - 0 0 - 0.468 0.420 0.468 - - 0 - 0.00%
2022-01-26 0 0.490 0.440 0.490 - - 0 0 - 0.468 0.420 0.468 - - 0 - 0.00%
2022-01-25 0 0.490 0.440 0.490 - - 0 0 - 0.468 0.420 0.468 - - 0 - 0.00%
2022-01-24 0 0.490 0.440 0.490 - - 0 0 - 0.468 0.420 0.468 - - 0 - 0.00%
2022-01-21 0 0.490 0.440 0.490 - - 0 0 - 0.468 0.420 0.468 - - 0 - -1.01%
2022-01-20 0 0.495 0.440 0.495 0.430 0.495 112,000 53,220 0.4752 0.472 0.420 0.472 0.410 0.472 117,379 0.4534 5.32%
2022-01-19 0 0.470 0.430 0.470 - - 0 0 - 0.448 0.410 0.448 - - 0 - 0.00%
2022-01-18 0 0.470 0.445 0.470 - - 0 0 - 0.448 0.425 0.448 - - 0 - 0.00%
2022-01-17 0 0.470 0.445 0.485 0.470 0.470 30,000 14,100 0.4700 0.448 0.425 0.463 0.448 0.448 31,441 0.4485 -1.05%
2022-01-14 0 0.475 0.430 0.475 - - 0 0 - 0.453 0.410 0.453 - - 0 - 0.00%
2022-01-13 0 0.475 0.475 0.485 0.430 0.455 12,000 5,210 0.4342 0.453 0.453 0.463 0.410 0.434 12,576 0.4143 2.15%
2022-01-12 0 0.465 0.445 0.485 0.445 0.465 196,000 89,700 0.4577 0.444 0.425 0.463 0.425 0.444 205,413 0.4367 4.49%
2022-01-11 0 0.445 0.410 0.445 0.445 0.445 20,000 8,900 0.4450 0.425 0.391 0.425 0.425 0.425 20,961 0.4246 2.30%
2022-01-10 0 0.435 0.390 0.440 0.435 0.435 2,000 870 0.4350 0.415 0.372 0.420 0.415 0.415 2,096 0.4151 -2.25%
2022-01-07 0 0.445 0.385 0.445 0.385 0.480 22,000 8,790 0.3995 0.425 0.367 0.425 0.367 0.458 23,057 0.3812 0.00%
2022-01-06 0 0.445 0.390 0.445 - - 0 0 - 0.425 0.372 0.425 - - 0 - 0.00%
2022-01-05 0 0.445 0.390 0.445 - - 0 0 - 0.425 0.372 0.425 - - 0 - 0.00%
2022-01-04 0 0.445 0.395 0.445 0.400 0.450 4,000 1,700 0.4250 0.425 0.377 0.425 0.382 0.429 4,192 0.4055 -1.11%
2022-01-03 0 0.450 0.405 0.450 - - 0 0 - 0.429 0.386 0.429 - - 0 - -3.23%
2021-12-31 0 0.465 0.440 0.465 0.420 0.470 182,000 81,810 0.4495 0.444 0.420 0.444 0.401 0.448 190,741 0.4289 10.71%
2021-12-30 0 0.420 0.405 0.445 - - 0 0 - 0.401 0.386 0.425 - - 0 - 0.00%
2021-12-29 0 0.420 0.410 0.495 0.380 0.420 258,000 105,880 0.4104 0.401 0.391 0.472 0.363 0.401 270,391 0.3916 7.69%
2021-12-28 0 0.390 0.380 0.390 0.400 0.400 2,000 800 0.4000 0.372 0.363 0.372 0.382 0.382 2,096 0.3817 -3.70%
2021-12-24 0 0.405 0.395 0.405 0.370 0.405 200,000 77,280 0.3864 0.386 0.377 0.386 0.353 0.386 209,605 0.3687 9.46%
2021-12-23 0 0.370 0.345 0.370 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2021-12-22 0 0.370 0.345 0.370 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2021-12-21 0 0.370 0.350 0.370 0.340 0.370 56,000 19,390 0.3463 0.353 0.334 0.353 0.324 0.353 58,690 0.3304 0.00%
2021-12-20 0 0.370 0.350 0.375 - - 0 0 - 0.353 0.334 0.358 - - 0 - 0.00%
2021-12-17 0 0.370 0.350 0.375 - - 0 0 - 0.353 0.334 0.358 - - 0 - 0.00%
2021-12-16 0 0.370 0.350 0.375 - - 2,000 700 0.3500 0.353 0.334 0.358 - - 2,096 0.3340 0.00%
2021-12-15 0 0.370 0.350 0.385 - - 0 0 - 0.353 0.334 0.367 - - 0 - 0.00%
2021-12-14 0 0.370 0.350 0.385 - - 0 0 - 0.353 0.334 0.367 - - 0 - 0.00%
2021-12-13 0 0.370 0.350 0.370 0.380 0.380 4,000 1,520 0.3800 0.353 0.334 0.353 0.363 0.363 4,192 0.3626 -1.33%
2021-12-10 0 0.375 0.350 0.385 - - 0 0 - 0.358 0.334 0.367 - - 0 - 0.00%
2021-12-09 0 0.375 0.350 0.385 - - 0 0 - 0.358 0.334 0.367 - - 0 - 0.00%
2021-12-08 0 0.375 0.350 0.385 - - 0 0 - 0.358 0.334 0.367 - - 0 - 0.00%
2021-12-07 0 0.375 0.350 0.385 - - 0 0 - 0.358 0.334 0.367 - - 0 - 0.00%
2021-12-06 0 0.375 0.350 0.385 - - 0 0 - 0.358 0.334 0.367 - - 0 - 0.00%
2021-12-03 0 0.375 0.370 0.380 - - 0 0 - 0.358 0.353 0.363 - - 0 - -1.32%
2021-12-02 0 0.380 0.350 0.380 0.350 0.380 122,000 43,000 0.3525 0.363 0.334 0.363 0.334 0.363 127,859 0.3363 5.56%
2021-12-01 0 0.360 0.355 0.360 0.355 0.380 122,000 45,320 0.3715 0.344 0.339 0.344 0.339 0.363 127,859 0.3545 0.00%
2021-11-30 0 0.360 0.350 0.360 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2021-11-29 0 0.360 0.355 0.360 - - 0 0 - 0.344 0.339 0.344 - - 0 - -2.70%
2021-11-26 0 0.370 0.350 0.370 0.360 0.370 12,000 4,420 0.3683 0.353 0.334 0.353 0.344 0.353 12,576 0.3515 -2.63%
2021-11-25 0 0.380 0.350 0.380 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2021-11-24 0 0.380 0.350 0.380 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2021-11-23 0 0.380 0.350 0.380 0.360 0.380 44,000 15,920 0.3618 0.363 0.334 0.363 0.344 0.363 46,113 0.3452 0.00%
2021-11-22 0 0.380 0.350 0.380 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2021-11-19 0 0.380 0.350 0.385 - - 0 0 - 0.363 0.334 0.367 - - 0 - 0.00%
2021-11-18 0 0.380 0.350 0.380 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2021-11-17 0 0.380 0.350 0.380 - - 0 0 - 0.363 0.334 0.363 - - 0 - -1.30%
2021-11-16 0 0.385 0.355 0.385 0.370 0.385 50,000 18,730 0.3746 0.367 0.339 0.367 0.353 0.367 52,401 0.3574 4.05%
2021-11-15 0 0.370 0.345 0.370 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2021-11-12 0 0.370 0.350 0.370 - - 0 0 - 0.353 0.334 0.353 - - 0 - 0.00%
2021-11-11 0 0.370 0.345 0.370 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2021-11-10 0 0.370 0.345 0.370 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2021-11-09 0 0.370 0.350 0.370 - - 0 0 - 0.353 0.334 0.353 - - 0 - 0.00%
2021-11-08 0 0.370 0.350 0.370 0.355 0.375 26,000 9,420 0.3623 0.353 0.334 0.353 0.339 0.358 27,249 0.3457 4.23%
2021-11-05 0 0.355 0.340 0.355 - - 0 0 - 0.339 0.324 0.339 - - 0 - 0.00%
2021-11-04 0 0.355 0.345 0.360 - - 0 0 - 0.339 0.329 0.344 - - 0 - 0.00%
2021-11-03 0 0.355 0.345 0.360 - - 0 0 - 0.339 0.329 0.344 - - 0 - 0.00%
2021-11-02 0 0.355 0.340 0.360 0.340 0.360 32,000 11,150 0.3484 0.339 0.324 0.344 0.324 0.344 33,537 0.3325 0.00%
2021-11-01 0 0.355 0.350 0.355 0.355 0.355 4,000 1,420 0.3550 0.339 0.334 0.339 0.339 0.339 4,192 0.3387 0.00%
2021-10-29 0 0.355 0.350 0.355 0.355 0.355 2,000 710 0.3550 0.339 0.334 0.339 0.339 0.339 2,096 0.3387 -1.39%
2021-10-28 0 0.360 0.345 0.360 0.340 0.360 22,000 7,610 0.3459 0.344 0.329 0.344 0.324 0.344 23,057 0.3301 0.00%
2021-10-27 0 0.360 0.350 0.360 - - 0 0 - 0.344 0.334 0.344 - - 0 - -2.70%
2021-10-26 0 0.370 0.350 0.375 - - 0 0 - 0.353 0.334 0.358 - - 0 - -1.33%
2021-10-25 0 0.375 0.360 0.375 0.380 0.380 4,000 1,520 0.3800 0.358 0.344 0.358 0.363 0.363 4,192 0.3626 2.74%
2021-10-22 0 0.365 0.350 0.365 - - 0 0 - 0.348 0.334 0.348 - - 0 - -1.35%
2021-10-21 0 0.370 0.350 0.370 - - 0 0 - 0.353 0.334 0.353 - - 0 - 0.00%
2021-10-20 0 0.370 0.350 0.375 - - 0 0 - 0.353 0.334 0.358 - - 0 - -2.63%
2021-10-19 0 0.380 0.350 0.380 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2021-10-18 0 0.380 0.350 0.380 0.380 0.380 4,000 1,520 0.3800 0.363 0.334 0.363 0.363 0.363 4,192 0.3626 2.70%
2021-10-15 0 0.370 0.345 0.375 0.345 0.380 10,000 3,590 0.3590 0.353 0.329 0.358 0.329 0.363 10,480 0.3425 1.37%
2021-10-12 0 0.365 0.345 0.365 0.345 0.365 26,000 9,070 0.3488 0.348 0.329 0.348 0.329 0.348 27,249 0.3329 0.00%
2021-10-11 0 0.365 0.345 0.375 - - 0 0 - 0.348 0.329 0.358 - - 0 - 0.00%
2021-10-08 0 0.365 0.350 0.365 0.365 0.365 2,000 730 0.3650 0.348 0.334 0.348 0.348 0.348 2,096 0.3483 0.00%
2021-10-07 0 0.365 0.350 0.365 - - 0 0 - 0.348 0.334 0.348 - - 0 - -1.35%
2021-10-06 0 0.370 0.350 0.370 - - 0 0 - 0.353 0.334 0.353 - - 0 - -1.33%
2021-10-05 0 0.375 0.350 0.375 - - 0 0 - 0.358 0.334 0.358 - - 0 - 0.00%
2021-10-04 0 0.375 0.350 0.375 - - 0 0 - 0.358 0.334 0.358 - - 0 - 0.00%
2021-09-30 0 0.375 0.350 0.375 - - 0 0 - 0.358 0.334 0.358 - - 0 - 0.00%
2021-09-29 0 0.375 0.345 0.375 - - 0 0 - 0.358 0.329 0.358 - - 0 - 0.00%
2021-09-28 0 0.375 0.345 0.375 0.375 0.375 4,000 1,500 0.3750 0.358 0.329 0.358 0.358 0.358 4,192 0.3578 4.17%
2021-09-27 0 0.360 0.350 0.360 0.375 0.375 2,000 750 0.3750 0.344 0.334 0.344 0.358 0.358 2,096 0.3578 -4.00%
2021-09-24 0 0.375 0.350 0.375 - - 0 0 - 0.358 0.334 0.358 - - 0 - 0.00%
2021-09-23 0 0.375 0.350 0.375 0.340 0.375 96,000 33,750 0.3516 0.358 0.334 0.358 0.324 0.358 100,611 0.3355 7.14%
2021-09-21 0 0.350 0.330 0.350 - - 0 0 - 0.334 0.315 0.334 - - 0 - 0.00%
2021-09-20 0 0.350 0.330 0.350 0.340 0.365 80,000 27,910 0.3489 0.334 0.315 0.334 0.324 0.348 83,842 0.3329 -5.41%
2021-09-17 0 0.370 0.345 0.370 0.360 0.370 4,000 1,460 0.3650 0.353 0.329 0.353 0.344 0.353 4,192 0.3483 2.78%
2021-09-16 0 0.360 0.350 0.360 0.360 0.360 22,000 7,920 0.3600 0.344 0.334 0.344 0.344 0.344 23,057 0.3435 -2.70%
2021-09-15 0 0.370 0.360 0.375 - - 0 0 - 0.353 0.344 0.358 - - 0 - 0.00%
2021-09-14 0 0.370 0.355 0.370 0.375 0.375 30,000 11,250 0.3750 0.353 0.339 0.353 0.358 0.358 31,441 0.3578 -1.33%
2021-09-13 0 0.375 0.365 0.375 - - 0 0 - 0.358 0.348 0.358 - - 0 - 0.00%
2021-09-10 0 0.375 0.360 0.375 - - 0 0 - 0.358 0.344 0.358 - - 0 - 0.00%
2021-09-09 0 0.375 0.350 0.375 - - 0 0 - 0.358 0.334 0.358 - - 0 - 0.00%
2021-09-08 0 0.375 0.350 0.375 0.345 0.375 40,000 14,000 0.3500 0.358 0.334 0.358 0.329 0.358 41,921 0.3340 1.35%
2021-09-07 0 0.370 0.340 0.370 0.375 0.375 4,000 1,500 0.3750 0.353 0.324 0.353 0.358 0.358 4,192 0.3578 2.78%
2021-09-06 0 0.360 0.340 0.370 - - 0 0 - 0.344 0.324 0.353 - - 0 - 0.00%
2021-09-03 0 0.360 0.340 0.365 0.335 0.370 32,000 10,790 0.3372 0.344 0.324 0.348 0.320 0.353 33,537 0.3217 1.69%
2021-09-02 0 0.354 0.335 0.380 - - 0 0 - 0.338 0.320 0.363 - - 0 - 0.11%
2021-09-01 0 0.355 0.345 0.355 0.335 0.370 186,000 64,400 0.3462 0.337 0.328 0.337 0.318 0.352 195,705 0.3291 -4.05%
2021-08-31 0 0.370 0.350 0.380 - - 0 0 - 0.352 0.333 0.361 - - 0 - 0.00%
2021-08-30 0 0.370 0.355 0.370 - - 0 0 - 0.352 0.337 0.352 - - 0 - 0.00%
2021-08-27 0 0.370 0.350 0.370 0.350 0.375 32,000 11,300 0.3531 0.352 0.333 0.352 0.333 0.356 33,670 0.3356 -1.33%
2021-08-26 0 0.375 0.360 0.375 - - 0 0 - 0.356 0.342 0.356 - - 0 - -1.32%
2021-08-25 0 0.380 0.370 0.380 0.370 0.380 162,000 60,630 0.3743 0.361 0.352 0.361 0.352 0.361 170,453 0.3557 -1.30%
2021-08-24 0 0.385 0.360 0.385 0.330 0.390 1,618,000 572,100 0.3536 0.366 0.342 0.366 0.314 0.371 1,702,421 0.3361 -6.10%
2021-08-23 0 0.410 0.390 0.410 0.400 0.410 44,000 17,630 0.4007 0.390 0.371 0.390 0.380 0.390 46,296 0.3808 2.50%
2021-08-20 0 0.400 0.395 0.400 0.395 0.425 62,000 24,880 0.4013 0.380 0.375 0.380 0.375 0.404 65,235 0.3814 -6.98%
2021-08-19 0 0.430 0.395 0.430 0.430 0.430 4,000 1,720 0.4300 0.409 0.375 0.409 0.409 0.409 4,209 0.4087 3.61%
2021-08-18 0 0.415 0.395 0.430 - - 0 0 - 0.394 0.375 0.409 - - 0 - 0.00%
2021-08-17 0 0.415 0.395 0.415 - - 2,000 840 0.4200 0.394 0.375 0.394 - - 2,104 0.3992 0.00%
2021-08-16 0 0.415 0.400 0.415 0.400 0.420 84,000 33,760 0.4019 0.394 0.380 0.394 0.380 0.399 88,383 0.3820 3.75%
2021-08-13 0 0.400 0.400 0.420 0.380 0.430 1,140,000 453,680 0.3980 0.380 0.380 0.399 0.361 0.409 1,199,481 0.3782 -12.09%
2021-08-12 0 0.455 0.430 0.455 0.430 0.455 20,000 8,770 0.4385 0.432 0.409 0.432 0.409 0.432 21,044 0.4168 2.25%
2021-08-11 0 0.445 0.430 0.445 - - 0 0 - 0.423 0.409 0.423 - - 0 - 0.00%
2021-08-10 0 0.445 0.420 0.445 0.445 0.445 2,000 890 0.4450 0.423 0.399 0.423 0.423 0.423 2,104 0.4229 3.49%
2021-08-09 0 0.430 0.425 0.430 0.405 0.465 438,000 183,340 0.4186 0.409 0.404 0.409 0.385 0.442 460,853 0.3978 -7.53%
2021-08-06 0 0.465 0.435 0.465 0.435 0.465 18,000 7,940 0.4411 0.442 0.413 0.442 0.413 0.442 18,939 0.4192 -2.11%
2021-08-05 0 0.475 0.440 0.475 0.440 0.475 6,000 2,710 0.4517 0.451 0.418 0.451 0.418 0.451 6,313 0.4293 4.40%
2021-08-04 0 0.455 0.455 0.460 0.445 0.455 76,000 34,480 0.4537 0.432 0.432 0.437 0.423 0.432 79,965 0.4312 2.25%
2021-08-03 0 0.445 0.440 0.445 0.440 0.455 142,000 63,100 0.4444 0.423 0.418 0.423 0.418 0.432 149,409 0.4223 -8.25%
2021-08-02 0 0.485 0.440 0.490 0.440 0.490 110,000 49,120 0.4465 0.461 0.418 0.466 0.418 0.466 115,739 0.4244 -3.00%
2021-07-30 0 0.500 0.450 0.500 0.480 0.500 26,000 12,780 0.4915 0.475 0.428 0.475 0.456 0.475 27,357 0.4672 1.01%
2021-07-29 0 0.495 0.450 0.495 - - 0 0 - 0.470 0.428 0.470 - - 0 - -1.00%
2021-07-28 0 0.500 0.450 0.500 0.480 0.500 10,000 4,840 0.4840 0.475 0.428 0.475 0.456 0.475 10,522 0.4600 7.53%
2021-07-27 0 0.465 0.450 0.465 0.470 0.480 4,000 1,900 0.4750 0.442 0.428 0.442 0.447 0.456 4,209 0.4514 0.00%
2021-07-26 0 0.465 0.445 0.470 - - 0 0 - 0.442 0.423 0.447 - - 0 - -1.06%
2021-07-23 0 0.470 0.445 0.475 - - 0 0 - 0.447 0.423 0.451 - - 0 - 0.00%
2021-07-22 0 0.470 0.450 0.475 0.445 0.475 22,000 9,880 0.4491 0.447 0.428 0.451 0.423 0.451 23,148 0.4268 2.17%
2021-07-21 0 0.460 0.450 0.460 - - 0 0 - 0.437 0.428 0.437 - - 0 - 0.00%
2021-07-20 0 0.460 0.450 0.460 - - 0 0 - 0.437 0.428 0.437 - - 0 - -2.13%
2021-07-19 0 0.470 0.455 0.470 - - 0 0 - 0.447 0.432 0.447 - - 0 - -2.08%
2021-07-16 0 0.480 0.455 0.490 - - 0 0 - 0.456 0.432 0.466 - - 0 - 0.00%
2021-07-15 0 0.480 0.455 0.490 - - 0 0 - 0.456 0.432 0.466 - - 0 - 0.00%
2021-07-14 0 0.480 0.455 0.490 - - 0 0 - 0.456 0.432 0.466 - - 0 - 0.00%
2021-07-13 0 0.480 0.455 0.490 - - 0 0 - 0.456 0.432 0.466 - - 0 - 0.00%
2021-07-12 0 0.480 0.480 0.490 0.480 0.480 6,000 2,880 0.4800 0.456 0.456 0.466 0.456 0.456 6,313 0.4562 -2.04%
2021-07-09 0 0.490 0.460 0.490 - - 0 0 - 0.466 0.437 0.466 - - 0 - 0.00%
2021-07-08 0 0.490 0.460 0.490 - - 0 0 - 0.466 0.437 0.466 - - 0 - 0.00%
2021-07-07 0 0.490 0.460 0.490 - - 0 0 - 0.466 0.437 0.466 - - 0 - 0.00%
2021-07-06 0 0.490 0.460 0.500 - - 0 0 - 0.466 0.437 0.475 - - 0 - 0.00%
2021-07-05 0 0.490 0.460 0.490 - - 0 0 - 0.466 0.437 0.466 - - 0 - 0.00%
2021-07-02 0 0.490 0.460 0.490 - - 0 0 - 0.466 0.437 0.466 - - 0 - 0.00%
2021-06-30 0 0.490 0.455 0.490 0.475 0.490 4,000 1,930 0.4825 0.466 0.432 0.466 0.451 0.466 4,209 0.4586 0.00%
2021-06-29 0 0.490 0.455 0.490 - - 0 0 - 0.466 0.432 0.466 - - 0 - -1.01%
2021-06-28 0 0.495 0.455 0.495 - - 0 0 - 0.470 0.432 0.470 - - 0 - 0.00%
2021-06-25 0 0.495 0.450 0.495 0.450 0.495 116,000 53,700 0.4629 0.470 0.428 0.470 0.428 0.470 122,052 0.4400 2.06%
2021-06-24 0 0.485 0.450 0.485 0.450 0.485 102,000 46,190 0.4528 0.461 0.428 0.461 0.428 0.461 107,322 0.4304 3.19%
2021-06-23 0 0.470 0.460 0.470 0.450 0.470 288,000 131,470 0.4565 0.447 0.437 0.447 0.428 0.447 303,027 0.4339 -6.00%
2021-06-22 0 0.500 0.455 0.500 0.450 0.510 128,000 61,190 0.4780 0.475 0.432 0.475 0.428 0.485 134,679 0.4543 2.04%
2021-06-21 0 0.490 0.450 0.490 0.480 0.500 12,000 5,940 0.4950 0.466 0.428 0.466 0.456 0.475 12,626 0.4705 -2.00%
2021-06-18 0 0.500 0.450 0.500 0.490 0.500 84,000 41,980 0.4998 0.475 0.428 0.475 0.466 0.475 88,383 0.4750 0.00%
2021-06-17 0 0.500 0.450 0.500 0.500 0.500 4,000 2,000 0.5000 0.475 0.428 0.475 0.475 0.475 4,209 0.4752 0.00%
2021-06-16 0 0.500 0.450 0.500 0.500 0.500 4,000 2,000 0.5000 0.475 0.428 0.475 0.475 0.475 4,209 0.4752 0.00%
2021-06-15 0 0.500 0.450 0.500 0.500 0.500 6,000 3,000 0.5000 0.475 0.428 0.475 0.475 0.475 6,313 0.4752 0.00%
2021-06-11 0 0.500 0.475 0.500 0.465 0.500 52,000 24,670 0.4744 0.475 0.451 0.475 0.442 0.475 54,713 0.4509 1.01%
2021-06-10 0 0.495 0.465 0.495 0.455 0.495 26,000 12,150 0.4673 0.470 0.442 0.470 0.432 0.470 27,357 0.4441 -1.00%
2021-06-09 0 0.500 0.480 0.500 0.460 0.510 44,000 21,040 0.4782 0.475 0.456 0.475 0.437 0.485 46,296 0.4545 0.00%
2021-06-08 0 0.500 0.485 0.500 0.450 0.500 132,000 64,900 0.4917 0.475 0.461 0.475 0.428 0.475 138,887 0.4673 3.09%
2021-06-07 0 0.485 0.485 0.580 0.425 0.485 122,000 56,570 0.4637 0.461 0.461 0.551 0.404 0.461 128,366 0.4407 21.25%
2021-06-04 0 0.400 0.400 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2021-06-03 0 0.400 0.395 - - - 0 0 - 0.380 0.375 - - - 0 - 0.00%
2021-06-02 0 0.400 0.395 0.500 - - 0 0 - 0.380 0.375 0.475 - - 0 - 0.00%
2021-06-01 0 0.400 0.395 0.425 - - 0 0 - 0.380 0.375 0.404 - - 0 - 0.00%
2021-05-31 0 0.400 0.395 0.500 0.390 0.435 170,000 69,720 0.4101 0.380 0.375 0.475 0.371 0.413 178,870 0.3898 -6.98%
2021-05-28 0 0.430 0.430 0.465 - - 0 0 - 0.409 0.409 0.442 - - 0 - 0.00%
2021-05-27 0 0.430 0.430 0.465 - - 0 0 - 0.409 0.409 0.442 - - 0 - 0.00%
2021-05-26 0 0.430 0.430 0.470 - - 0 0 - 0.409 0.409 0.447 - - 0 - 0.00%
2021-05-25 0 0.430 0.430 0.470 - - 0 0 - 0.409 0.409 0.447 - - 0 - 0.00%
2021-05-24 0 0.430 0.430 0.480 0.430 0.435 12,000 5,180 0.4317 0.409 0.409 0.456 0.409 0.413 12,626 0.4103 -1.15%
2021-05-21 0 0.435 0.435 0.465 0.425 0.435 16,000 6,890 0.4306 0.413 0.413 0.442 0.404 0.413 16,835 0.4093 -3.33%
2021-05-20 0 0.450 0.430 0.480 0.450 0.450 84,000 37,800 0.4500 0.428 0.409 0.456 0.428 0.428 88,383 0.4277 2.65%
2021-05-18 0 0.445 0.445 0.480 - - 0 0 - 0.417 0.417 0.449 - - 0 - 0.00%
2021-05-17 0 0.445 0.445 0.500 0.430 0.445 50,000 22,100 0.4420 0.417 0.417 0.468 0.403 0.417 53,401 0.4139 -4.30%
2021-05-14 0 0.465 0.450 0.470 0.470 0.470 100,000 47,000 0.4700 0.435 0.421 0.440 0.440 0.440 106,802 0.4401 -1.06%
2021-05-13 0 0.470 0.465 0.495 0.460 0.500 380,000 180,260 0.4744 0.440 0.435 0.463 0.431 0.468 405,846 0.4442 -18.97%
2021-05-12 0 0.580 0.500 0.580 0.540 0.580 20,000 11,200 0.5600 0.543 0.468 0.543 0.506 0.543 21,360 0.5243 23.40%
2021-05-11 0 0.470 0.445 0.600 - - 0 0 - 0.440 0.417 0.562 - - 0 - 0.00%
2021-05-10 0 0.470 0.445 0.490 - - 0 0 - 0.440 0.417 0.459 - - 0 - 0.00%
2021-05-07 0 0.470 0.470 0.490 - - 0 0 - 0.440 0.440 0.459 - - 0 - 0.00%
2021-05-06 0 0.470 0.470 0.495 0.470 0.490 18,000 8,700 0.4833 0.440 0.440 0.463 0.440 0.459 19,224 0.4526 -6.00%
2021-05-05 0 0.500 0.470 0.520 0.500 0.500 18,000 9,000 0.5000 0.468 0.440 0.487 0.468 0.468 19,224 0.4682 0.00%
2021-05-04 0 0.500 0.465 0.500 0.500 0.500 4,000 2,000 0.5000 0.468 0.435 0.468 0.468 0.468 4,272 0.4682 0.00%
2021-05-03 0 0.500 0.465 0.500 - - 0 0 - 0.468 0.435 0.468 - - 0 - 0.00%
2021-04-30 0 0.500 0.465 0.500 - - 0 0 - 0.468 0.435 0.468 - - 0 - 0.00%
2021-04-29 0 0.500 0.465 0.500 0.500 0.500 6,000 3,000 0.5000 0.468 0.435 0.468 0.468 0.468 6,408 0.4682 0.00%
2021-04-28 0 0.500 0.465 0.500 0.500 0.500 2,000 1,000 0.5000 0.468 0.435 0.468 0.468 0.468 2,136 0.4682 -1.96%
2021-04-27 0 0.510 0.500 0.510 - - 0 0 - 0.478 0.468 0.478 - - 0 - 0.00%
2021-04-26 0 0.510 0.465 0.510 0.510 0.510 2,000 1,020 0.5100 0.478 0.435 0.478 0.478 0.478 2,136 0.4775 0.00%
2021-04-23 0 0.510 0.465 0.510 - - 0 0 - 0.478 0.435 0.478 - - 0 - 0.00%
2021-04-22 0 0.510 0.480 0.510 0.520 0.520 8,000 4,160 0.5200 0.478 0.449 0.478 0.487 0.487 8,544 0.4869 2.00%
2021-04-21 0 0.500 0.470 0.500 0.500 0.520 4,000 2,040 0.5100 0.468 0.440 0.468 0.468 0.487 4,272 0.4775 -3.85%
2021-04-20 0 0.520 0.465 0.520 - - 0 0 - 0.487 0.435 0.487 - - 0 - 0.00%
2021-04-19 0 0.520 0.465 0.520 - - 0 0 - 0.487 0.435 0.487 - - 0 - 0.00%
2021-04-16 0 0.520 0.465 0.520 - - 0 0 - 0.487 0.435 0.487 - - 0 - 0.00%
2021-04-15 0 0.520 0.465 0.520 - - 0 0 - 0.487 0.435 0.487 - - 0 - 0.00%
2021-04-14 0 0.520 0.470 0.520 - - 0 0 - 0.487 0.440 0.487 - - 0 - 0.00%
2021-04-13 0 0.520 0.460 0.520 - - 0 0 - 0.487 0.431 0.487 - - 0 - 0.00%
2021-04-12 0 0.520 0.460 0.520 0.520 0.520 2,000 1,040 0.5200 0.487 0.431 0.487 0.487 0.487 2,136 0.4869 0.00%
2021-04-09 0 0.520 0.460 0.520 0.520 0.520 4,000 2,080 0.5200 0.487 0.431 0.487 0.487 0.487 4,272 0.4869 4.00%
2021-04-08 0 0.500 0.460 0.500 - - 0 0 - 0.468 0.431 0.468 - - 0 - 0.00%
2021-04-07 0 0.500 0.460 0.500 0.500 0.500 4,000 2,000 0.5000 0.468 0.431 0.468 0.468 0.468 4,272 0.4682 0.00%
2021-04-01 0 0.500 0.470 0.520 - - 0 0 - 0.468 0.440 0.487 - - 0 - 0.00%
2021-03-31 0 0.500 0.470 0.500 0.500 0.500 52,000 26,000 0.5000 0.468 0.440 0.468 0.468 0.468 55,537 0.4682 1.01%
2021-03-30 0 0.495 0.465 0.510 - - 0 0 - 0.463 0.435 0.478 - - 0 - 0.00%
2021-03-29 0 0.495 0.460 0.500 0.460 0.500 104,000 51,910 0.4991 0.463 0.431 0.468 0.431 0.468 111,074 0.4673 3.13%
2021-03-26 0 0.480 0.445 0.520 - - 0 0 - 0.449 0.417 0.487 - - 0 - 0.00%
2021-03-25 0 0.480 0.450 0.490 - - 0 0 - 0.449 0.421 0.459 - - 0 - 0.00%
2021-03-24 0 0.480 0.450 0.520 - - 0 0 - 0.449 0.421 0.487 - - 0 - 0.00%
2021-03-23 0 0.480 0.450 0.500 0.450 0.480 14,000 6,650 0.4750 0.449 0.421 0.468 0.421 0.449 14,952 0.4447 0.00%
2021-03-22 0 0.480 0.450 0.490 - - 0 0 - 0.449 0.421 0.459 - - 0 - 0.00%
2021-03-19 0 0.480 0.450 0.490 - - 0 0 - 0.449 0.421 0.459 - - 0 - 0.00%
2021-03-18 0 0.480 0.450 0.480 - - 0 0 - 0.449 0.421 0.449 - - 0 - -2.04%
2021-03-17 0 0.490 0.445 0.490 0.440 0.500 132,000 64,170 0.4861 0.459 0.417 0.459 0.412 0.468 140,978 0.4552 10.11%
2021-03-16 0 0.445 0.445 0.460 0.445 0.470 14,000 6,510 0.4650 0.417 0.417 0.431 0.417 0.440 14,952 0.4354 -5.32%
2021-03-15 0 0.470 0.450 0.475 0.450 0.500 77,000 34,985 0.4544 0.440 0.421 0.445 0.421 0.468 82,237 0.4254 4.44%
2021-03-12 0 0.450 0.450 0.475 0.450 0.485 6,000 2,830 0.4717 0.421 0.421 0.445 0.421 0.454 6,408 0.4416 -3.23%
2021-03-11 0 0.465 0.465 0.490 0.450 0.500 10,000 4,780 0.4780 0.435 0.435 0.459 0.421 0.468 10,680 0.4476 1.09%
2021-03-10 0 0.460 0.440 0.460 0.440 0.500 40,000 18,520 0.4630 0.431 0.412 0.431 0.412 0.468 42,721 0.4335 2.22%
2021-03-09 0 0.450 0.450 0.475 0.450 0.455 46,000 20,900 0.4543 0.421 0.421 0.445 0.421 0.426 49,129 0.4254 -8.16%
2021-03-08 0 0.490 0.455 0.490 0.455 0.500 14,000 6,900 0.4929 0.459 0.426 0.459 0.426 0.468 14,952 0.4615 6.52%
2021-03-05 0 0.460 0.460 0.510 0.455 0.495 124,000 61,020 0.4921 0.431 0.431 0.478 0.426 0.463 132,434 0.4608 -5.15%
2021-03-04 0 0.485 0.460 0.490 - - 0 0 - 0.454 0.431 0.459 - - 0 - -1.02%
2021-03-03 0 0.490 0.460 0.500 0.465 0.500 204,000 94,930 0.4653 0.459 0.431 0.468 0.435 0.468 217,875 0.4357 5.38%
2021-03-02 0 0.465 0.460 0.520 0.465 0.465 14,000 6,510 0.4650 0.435 0.431 0.487 0.435 0.435 14,952 0.4354 -10.58%
2021-03-01 0 0.520 0.460 0.520 0.520 0.550 32,000 17,020 0.5319 0.487 0.431 0.487 0.487 0.515 34,177 0.4980 0.00%
2021-02-26 0 0.520 0.460 0.520 0.520 0.520 2,000 1,040 0.5200 0.487 0.431 0.487 0.487 0.487 2,136 0.4869 0.00%
2021-02-25 0 0.520 0.460 0.520 0.500 0.520 12,000 6,040 0.5033 0.487 0.431 0.487 0.468 0.487 12,816 0.4713 0.00%
2021-02-24 0 0.520 0.460 0.520 0.520 0.520 34,000 17,680 0.5200 0.487 0.431 0.487 0.487 0.487 36,313 0.4869 1.96%
2021-02-23 0 0.510 0.460 0.510 0.500 0.520 70,000 35,660 0.5094 0.478 0.431 0.478 0.468 0.487 74,761 0.4770 2.00%
2021-02-22 0 0.500 0.470 0.510 0.465 0.510 62,000 30,880 0.4981 0.468 0.440 0.478 0.435 0.478 66,217 0.4663 9.89%
2021-02-19 0 0.455 0.430 0.460 0.425 0.455 60,000 26,650 0.4442 0.426 0.403 0.431 0.398 0.426 64,081 0.4159 2.25%
2021-02-18 0 0.445 0.440 0.445 0.435 0.480 174,000 80,800 0.4644 0.417 0.412 0.417 0.407 0.449 185,835 0.4348 -10.10%
2021-02-17 0 0.495 0.460 0.495 0.455 0.510 224,000 109,980 0.4910 0.463 0.431 0.463 0.426 0.478 239,236 0.4597 -1.00%
2021-02-16 0 0.500 0.485 0.500 0.490 0.530 118,000 58,860 0.4988 0.468 0.454 0.468 0.459 0.496 126,026 0.4670 2.04%
2021-02-11 0 0.490 0.480 0.490 0.450 0.600 438,000 214,670 0.4901 0.459 0.449 0.459 0.421 0.562 467,791 0.4589 16.67%
2021-02-10 0 0.420 0.395 0.450 - - 0 0 - 0.393 0.370 0.421 - - 0 - 0.00%
2021-02-09 0 0.420 0.395 0.450 - - 0 0 - 0.393 0.370 0.421 - - 0 - 0.00%
2021-02-08 0 0.420 0.395 0.450 0.370 0.420 152,000 58,900 0.3875 0.393 0.370 0.421 0.346 0.393 162,339 0.3628 5.00%
2021-02-05 0 0.400 0.400 0.450 - - 0 0 - 0.375 0.375 0.421 - - 0 - 0.00%
2021-02-04 0 0.400 0.400 0.450 - - 0 0 - 0.375 0.375 0.421 - - 0 - 0.00%
2021-02-03 0 0.400 0.400 0.450 0.400 0.400 2,000 800 0.4000 0.375 0.375 0.421 0.375 0.375 2,136 0.3745 -3.61%
2021-02-02 0 0.415 0.415 0.450 0.415 0.415 300,000 124,500 0.4150 0.389 0.389 0.421 0.389 0.389 320,405 0.3886 1.22%
2021-02-01 0 0.410 0.410 0.440 - - 0 0 - 0.384 0.384 0.412 - - 0 - 1.23%
2021-01-29 0 0.405 0.390 0.450 0.405 0.405 12,000 4,860 0.4050 0.379 0.365 0.421 0.379 0.379 12,816 0.3792 1.25%
2021-01-28 0 0.400 0.400 0.445 0.400 0.410 70,000 28,400 0.4057 0.375 0.375 0.417 0.375 0.384 74,761 0.3799 -4.76%
2021-01-27 0 0.420 0.400 0.435 - - 20,000 8,400 0.4200 0.393 0.375 0.407 - - 21,360 0.3933 0.00%
2021-01-26 0 0.420 0.395 0.500 - - 0 0 - 0.393 0.370 0.468 - - 0 - 0.00%
2021-01-25 0 0.420 0.420 0.450 0.420 0.420 2,000 840 0.4200 0.393 0.393 0.421 0.393 0.393 2,136 0.3933 0.00%
2021-01-22 0 0.420 0.420 0.430 - - 0 0 - 0.393 0.393 0.403 - - 0 - 0.00%
2021-01-21 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.393 0.393 0.403 0.393 0.393 21,360 0.3933 -2.33%
2021-01-20 0 0.430 0.425 0.430 0.415 0.435 224,000 94,890 0.4236 0.403 0.398 0.403 0.389 0.407 239,236 0.3966 -1.15%
2021-01-19 0 0.435 0.410 0.450 - - 0 0 - 0.407 0.384 0.421 - - 0 - 0.00%
2021-01-18 0 0.435 0.405 0.440 0.405 0.435 46,000 18,860 0.4100 0.407 0.379 0.412 0.379 0.407 49,129 0.3839 2.35%
2021-01-15 0 0.425 0.410 0.430 - - 0 0 - 0.398 0.384 0.403 - - 0 - -1.16%
2021-01-14 0 0.430 0.420 0.440 0.400 0.435 292,000 117,720 0.4032 0.403 0.393 0.412 0.375 0.407 311,861 0.3775 0.00%
2021-01-13 0 0.430 0.410 0.440 0.395 0.440 220,000 88,780 0.4035 0.403 0.384 0.412 0.370 0.412 234,964 0.3778 2.38%
2021-01-12 0 0.420 0.415 0.420 0.420 0.430 80,000 33,900 0.4238 0.393 0.389 0.393 0.393 0.403 85,441 0.3968 -7.69%
2021-01-11 0 0.455 0.425 0.460 0.430 0.470 258,000 111,870 0.4336 0.426 0.398 0.431 0.403 0.440 275,548 0.4060 -2.15%
2021-01-08 0 0.465 0.425 0.465 0.465 0.480 82,000 38,940 0.4749 0.435 0.398 0.435 0.435 0.449 87,577 0.4446 2.20%
2021-01-07 0 0.455 0.450 0.455 0.450 0.475 222,000 101,910 0.4591 0.426 0.421 0.426 0.421 0.445 237,100 0.4298 -7.14%
2021-01-06 0 0.490 0.470 0.490 0.455 0.490 244,000 113,130 0.4636 0.459 0.440 0.459 0.426 0.459 260,596 0.4341 -7.55%
2021-01-05 0 0.530 0.485 0.530 - - 0 0 - 0.496 0.454 0.496 - - 0 - 0.00%
2021-01-04 0 0.530 0.485 0.530 0.495 0.550 50,000 25,910 0.5182 0.496 0.454 0.496 0.463 0.515 53,401 0.4852 3.92%
2020-12-31 0 0.510 0.485 0.510 0.500 0.520 62,000 31,220 0.5035 0.478 0.454 0.478 0.468 0.487 66,217 0.4715 2.00%
2020-12-30 0 0.500 0.475 0.500 0.460 0.500 396,000 188,220 0.4753 0.468 0.445 0.468 0.431 0.468 422,935 0.4450 4.17%
2020-12-29 0 0.480 0.460 0.480 0.410 0.480 498,000 215,165 0.4321 0.449 0.431 0.449 0.384 0.449 531,872 0.4045 1.05%
2020-12-28 0 0.475 0.405 0.475 - - 0 0 - 0.445 0.379 0.445 - - 0 - -1.04%
2020-12-24 0 0.480 0.430 0.480 - - 0 0 - 0.449 0.403 0.449 - - 0 - 0.00%
2020-12-23 0 0.480 0.440 0.485 0.455 0.480 144,000 67,190 0.4666 0.449 0.412 0.454 0.426 0.449 153,794 0.4369 4.35%
2020-12-22 0 0.460 0.420 0.460 - - 0 0 - 0.431 0.393 0.431 - - 0 - 0.00%
2020-12-21 0 0.460 0.430 0.460 - - 0 0 - 0.431 0.403 0.431 - - 0 - 0.00%
2020-12-18 0 0.460 0.420 0.460 - - 0 0 - 0.431 0.393 0.431 - - 0 - 0.00%
2020-12-17 0 0.460 0.420 0.460 - - 0 0 - 0.431 0.393 0.431 - - 0 - 0.00%
2020-12-16 0 0.460 0.415 0.460 0.460 0.460 90,000 41,400 0.4600 0.431 0.389 0.431 0.431 0.431 96,121 0.4307 6.98%
2020-12-15 0 0.430 0.415 0.440 - - 0 0 - 0.403 0.389 0.412 - - 0 - 0.00%
2020-12-14 0 0.430 0.410 0.430 0.415 0.430 24,000 10,200 0.4250 0.403 0.384 0.403 0.389 0.403 25,632 0.3979 0.00%
2020-12-11 0 0.430 0.415 0.430 0.405 0.440 144,000 59,980 0.4165 0.403 0.389 0.403 0.379 0.412 153,794 0.3900 -7.53%
2020-12-10 0 0.465 0.435 0.465 - - 0 0 - 0.435 0.407 0.435 - - 0 - -1.06%
2020-12-09 0 0.470 0.435 0.470 - - 0 0 - 0.440 0.407 0.440 - - 0 - 0.00%
2020-12-08 0 0.470 0.440 0.510 - - 0 0 - 0.440 0.412 0.478 - - 0 - 0.00%
2020-12-07 0 0.470 0.455 0.500 0.470 0.490 4,000 1,920 0.4800 0.440 0.426 0.468 0.440 0.459 4,272 0.4494 -4.08%
2020-12-04 0 0.490 0.450 0.510 - - 0 0 - 0.459 0.421 0.478 - - 0 - 0.00%
2020-12-03 0 0.490 0.490 0.500 - - 0 0 - 0.459 0.459 0.468 - - 0 - 0.00%
2020-12-02 0 0.490 0.445 0.490 0.455 0.490 42,000 19,460 0.4633 0.459 0.417 0.459 0.426 0.459 44,857 0.4338 10.11%
2020-12-01 0 0.445 0.410 0.485 0.440 0.445 270,000 119,600 0.4430 0.417 0.384 0.454 0.412 0.417 288,364 0.4148 4.71%
2020-11-30 0 0.425 0.425 0.480 0.425 0.480 96,000 44,390 0.4624 0.398 0.398 0.449 0.398 0.449 102,530 0.4329 1.19%
2020-11-27 0 0.420 0.400 0.500 - - 0 0 - 0.393 0.375 0.468 - - 0 - 0.00%
2020-11-26 0 0.420 0.420 0.480 0.420 0.420 80,000 33,600 0.4200 0.393 0.393 0.449 0.393 0.393 85,441 0.3933 -4.55%
2020-11-25 0 0.440 0.405 0.490 - - 0 0 - 0.412 0.379 0.459 - - 0 - 0.00%
2020-11-24 0 0.440 0.405 0.485 0.390 0.495 114,000 50,250 0.4408 0.412 0.379 0.454 0.365 0.463 121,754 0.4127 8.64%
2020-11-23 0 0.405 0.405 0.435 - - 0 0 - 0.379 0.379 0.407 - - 0 - 1.25%
2020-11-20 0 0.400 0.385 0.435 - - 0 0 - 0.375 0.360 0.407 - - 0 - 0.00%
2020-11-19 0 0.400 0.375 0.435 - - 0 0 - 0.375 0.351 0.407 - - 0 - 0.00%
2020-11-18 0 0.400 0.400 0.435 - - 0 0 - 0.375 0.375 0.407 - - 0 - 1.27%
2020-11-17 0 0.395 0.395 0.420 - - 0 0 - 0.370 0.370 0.393 - - 0 - 2.60%
2020-11-16 0 0.385 0.385 0.405 0.360 0.405 382,000 144,470 0.3782 0.360 0.360 0.379 0.337 0.379 407,982 0.3541 -6.10%
2020-11-13 0 0.410 0.410 0.455 - - 0 0 - 0.384 0.384 0.426 - - 0 - 0.00%
2020-11-12 0 0.410 0.410 0.455 - - 0 0 - 0.384 0.384 0.426 - - 0 - 0.00%
2020-11-11 0 0.410 0.410 0.455 0.410 0.420 150,000 62,150 0.4143 0.384 0.384 0.426 0.384 0.393 160,202 0.3879 -5.75%
2020-11-10 0 0.435 0.420 0.455 - - 0 0 - 0.407 0.393 0.426 - - 0 - 0.00%
2020-11-09 0 0.435 0.425 0.455 - - 0 0 - 0.407 0.398 0.426 - - 0 - 0.00%
2020-11-06 0 0.435 0.420 0.455 - - 0 0 - 0.407 0.393 0.426 - - 0 - 0.00%
2020-11-05 0 0.435 0.435 0.450 0.420 0.420 20,000 8,400 0.4200 0.407 0.407 0.421 0.393 0.393 21,360 0.3933 3.57%
2020-11-04 0 0.420 0.415 0.420 0.420 0.420 20,000 8,400 0.4200 0.393 0.389 0.393 0.393 0.393 21,360 0.3933 -3.45%
2020-11-03 0 0.435 0.420 0.455 - - 0 0 - 0.407 0.393 0.426 - - 0 - 0.00%
2020-11-02 0 0.435 0.420 0.455 - - 0 0 - 0.407 0.393 0.426 - - 0 - 0.00%
2020-10-30 0 0.435 0.420 0.455 - - 0 0 - 0.407 0.393 0.426 - - 0 - 0.00%
2020-10-29 0 0.435 0.435 0.450 0.420 0.435 24,000 10,300 0.4292 0.407 0.407 0.421 0.393 0.407 25,632 0.4018 -6.45%
2020-10-28 0 0.465 0.430 0.465 0.450 0.465 232,000 106,230 0.4579 0.435 0.403 0.435 0.421 0.435 247,780 0.4287 1.09%
2020-10-27 0 0.460 0.435 0.460 0.445 0.460 258,000 115,870 0.4491 0.431 0.407 0.431 0.417 0.431 275,548 0.4205 2.22%
2020-10-23 0 0.450 0.435 0.465 0.450 0.460 222,000 100,400 0.4523 0.421 0.407 0.435 0.421 0.431 237,100 0.4235 3.45%
2020-10-22 0 0.435 0.420 0.465 - - 0 0 - 0.407 0.393 0.435 - - 0 - 0.00%
2020-10-21 0 0.435 0.435 0.465 0.425 0.430 20,000 8,510 0.4255 0.407 0.407 0.435 0.398 0.403 21,360 0.3984 0.00%
2020-10-20 0 0.435 0.425 0.465 - - 0 0 - 0.407 0.398 0.435 - - 0 - 0.00%
2020-10-19 0 0.435 0.425 0.465 - - 0 0 - 0.407 0.398 0.435 - - 0 - 0.00%
2020-10-16 0 0.435 0.435 0.460 - - 0 0 - 0.407 0.407 0.431 - - 0 - 1.16%
2020-10-15 0 0.430 0.430 0.460 0.430 0.430 270,000 116,100 0.4300 0.403 0.403 0.431 0.403 0.403 288,364 0.4026 -1.15%
2020-10-14 0 0.435 0.430 0.440 0.435 0.495 242,000 118,370 0.4891 0.407 0.403 0.412 0.407 0.463 258,460 0.4580 -5.43%
2020-10-12 0 0.460 0.440 0.460 0.430 0.465 90,000 39,050 0.4339 0.431 0.412 0.431 0.403 0.435 96,121 0.4063 6.98%
2020-10-09 0 0.430 0.425 0.430 0.430 0.430 42,000 18,060 0.4300 0.403 0.398 0.403 0.403 0.403 44,857 0.4026 0.00%
2020-10-08 0 0.430 0.430 0.440 0.425 0.435 106,000 45,630 0.4305 0.403 0.403 0.412 0.398 0.407 113,210 0.4031 -2.27%
2020-10-07 0 0.440 0.435 0.440 0.430 0.440 210,000 91,100 0.4338 0.412 0.407 0.412 0.403 0.412 224,283 0.4062 0.00%
2020-10-06 0 0.440 0.430 0.440 - - 0 0 - 0.412 0.403 0.412 - - 0 - 0.00%
2020-10-05 0 0.440 0.420 0.440 0.425 0.440 52,000 22,330 0.4294 0.412 0.393 0.412 0.398 0.412 55,537 0.4021 0.00%
2020-09-30 0 0.440 0.435 0.440 0.440 0.445 42,000 18,490 0.4402 0.412 0.407 0.412 0.412 0.417 44,857 0.4122 -1.12%
2020-09-29 0 0.445 0.445 0.450 0.435 0.460 302,000 132,760 0.4396 0.417 0.417 0.421 0.407 0.431 322,541 0.4116 -5.32%
2020-09-28 0 0.470 0.470 0.510 - - 0 0 - 0.440 0.440 0.478 - - 0 - 1.08%
2020-09-25 0 0.465 0.460 0.470 0.460 0.470 106,000 49,300 0.4651 0.435 0.431 0.440 0.431 0.440 113,210 0.4355 -10.58%
2020-09-24 0 0.520 0.450 0.520 0.440 0.520 70,000 32,400 0.4629 0.487 0.421 0.487 0.412 0.487 74,761 0.4334 19.54%
2020-09-23 0 0.435 0.435 0.440 0.430 0.440 60,000 26,000 0.4333 0.407 0.407 0.412 0.403 0.412 64,081 0.4057 -1.14%
2020-09-22 0 0.440 0.440 0.460 0.440 0.440 18,000 7,920 0.4400 0.412 0.412 0.431 0.412 0.412 19,224 0.4120 -4.35%
2020-09-21 0 0.460 0.440 0.460 - - 0 0 - 0.431 0.412 0.431 - - 0 - -1.08%
2020-09-18 0 0.465 0.460 0.465 0.465 0.530 22,000 10,880 0.4945 0.435 0.431 0.435 0.435 0.496 23,496 0.4631 -1.06%
2020-09-17 0 0.470 0.440 0.470 0.465 0.475 20,000 9,370 0.4685 0.440 0.412 0.440 0.435 0.445 21,360 0.4387 8.05%
2020-09-16 0 0.435 0.435 0.490 - - 0 0 - 0.407 0.407 0.459 - - 0 - 0.00%
2020-09-15 0 0.435 0.435 0.485 0.435 0.435 24,000 10,440 0.4350 0.407 0.407 0.454 0.407 0.407 25,632 0.4073 0.00%
2020-09-14 0 0.435 0.430 0.455 0.435 0.435 4,000 1,740 0.4350 0.407 0.403 0.426 0.407 0.407 4,272 0.4073 0.00%
2020-09-11 0 0.435 0.430 0.455 - - 0 0 - 0.407 0.403 0.426 - - 0 - 0.00%
2020-09-10 0 0.435 0.435 0.455 - - 0 0 - 0.407 0.407 0.426 - - 0 - 0.00%
2020-09-09 0 0.435 0.430 0.455 - - 0 0 - 0.407 0.403 0.426 - - 0 - 0.00%
2020-09-08 0 0.435 0.435 0.455 0.435 0.435 18,000 7,830 0.4350 0.407 0.407 0.426 0.407 0.407 19,224 0.4073 -1.14%
2020-09-07 0 0.440 0.435 0.440 - - 0 0 - 0.412 0.407 0.412 - - 0 - 0.00%
2020-09-04 0 0.440 0.430 0.440 - - 0 0 - 0.412 0.403 0.412 - - 0 - 0.00%
2020-09-03 0 0.440 0.430 0.440 0.440 0.445 92,000 40,490 0.4401 0.412 0.403 0.412 0.412 0.417 98,258 0.4121 -1.79%
2020-09-02 0 0.448 0.445 0.450 - - 0 0 - 0.419 0.417 0.421 - - 0 - 0.00%
2020-09-01 0 0.448 0.440 0.450 - - 0 0 - 0.419 0.412 0.421 - - 0 - 0.07%
2020-08-31 0 0.450 0.440 0.450 - - 0 0 - 0.419 0.410 0.419 - - 0 - 0.00%
2020-08-28 0 0.450 0.440 0.450 - - 0 0 - 0.419 0.410 0.419 - - 0 - 0.00%
2020-08-27 0 0.450 0.430 0.450 0.430 0.455 478,000 212,680 0.4449 0.419 0.401 0.419 0.401 0.424 513,135 0.4145 -1.10%
2020-08-26 0 0.455 0.440 0.455 - - 0 0 - 0.424 0.410 0.424 - - 0 - 0.00%
2020-08-25 0 0.455 0.440 0.455 0.435 0.455 308,000 138,980 0.4512 0.424 0.410 0.424 0.405 0.424 330,639 0.4203 3.41%
2020-08-24 0 0.440 0.440 0.445 0.440 0.440 14,000 6,160 0.4400 0.410 0.410 0.415 0.410 0.410 15,029 0.4099 -1.12%
2020-08-21 0 0.445 0.440 0.450 - - 0 0 - 0.415 0.410 0.419 - - 0 - 0.00%
2020-08-20 0 0.445 0.435 0.450 0.445 0.450 122,000 54,650 0.4480 0.415 0.405 0.419 0.415 0.419 130,967 0.4173 -1.11%
2020-08-19 0 0.450 0.445 0.450 - - 0 0 - 0.419 0.415 0.419 - - 0 - 0.00%
2020-08-18 0 0.450 0.440 0.455 0.450 0.450 6,000 2,700 0.4500 0.419 0.410 0.424 0.419 0.419 6,441 0.4192 2.27%
2020-08-17 0 0.440 0.435 0.450 0.435 0.495 698,000 322,050 0.4614 0.410 0.405 0.419 0.405 0.461 749,305 0.4298 -15.38%
2020-08-14 0 0.520 0.495 0.520 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2020-08-13 0 0.520 0.495 0.520 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2020-08-12 0 0.520 0.495 0.520 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2020-08-11 0 0.520 0.490 0.530 0.490 0.550 220,000 116,080 0.5276 0.484 0.456 0.494 0.456 0.512 236,171 0.4915 6.12%
2020-08-10 0 0.490 0.490 0.550 - - 0 0 - 0.456 0.456 0.512 - - 0 - 0.00%
2020-08-07 0 0.490 0.490 0.550 0.490 0.500 202,000 100,980 0.4999 0.456 0.456 0.512 0.456 0.466 216,848 0.4657 -2.00%
2020-08-06 0 0.500 0.490 0.550 - - 0 0 - 0.466 0.456 0.512 - - 0 - 0.00%
2020-08-05 0 0.500 0.490 0.500 - - 0 0 - 0.466 0.456 0.466 - - 0 - 0.00%
2020-08-04 0 0.500 0.495 0.500 - - 0 0 - 0.466 0.461 0.466 - - 0 - 0.00%
2020-08-03 0 0.500 0.490 0.500 0.495 0.500 16,000 7,990 0.4994 0.466 0.456 0.466 0.461 0.466 17,176 0.4652 -9.09%
2020-07-31 0 0.550 0.500 0.550 0.500 0.550 18,000 9,240 0.5133 0.512 0.466 0.512 0.466 0.512 19,323 0.4782 10.00%
2020-07-30 0 0.500 0.490 0.500 0.485 0.500 4,000 1,970 0.4925 0.466 0.456 0.466 0.452 0.466 4,294 0.4588 0.00%
2020-07-29 0 0.500 0.485 0.500 0.480 0.500 80,000 38,820 0.4853 0.466 0.452 0.466 0.447 0.466 85,880 0.4520 2.04%
2020-07-28 0 0.490 0.485 0.500 0.485 0.500 46,000 22,440 0.4878 0.456 0.452 0.466 0.452 0.466 49,381 0.4544 -2.00%
2020-07-27 0 0.500 0.485 0.500 0.490 0.500 42,000 20,800 0.4952 0.466 0.452 0.466 0.456 0.466 45,087 0.4613 -3.85%
2020-07-24 0 0.520 0.500 0.520 - - 0 0 - 0.484 0.466 0.484 - - 0 - -1.89%
2020-07-23 0 0.530 0.500 0.530 0.500 0.540 22,000 11,320 0.5145 0.494 0.466 0.494 0.466 0.503 23,617 0.4793 3.92%
2020-07-22 0 0.510 0.480 0.510 0.495 0.510 36,000 17,960 0.4989 0.475 0.447 0.475 0.461 0.475 38,646 0.4647 2.00%
2020-07-21 0 0.500 0.490 0.500 0.490 0.520 32,000 15,940 0.4981 0.466 0.456 0.466 0.456 0.484 34,352 0.4640 -3.85%
2020-07-20 0 0.520 0.495 0.520 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2020-07-17 0 0.520 0.490 0.520 0.500 0.550 96,000 49,160 0.5121 0.484 0.456 0.484 0.466 0.512 103,056 0.4770 0.00%
2020-07-16 0 0.520 0.510 0.520 0.510 0.520 16,000 8,220 0.5138 0.484 0.475 0.484 0.475 0.484 17,176 0.4786 1.96%
2020-07-15 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.475 0.475 0.484 0.475 0.475 8,588 0.4751 5.15%
2020-07-14 0 0.485 0.485 0.495 0.485 0.485 2,000 970 0.4850 0.452 0.452 0.461 0.452 0.452 2,147 0.4518 -3.00%
2020-07-13 0 0.500 0.490 0.520 0.500 0.500 20,000 10,000 0.5000 0.466 0.456 0.484 0.466 0.466 21,470 0.4658 0.00%
2020-07-10 0 0.500 0.485 0.500 - - 0 0 - 0.466 0.452 0.466 - - 0 - -1.96%
2020-07-09 0 0.510 0.485 0.510 0.500 0.510 310,000 157,200 0.5071 0.475 0.452 0.475 0.466 0.475 332,786 0.4724 2.00%
2020-07-08 0 0.500 0.475 0.500 0.490 0.500 46,000 22,700 0.4935 0.466 0.442 0.466 0.456 0.466 49,381 0.4597 4.17%
2020-07-07 0 0.480 0.475 0.480 0.480 0.480 42,000 20,160 0.4800 0.447 0.442 0.447 0.447 0.447 45,087 0.4471 -4.00%
2020-07-06 0 0.500 0.475 0.500 0.440 0.500 106,000 49,370 0.4658 0.466 0.442 0.466 0.410 0.466 113,791 0.4339 5.26%
2020-07-03 0 0.475 0.475 0.510 0.450 0.475 88,000 40,780 0.4634 0.442 0.442 0.475 0.419 0.442 94,468 0.4317 -5.00%
2020-07-02 0 0.500 0.470 0.510 - - 0 0 - 0.466 0.438 0.475 - - 0 - 0.00%
2020-06-30 0 0.500 0.470 0.510 - - 0 0 - 0.466 0.438 0.475 - - 0 - 0.00%
2020-06-29 0 0.500 0.470 0.500 0.480 0.510 284,000 138,040 0.4861 0.466 0.438 0.466 0.447 0.475 304,875 0.4528 -1.96%
2020-06-26 0 0.510 0.480 0.510 - - 0 0 - 0.475 0.447 0.475 - - 0 - 0.00%
2020-06-24 0 0.510 0.475 0.510 0.500 0.510 224,000 112,740 0.5033 0.475 0.442 0.475 0.466 0.475 240,465 0.4688 6.25%
2020-06-23 0 0.480 0.475 0.495 - - 0 0 - 0.447 0.442 0.461 - - 0 - 0.00%
2020-06-22 0 0.480 0.470 0.540 - - 0 0 - 0.447 0.438 0.503 - - 0 - 0.00%
2020-06-19 0 0.480 0.460 0.540 - - 0 0 - 0.447 0.429 0.503 - - 0 - 0.00%
2020-06-18 0 0.480 0.485 0.510 0.460 0.480 332,000 157,220 0.4736 0.447 0.452 0.475 0.429 0.447 356,403 0.4411 0.00%
2020-06-17 0 0.480 0.450 0.540 0.480 0.480 40,000 19,200 0.4800 0.447 0.419 0.503 0.447 0.447 42,940 0.4471 2.13%
2020-06-16 0 0.470 0.455 0.485 0.470 0.470 300,000 141,000 0.4700 0.438 0.424 0.452 0.438 0.438 322,051 0.4378 1.08%
2020-06-15 0 0.465 0.450 0.485 - - 0 0 - 0.433 0.419 0.452 - - 0 - 0.00%
2020-06-12 0 0.465 0.440 0.485 - - 0 0 - 0.433 0.410 0.452 - - 0 - 0.00%
2020-06-11 0 0.465 0.460 0.480 0.460 0.465 62,000 28,730 0.4634 0.433 0.429 0.447 0.429 0.433 66,557 0.4317 -1.06%
2020-06-10 0 0.470 0.460 0.470 0.465 0.480 54,000 25,520 0.4726 0.438 0.429 0.438 0.433 0.447 57,969 0.4402 -6.00%
2020-06-09 0 0.500 0.480 0.500 - - 0 0 - 0.466 0.447 0.466 - - 0 - 0.00%
2020-06-08 0 0.500 0.480 0.500 - - 0 0 - 0.466 0.447 0.466 - - 0 - 0.00%
2020-06-05 0 0.500 0.490 0.550 0.480 0.500 32,000 15,810 0.4941 0.466 0.456 0.512 0.447 0.466 34,352 0.4602 1.01%
2020-06-04 0 0.495 0.480 0.495 0.480 0.495 10,000 4,830 0.4830 0.461 0.447 0.461 0.447 0.461 10,735 0.4499 0.00%
2020-06-03 0 0.495 0.480 0.550 - - 0 0 - 0.461 0.447 0.512 - - 0 - 0.00%
2020-06-02 0 0.495 0.480 0.550 0.495 0.495 200,000 99,000 0.4950 0.461 0.447 0.512 0.461 0.461 214,701 0.4611 2.06%
2020-06-01 0 0.485 0.475 0.500 0.485 0.485 14,000 6,790 0.4850 0.452 0.442 0.466 0.452 0.452 15,029 0.4518 0.00%
2020-05-29 0 0.485 0.470 0.540 0.485 0.485 100,000 48,500 0.4850 0.452 0.438 0.503 0.452 0.452 107,350 0.4518 2.11%
2020-05-28 0 0.475 0.470 0.480 0.475 0.485 270,000 129,900 0.4811 0.442 0.438 0.447 0.442 0.452 289,846 0.4482 -3.06%
2020-05-27 0 0.490 0.480 0.550 - - 0 0 - 0.456 0.447 0.512 - - 0 - 0.00%
2020-05-26 0 0.490 0.480 0.500 - - 0 0 - 0.456 0.447 0.466 - - 0 - 0.00%
2020-05-25 0 0.490 0.475 0.530 0.485 0.490 22,000 10,680 0.4855 0.456 0.442 0.494 0.452 0.456 23,617 0.4522 -3.92%
2020-05-22 0 0.510 0.480 0.510 - - 0 0 - 0.475 0.447 0.475 - - 0 - 0.00%
2020-05-21 0 0.510 0.490 0.510 - - 0 0 - 0.475 0.456 0.475 - - 0 - -3.10%
2020-05-20 0 0.530 0.495 0.530 - - 0 0 - 0.490 0.458 0.490 - - 0 - 0.00%
2020-05-19 0 0.530 0.485 0.540 0.520 0.530 4,000 2,100 0.5250 0.490 0.449 0.500 0.481 0.490 4,324 0.4856 3.92%
2020-05-18 0 0.510 0.490 0.520 0.495 0.540 224,000 112,370 0.5017 0.472 0.453 0.481 0.458 0.500 242,155 0.4640 4.08%
2020-05-15 0 0.490 0.490 0.550 - - 0 0 - 0.453 0.453 0.509 - - 0 - 1.03%
2020-05-14 0 0.485 0.470 0.485 - - 0 0 - 0.449 0.435 0.449 - - 0 - 0.00%
2020-05-13 0 0.485 0.470 0.500 0.475 0.485 222,000 107,530 0.4844 0.449 0.435 0.463 0.439 0.449 239,993 0.4481 -1.02%
2020-05-12 0 0.490 0.485 0.550 - - 0 0 - 0.453 0.449 0.509 - - 0 - 0.00%
2020-05-11 0 0.490 0.485 0.500 - - 0 0 - 0.453 0.449 0.463 - - 0 - 0.00%
2020-05-08 0 0.490 0.480 0.510 - - 0 0 - 0.453 0.444 0.472 - - 0 - 0.00%
2020-05-07 0 0.490 0.480 0.550 - - 0 0 - 0.453 0.444 0.509 - - 0 - 0.00%
2020-05-06 0 0.490 0.490 0.560 0.460 0.490 28,000 13,540 0.4836 0.453 0.453 0.518 0.426 0.453 30,269 0.4473 -3.92%
2020-05-05 0 0.510 0.490 0.550 - - 0 0 - 0.472 0.453 0.509 - - 0 - 0.00%
2020-05-04 0 0.510 0.500 0.510 - - 0 0 - 0.472 0.463 0.472 - - 0 - 0.00%
2020-04-29 0 0.510 0.490 0.560 - - 0 0 - 0.472 0.453 0.518 - - 0 - 0.00%
2020-04-28 0 0.510 0.490 0.560 - - 0 0 - 0.472 0.453 0.518 - - 0 - 0.00%
2020-04-27 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.472 0.463 0.472 0.472 0.472 8,648 0.4718 0.00%
2020-04-24 0 0.510 0.500 0.520 0.490 0.520 160,000 82,080 0.5130 0.472 0.463 0.481 0.453 0.481 172,968 0.4745 2.00%
2020-04-23 0 0.500 0.490 0.540 - - 0 0 - 0.463 0.453 0.500 - - 0 - 0.00%
2020-04-22 0 0.500 0.485 0.520 - - 0 0 - 0.463 0.449 0.481 - - 0 - 0.00%
2020-04-21 0 0.500 0.490 0.540 - - 0 0 - 0.463 0.453 0.500 - - 0 - 0.00%
2020-04-20 0 0.500 0.490 0.550 0.490 0.500 210,000 104,840 0.4992 0.463 0.453 0.509 0.453 0.463 227,021 0.4618 0.00%
2020-04-17 0 0.500 0.490 0.500 0.500 0.500 30,000 15,000 0.5000 0.463 0.453 0.463 0.463 0.463 32,432 0.4625 0.00%
2020-04-16 0 0.500 0.490 0.510 - - 0 0 - 0.463 0.453 0.472 - - 0 - 0.00%
2020-04-15 0 0.500 0.490 0.520 - - 0 0 - 0.463 0.453 0.481 - - 0 - 0.00%
2020-04-14 0 0.500 0.485 0.500 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2020-04-09 0 0.500 0.485 0.500 0.495 0.500 100,000 49,510 0.4951 0.463 0.449 0.463 0.458 0.463 108,105 0.4580 0.00%
2020-04-08 0 0.500 0.485 0.500 0.485 0.500 58,000 28,270 0.4874 0.463 0.449 0.463 0.449 0.463 62,701 0.4509 0.00%
2020-04-07 0 0.500 0.485 0.500 0.485 0.500 226,000 112,670 0.4985 0.463 0.449 0.463 0.449 0.463 244,317 0.4612 2.04%
2020-04-06 0 0.490 0.480 0.550 - - 0 0 - 0.453 0.444 0.509 - - 0 - 0.00%
2020-04-03 0 0.490 0.480 0.490 - - 0 0 - 0.453 0.444 0.453 - - 0 - -2.00%
2020-04-02 0 0.500 0.490 0.500 0.485 0.500 16,000 7,850 0.4906 0.463 0.453 0.463 0.449 0.463 17,297 0.4538 0.00%
2020-04-01 0 0.500 0.485 0.500 0.485 0.500 26,000 12,640 0.4862 0.463 0.449 0.463 0.449 0.463 28,107 0.4497 -3.85%
2020-03-31 0 0.520 0.490 0.520 0.480 0.520 168,000 81,580 0.4856 0.481 0.453 0.481 0.444 0.481 181,616 0.4492 7.22%
2020-03-30 0 0.485 0.480 0.540 - - 0 0 - 0.449 0.444 0.500 - - 0 - 0.00%
2020-03-27 0 0.485 0.475 0.485 0.475 0.485 50,000 24,090 0.4818 0.449 0.439 0.449 0.439 0.449 54,053 0.4457 -1.02%
2020-03-26 0 0.490 0.480 0.490 - - 0 0 - 0.453 0.444 0.453 - - 0 - -2.00%
2020-03-25 0 0.500 0.490 0.500 0.490 0.500 18,000 8,860 0.4922 0.463 0.453 0.463 0.453 0.463 19,459 0.4553 0.00%
2020-03-24 0 0.500 0.485 0.500 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2020-03-23 0 0.500 0.475 0.500 0.500 0.500 10,000 5,000 0.5000 0.463 0.439 0.463 0.463 0.463 10,811 0.4625 -1.96%
2020-03-20 0 0.510 0.485 0.540 0.495 0.510 22,000 10,930 0.4968 0.472 0.449 0.500 0.458 0.472 23,783 0.4596 5.15%
2020-03-19 0 0.485 0.475 0.485 0.485 0.495 34,000 16,670 0.4903 0.449 0.439 0.449 0.449 0.458 36,756 0.4535 -1.02%
2020-03-18 0 0.490 0.490 0.530 - - 0 0 - 0.453 0.453 0.490 - - 0 - 3.16%
2020-03-17 0 0.475 0.470 0.475 0.465 0.475 12,000 5,660 0.4717 0.439 0.435 0.439 0.430 0.439 12,973 0.4363 0.00%
2020-03-16 0 0.475 0.465 0.550 - - 0 0 - 0.439 0.430 0.509 - - 0 - 0.00%
2020-03-13 0 0.475 0.470 0.530 - - 0 0 - 0.439 0.435 0.490 - - 0 - 0.00%
2020-03-12 0 0.475 0.460 0.530 - - 0 0 - 0.439 0.426 0.490 - - 0 - 0.00%
2020-03-11 0 0.475 0.470 0.500 0.475 0.475 74,000 35,150 0.4750 0.439 0.435 0.463 0.439 0.439 79,998 0.4394 -1.04%
2020-03-10 0 0.480 0.480 0.500 0.450 0.470 26,000 11,740 0.4515 0.444 0.444 0.463 0.416 0.435 28,107 0.4177 2.13%
2020-03-09 0 0.470 0.470 0.540 0.470 0.470 20,000 9,400 0.4700 0.435 0.435 0.500 0.435 0.435 21,621 0.4348 -3.09%
2020-03-06 0 0.485 0.485 0.550 0.485 0.485 12,000 5,820 0.4850 0.449 0.449 0.509 0.449 0.449 12,973 0.4486 -4.90%
2020-03-05 0 0.510 0.490 0.540 0.510 0.510 80,000 40,800 0.5100 0.472 0.453 0.500 0.472 0.472 86,484 0.4718 3.03%
2020-03-04 0 0.495 0.490 0.500 0.485 0.540 96,000 47,680 0.4967 0.458 0.453 0.463 0.449 0.500 103,781 0.4594 -2.94%
2020-03-03 0 0.510 0.510 0.550 0.500 0.510 38,000 19,180 0.5047 0.472 0.472 0.509 0.463 0.472 41,080 0.4669 -3.77%
2020-03-02 0 0.530 0.500 0.550 0.485 0.530 32,000 15,750 0.4922 0.490 0.463 0.509 0.449 0.490 34,594 0.4553 3.92%
2020-02-28 0 0.510 0.470 0.510 0.470 0.510 24,000 11,450 0.4771 0.472 0.435 0.472 0.435 0.472 25,945 0.4413 4.08%
2020-02-27 0 0.490 0.485 0.550 0.490 0.490 52,000 25,480 0.4900 0.453 0.449 0.509 0.453 0.453 56,215 0.4533 0.00%
2020-02-26 0 0.490 0.490 0.530 0.485 0.490 222,000 108,980 0.4909 0.453 0.453 0.490 0.449 0.453 239,993 0.4541 -1.01%
2020-02-25 0 0.495 0.480 0.520 0.480 0.495 400,000 197,600 0.4940 0.458 0.444 0.481 0.444 0.458 432,420 0.4570 0.00%
2020-02-24 0 0.495 0.495 0.520 0.485 0.495 400,000 194,600 0.4865 0.458 0.458 0.481 0.449 0.458 432,420 0.4500 0.00%
2020-02-21 0 0.495 0.485 0.500 0.495 0.510 480,000 239,900 0.4998 0.458 0.449 0.463 0.458 0.472 518,904 0.4623 -4.81%
2020-02-20 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.481 0.481 0.500 0.481 0.481 2,162 0.4810 -1.89%
2020-02-19 0 0.530 0.530 0.550 0.530 0.530 32,000 16,960 0.5300 0.490 0.490 0.509 0.490 0.490 34,594 0.4903 -3.64%
2020-02-18 0 0.550 0.510 0.550 0.520 0.550 22,000 11,720 0.5327 0.509 0.472 0.509 0.481 0.509 23,783 0.4928 1.85%
2020-02-17 0 0.540 0.540 0.550 - - 0 0 - 0.500 0.500 0.509 - - 0 - 3.85%
2020-02-14 0 0.520 0.530 0.550 - - 2,000 1,020 0.5100 0.481 0.490 0.509 - - 2,162 0.4718 1.96%
2020-02-13 0 0.510 0.510 0.530 0.510 0.510 10,000 5,020 0.5020 0.472 0.472 0.490 0.472 0.472 10,811 0.4644 2.00%
2020-02-12 0 0.500 0.500 0.530 0.495 0.500 28,000 14,110 0.5039 0.463 0.463 0.490 0.458 0.463 30,269 0.4661 -1.96%
2020-02-11 0 0.510 0.490 0.540 - - 0 0 - 0.472 0.453 0.500 - - 0 - 3.03%
2020-02-10 0 0.495 0.495 0.540 - - 0 0 - 0.458 0.458 0.500 - - 0 - 0.00%
2020-02-07 0 0.495 0.485 0.495 0.485 0.500 574,000 283,770 0.4944 0.458 0.449 0.458 0.449 0.463 620,523 0.4573 0.00%
2020-02-06 0 0.495 0.490 0.495 0.540 0.540 2,000 1,080 0.5400 0.458 0.453 0.458 0.500 0.500 2,162 0.4995 2.06%
2020-02-05 0 0.485 0.485 0.550 0.485 0.485 6,000 2,910 0.4850 0.449 0.449 0.509 0.449 0.449 6,486 0.4486 -1.02%
2020-02-04 0 0.490 0.490 0.530 0.480 0.480 20,000 9,600 0.4800 0.453 0.453 0.490 0.444 0.444 21,621 0.4440 1.03%
2020-02-03 0 0.485 0.480 0.500 0.480 0.485 20,000 9,650 0.4825 0.449 0.444 0.463 0.444 0.449 21,621 0.4463 1.04%
2020-01-31 0 0.480 0.480 0.530 0.470 0.520 98,000 47,790 0.4877 0.444 0.444 0.490 0.435 0.481 105,943 0.4511 -9.43%
2020-01-30 0 0.530 0.485 0.540 0.530 0.540 30,000 16,100 0.5367 0.490 0.449 0.500 0.490 0.500 32,432 0.4964 -7.02%
2020-01-29 0 0.570 0.530 0.570 0.540 0.570 6,000 3,360 0.5600 0.527 0.490 0.527 0.500 0.527 6,486 0.5180 -1.72%
2020-01-24 0 0.580 0.560 0.580 0.550 0.600 230,000 130,220 0.5662 0.537 0.518 0.537 0.509 0.555 248,642 0.5237 1.75%
2020-01-23 0 0.570 0.560 0.570 0.550 0.570 208,000 115,560 0.5556 0.527 0.518 0.527 0.509 0.527 224,858 0.5139 1.79%
2020-01-22 0 0.560 0.540 0.560 0.530 0.570 480,000 258,380 0.5383 0.518 0.500 0.518 0.490 0.527 518,904 0.4979 5.66%
2020-01-21 0 0.530 0.530 0.550 0.530 0.530 238,000 126,140 0.5300 0.490 0.490 0.509 0.490 0.490 257,290 0.4903 0.00%
2020-01-20 0 0.530 0.530 0.550 0.530 0.530 104,000 55,120 0.5300 0.490 0.490 0.509 0.490 0.490 112,429 0.4903 -5.36%
2020-01-17 0 0.560 0.530 0.560 0.530 0.560 14,000 7,540 0.5386 0.518 0.490 0.518 0.490 0.518 15,135 0.4982 0.00%
2020-01-16 0 0.560 0.520 0.560 0.520 0.560 42,000 22,220 0.5290 0.518 0.481 0.518 0.481 0.518 45,404 0.4894 7.69%
2020-01-15 0 0.520 0.520 0.550 0.520 0.550 54,000 28,780 0.5330 0.481 0.481 0.509 0.481 0.509 58,377 0.4930 -5.45%
2020-01-14 0 0.550 0.530 0.550 0.540 0.560 428,000 235,360 0.5499 0.509 0.490 0.509 0.500 0.518 462,690 0.5087 -1.79%
2020-01-13 0 0.560 0.540 0.560 0.530 0.580 446,000 252,680 0.5665 0.518 0.500 0.518 0.490 0.537 482,148 0.5241 7.69%
2020-01-10 0 0.520 0.520 0.560 0.520 0.560 52,000 27,420 0.5273 0.481 0.481 0.518 0.481 0.518 56,215 0.4878 -1.89%
2020-01-09 0 0.530 0.520 0.540 0.510 0.530 114,000 59,520 0.5221 0.490 0.481 0.500 0.472 0.490 123,240 0.4830 1.92%
2020-01-08 0 0.520 0.520 0.550 0.520 0.530 68,000 35,720 0.5253 0.481 0.481 0.509 0.481 0.490 73,511 0.4859 -5.45%
2020-01-07 0 0.550 0.530 0.550 0.530 0.550 10,000 5,380 0.5380 0.509 0.490 0.509 0.490 0.509 10,811 0.4977 -1.79%
2020-01-06 0 0.560 0.530 0.560 0.530 0.560 10,000 5,420 0.5420 0.518 0.490 0.518 0.490 0.518 10,811 0.5014 0.00%
2020-01-03 0 0.560 0.530 0.560 0.530 0.560 28,000 15,120 0.5400 0.518 0.490 0.518 0.490 0.518 30,269 0.4995 -1.75%
2020-01-02 0 0.570 0.540 0.570 0.550 0.570 52,000 29,520 0.5677 0.527 0.500 0.527 0.509 0.527 56,215 0.5251 0.00%
2019-12-31 0 0.570 0.550 0.570 0.560 0.570 22,000 12,480 0.5673 0.527 0.509 0.527 0.518 0.527 23,783 0.5247 0.00%
2019-12-30 0 0.570 0.560 0.570 0.500 0.570 444,000 246,840 0.5559 0.527 0.518 0.527 0.463 0.527 479,986 0.5143 9.62%
2019-12-27 0 0.520 0.510 0.530 0.520 0.560 348,000 188,900 0.5428 0.481 0.472 0.490 0.481 0.518 376,206 0.5021 -8.77%
2019-12-24 0 0.570 0.560 0.570 0.520 0.580 13,404,000 7,607,380 0.5675 0.527 0.518 0.527 0.481 0.537 14,490,399 0.5250 0.00%
2019-12-23 0 0.570 0.530 0.570 0.520 0.570 19,008,000 10,601,700 0.5577 0.527 0.490 0.527 0.481 0.527 20,548,606 0.5159 3.64%
2019-12-20 0 0.550 0.540 0.550 0.510 0.550 186,000 99,880 0.5370 0.509 0.500 0.509 0.472 0.509 201,075 0.4967 0.00%
2019-12-19 0 0.550 0.530 0.550 0.510 0.550 128,000 68,740 0.5370 0.509 0.490 0.509 0.472 0.509 138,374 0.4968 1.85%
2019-12-18 0 0.540 0.530 0.540 0.490 0.550 264,000 138,590 0.5250 0.500 0.490 0.500 0.453 0.509 285,397 0.4856 3.85%
2019-12-17 0 0.520 0.490 0.520 0.500 0.520 68,000 34,560 0.5082 0.481 0.453 0.481 0.463 0.481 73,511 0.4701 -1.89%
2019-12-16 0 0.530 0.510 0.530 0.485 0.540 100,000 52,270 0.5227 0.490 0.472 0.490 0.449 0.500 108,105 0.4835 1.92%
2019-12-13 0 0.520 0.520 0.530 0.475 0.530 748,000 388,180 0.5190 0.481 0.481 0.490 0.439 0.490 808,626 0.4800 7.22%
2019-12-12 0 0.485 0.485 0.495 0.460 0.510 222,000 108,630 0.4893 0.449 0.449 0.458 0.426 0.472 239,993 0.4526 1.04%
2019-12-11 0 0.480 0.475 0.490 0.435 0.480 460,000 213,460 0.4640 0.444 0.439 0.453 0.402 0.444 497,283 0.4293 3.23%
2019-12-10 0 0.465 0.445 0.465 0.420 0.465 534,000 232,510 0.4354 0.430 0.412 0.430 0.389 0.430 577,281 0.4028 5.68%
2019-12-09 0 0.440 0.420 0.445 0.415 0.445 42,000 18,040 0.4295 0.407 0.389 0.412 0.384 0.412 45,404 0.3973 -4.35%
2019-12-06 0 0.460 0.455 0.460 0.430 0.460 332,000 146,500 0.4413 0.426 0.421 0.426 0.398 0.426 358,909 0.4082 2.22%
2019-12-05 0 0.450 0.420 0.460 0.405 0.450 86,000 37,340 0.4342 0.416 0.389 0.426 0.375 0.416 92,970 0.4016 7.14%
2019-12-04 0 0.420 0.425 0.450 0.365 0.450 392,000 155,650 0.3971 0.389 0.393 0.416 0.338 0.416 423,772 0.3673 6.33%
2019-12-03 0 0.395 0.385 0.395 0.340 0.395 1,206,000 428,320 0.3552 0.365 0.356 0.365 0.315 0.365 1,303,747 0.3285 8.22%
2019-12-02 0 0.365 0.350 0.365 0.315 0.365 1,104,000 385,320 0.3490 0.338 0.324 0.338 0.291 0.338 1,193,480 0.3229 15.87%
2019-11-29 0 0.315 0.310 0.315 0.305 0.330 16,666,000 5,125,610 0.3075 0.291 0.287 0.291 0.282 0.305 18,016,786 0.2845 -3.08%
2019-11-28 0 0.325 0.320 0.325 0.310 0.360 24,168,000 7,750,740 0.3207 0.301 0.296 0.301 0.287 0.333 26,126,826 0.2967 -9.72%
2019-11-27 0 0.360 0.350 0.360 0.330 0.360 12,038,000 4,333,030 0.3599 0.333 0.324 0.333 0.305 0.333 13,013,685 0.3330 5.88%
2019-11-26 0 0.340 0.340 0.355 0.330 0.355 714,000 240,690 0.3371 0.315 0.315 0.328 0.305 0.328 771,870 0.3118 -2.86%
2019-11-25 0 0.350 0.345 0.360 0.345 0.380 112,000 40,340 0.3602 0.324 0.319 0.333 0.319 0.352 121,078 0.3332 -4.11%
2019-11-22 0 0.365 0.365 0.390 0.365 0.370 52,000 19,180 0.3688 0.338 0.338 0.361 0.338 0.342 56,215 0.3412 0.00%
2019-11-21 0 0.365 0.365 0.390 0.365 0.385 142,000 52,690 0.3711 0.338 0.338 0.361 0.338 0.356 153,509 0.3432 -2.67%
2019-11-20 0 0.375 0.375 0.395 0.355 0.395 78,000 29,750 0.3814 0.347 0.347 0.365 0.328 0.365 84,322 0.3528 2.74%
2019-11-19 0 0.365 0.365 0.380 0.360 0.360 134,000 48,240 0.3600 0.338 0.338 0.352 0.333 0.333 144,861 0.3330 1.39%
2019-11-18 0 0.360 0.360 0.370 0.355 0.360 290,000 104,390 0.3600 0.333 0.333 0.342 0.328 0.333 313,505 0.3330 0.00%
2019-11-15 0 0.360 0.360 0.385 0.350 0.385 136,000 49,870 0.3667 0.333 0.333 0.356 0.324 0.356 147,023 0.3392 1.41%
2019-11-14 0 0.355 0.355 0.395 0.350 0.385 374,000 135,300 0.3618 0.328 0.328 0.365 0.324 0.356 404,313 0.3346 -4.05%
2019-11-13 0 0.370 0.370 0.390 0.350 0.390 240,000 89,610 0.3734 0.342 0.342 0.361 0.324 0.361 259,452 0.3454 -3.90%
2019-11-12 0 0.385 0.385 0.400 0.380 0.395 244,000 96,100 0.3939 0.356 0.356 0.370 0.352 0.365 263,776 0.3643 0.00%
2019-11-11 0 0.385 0.385 0.390 0.385 0.420 422,000 166,260 0.3940 0.356 0.356 0.361 0.356 0.389 456,203 0.3644 -8.33%
2019-11-08 0 0.420 0.420 0.440 0.420 0.425 276,000 117,290 0.4250 0.389 0.389 0.407 0.389 0.393 298,370 0.3931 -1.18%
2019-11-07 0 0.425 0.425 0.435 0.405 0.440 958,000 400,850 0.4184 0.393 0.393 0.402 0.375 0.407 1,035,646 0.3871 1.19%
2019-11-06 0 0.420 0.420 0.460 0.415 0.445 302,000 127,620 0.4226 0.389 0.389 0.426 0.384 0.412 326,477 0.3909 -4.55%
2019-11-05 0 0.440 0.425 0.550 - - 20 7 0.3500 0.407 0.393 0.509 - - 22 0.3238 0.00%
2019-11-04 0 0.440 0.430 0.440 0.440 0.440 24,000 10,560 0.4400 0.407 0.398 0.407 0.407 0.407 25,945 0.4070 2.33%
2019-11-01 0 0.430 0.425 0.500 - - 0 0 - 0.398 0.393 0.463 - - 0 - 0.00%
2019-10-31 0 0.430 0.430 0.485 - - 0 0 - 0.398 0.398 0.449 - - 0 - 1.18%
2019-10-30 0 0.425 0.425 0.500 0.425 0.425 2,000 850 0.4250 0.393 0.393 0.463 0.393 0.393 2,162 0.3931 -2.30%
2019-10-29 0 0.435 0.425 0.500 - - 0 0 - 0.402 0.393 0.463 - - 0 - 0.00%
2019-10-28 0 0.435 0.430 0.500 0.435 0.435 24,000 10,440 0.4350 0.402 0.398 0.463 0.402 0.402 25,945 0.4024 2.35%
2019-10-25 0 0.425 0.420 0.500 0.425 0.425 58,000 24,460 0.4217 0.393 0.389 0.463 0.393 0.393 62,701 0.3901 1.19%
2019-10-24 0 0.420 0.420 0.435 0.420 0.430 118,000 50,660 0.4293 0.389 0.389 0.402 0.389 0.398 127,564 0.3971 -4.55%
2019-10-23 0 0.440 0.440 0.495 0.440 0.455 144,000 65,070 0.4519 0.407 0.407 0.458 0.407 0.421 155,671 0.4180 2.33%
2019-10-22 0 0.430 0.430 0.450 0.420 0.450 172,000 73,520 0.4274 0.398 0.398 0.416 0.389 0.416 185,941 0.3954 -3.37%
2019-10-21 0 0.445 0.445 0.455 0.440 0.465 342,000 153,530 0.4489 0.412 0.412 0.421 0.407 0.430 369,719 0.4153 -4.30%
2019-10-18 0 0.465 0.445 0.465 0.445 0.470 80,000 37,090 0.4636 0.430 0.412 0.430 0.412 0.435 86,484 0.4289 2.20%
2019-10-17 0 0.455 0.440 0.460 0.440 0.460 286,000 127,960 0.4474 0.421 0.407 0.426 0.407 0.426 309,180 0.4139 0.00%
2019-10-16 0 0.455 0.435 0.445 0.435 0.480 48,000 21,550 0.4490 0.421 0.402 0.412 0.402 0.444 51,890 0.4153 -1.09%
2019-10-15 0 0.460 0.460 0.475 0.460 0.610 2,036,000 1,034,500 0.5081 0.426 0.426 0.439 0.426 0.564 2,201,019 0.4700 -17.86%
2019-10-14 0 0.560 0.530 0.560 0.550 0.560 530,000 291,620 0.5502 0.518 0.490 0.518 0.509 0.518 572,957 0.5090 3.70%
2019-10-11 0 0.540 0.530 0.540 0.520 0.550 28,000 14,880 0.5314 0.500 0.490 0.500 0.481 0.509 30,269 0.4916 -3.57%
2019-10-10 0 0.560 0.530 0.560 0.520 0.570 108,000 57,520 0.5326 0.518 0.490 0.518 0.481 0.527 116,753 0.4927 5.66%
2019-10-09 0 0.530 0.520 0.530 - - 0 0 - 0.490 0.481 0.490 - - 0 - 0.00%
2019-10-08 0 0.530 0.520 0.530 - - 0 0 - 0.490 0.481 0.490 - - 0 - 0.00%
2019-10-04 0 0.530 0.520 0.530 - - 0 0 - 0.490 0.481 0.490 - - 0 - 0.00%
2019-10-03 0 0.530 0.520 0.530 0.520 0.530 10,000 5,260 0.5260 0.490 0.481 0.490 0.481 0.490 10,811 0.4866 0.00%
2019-10-02 0 0.530 0.520 0.530 0.510 0.530 428,000 222,600 0.5201 0.490 0.481 0.490 0.472 0.490 462,690 0.4811 0.00%
2019-09-30 0 0.530 0.520 0.530 - - 0 0 - 0.490 0.481 0.490 - - 0 - -1.85%
2019-09-27 0 0.540 0.530 0.540 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2019-09-26 0 0.540 0.520 0.540 0.530 0.540 606,000 321,240 0.5301 0.500 0.481 0.500 0.490 0.500 655,117 0.4904 0.00%
2019-09-25 0 0.540 0.530 0.540 0.530 0.540 10,000 5,320 0.5320 0.500 0.490 0.500 0.490 0.500 10,811 0.4921 1.89%
2019-09-24 0 0.530 0.520 0.530 - - 0 0 - 0.490 0.481 0.490 - - 0 - 0.00%
2019-09-23 0 0.530 0.520 0.530 0.500 0.530 26,000 13,340 0.5131 0.490 0.481 0.490 0.463 0.490 28,107 0.4746 0.00%
2019-09-20 0 0.530 0.520 0.530 0.520 0.540 18,000 9,460 0.5256 0.490 0.481 0.490 0.481 0.500 19,459 0.4862 0.00%
2019-09-19 0 0.530 0.520 0.530 0.530 0.530 2,000 1,060 0.5300 0.490 0.481 0.490 0.490 0.490 2,162 0.4903 0.00%
2019-09-18 0 0.530 0.510 0.530 0.500 0.530 506,000 261,700 0.5172 0.490 0.472 0.490 0.463 0.490 547,011 0.4784 -1.85%
2019-09-17 0 0.540 0.520 0.540 0.530 0.540 26,000 13,840 0.5323 0.500 0.481 0.500 0.490 0.500 28,107 0.4924 0.00%
2019-09-16 0 0.540 0.520 0.540 0.530 0.540 8,000 4,300 0.5375 0.500 0.481 0.500 0.490 0.500 8,648 0.4972 0.78%
2019-09-13 0 0.540 0.530 0.540 0.540 0.540 8,000 4,320 0.5400 0.496 0.486 0.496 0.496 0.496 8,716 0.4956 -1.82%
2019-09-12 0 0.550 0.530 0.550 0.520 0.590 814,000 441,340 0.5422 0.505 0.486 0.505 0.477 0.542 886,873 0.4976 3.77%
2019-09-11 0 0.530 0.520 0.530 0.520 0.540 242,000 129,880 0.5367 0.486 0.477 0.486 0.477 0.496 263,665 0.4926 3.92%
2019-09-10 0 0.510 0.520 0.530 0.510 0.570 654,000 348,440 0.5328 0.468 0.477 0.486 0.468 0.523 712,549 0.4890 -10.53%
2019-09-09 0 0.570 0.560 0.580 0.460 0.580 1,008,000 510,050 0.5060 0.523 0.514 0.532 0.422 0.532 1,098,241 0.4644 15.15%
2019-09-06 0 0.495 0.465 0.495 0.475 0.495 32,000 15,470 0.4834 0.454 0.427 0.454 0.436 0.454 34,865 0.4437 0.00%
2019-09-05 0 0.495 0.465 0.495 0.485 0.495 22,000 10,690 0.4859 0.454 0.427 0.454 0.445 0.454 23,970 0.4460 2.06%
2019-09-04 0 0.485 0.465 0.485 0.465 0.485 22,000 10,460 0.4755 0.445 0.427 0.445 0.427 0.445 23,970 0.4364 1.04%
2019-09-03 0 0.480 0.465 0.480 0.460 0.480 24,000 11,320 0.4717 0.441 0.427 0.441 0.422 0.441 26,149 0.4329 -1.03%
2019-09-02 0 0.485 0.470 0.485 0.470 0.490 40,000 18,950 0.4738 0.445 0.431 0.445 0.431 0.450 43,581 0.4348 -2.02%
2019-08-30 0 0.495 0.465 0.495 0.465 0.495 448,000 218,940 0.4887 0.454 0.427 0.454 0.427 0.454 488,107 0.4485 0.00%
2019-08-29 0 0.495 0.465 0.495 0.470 0.495 592,000 289,640 0.4893 0.454 0.427 0.454 0.431 0.454 644,998 0.4491 -1.00%
2019-08-28 0 0.500 0.480 0.500 0.480 0.500 60,000 29,300 0.4883 0.459 0.441 0.459 0.441 0.459 65,371 0.4482 0.00%
2019-08-27 0 0.500 0.490 0.500 0.440 0.500 528,000 243,110 0.4604 0.459 0.450 0.459 0.404 0.459 575,269 0.4226 11.11%
2019-08-26 0 0.450 0.450 0.460 0.425 0.450 84,000 36,560 0.4352 0.413 0.413 0.422 0.390 0.413 91,520 0.3995 -2.17%
2019-08-23 0 0.460 0.440 0.460 0.430 0.465 72,000 32,200 0.4472 0.422 0.404 0.422 0.395 0.427 78,446 0.4105 -1.08%
2019-08-22 0 0.465 0.450 0.465 0.450 0.465 136,000 62,380 0.4587 0.427 0.413 0.427 0.413 0.427 148,175 0.4210 0.00%
2019-08-21 0 0.465 0.450 0.465 0.450 0.465 38,000 17,470 0.4597 0.427 0.413 0.427 0.413 0.427 41,402 0.4220 -1.06%
2019-08-20 0 0.470 0.450 0.470 0.455 0.470 46,000 21,200 0.4609 0.431 0.413 0.431 0.418 0.431 50,118 0.4230 0.00%
2019-08-19 0 0.470 0.455 0.475 0.455 0.480 138,000 63,680 0.4614 0.431 0.418 0.436 0.418 0.441 150,354 0.4235 -3.09%
2019-08-16 0 0.485 0.460 0.485 0.455 0.485 536,000 249,410 0.4653 0.445 0.422 0.445 0.418 0.445 583,985 0.4271 1.04%
2019-08-15 0 0.480 0.480 0.485 0.455 0.490 516,000 242,510 0.4700 0.441 0.441 0.445 0.418 0.450 562,195 0.4314 0.00%
2019-08-14 0 0.480 0.455 0.480 0.445 0.490 468,000 219,030 0.4680 0.441 0.418 0.441 0.408 0.450 509,897 0.4296 4.35%
2019-08-13 0 0.460 0.445 0.485 0.440 0.485 114,000 53,420 0.4686 0.422 0.408 0.445 0.404 0.445 124,206 0.4301 -2.13%
2019-08-12 0 0.470 0.460 0.465 0.440 0.480 64,000 29,540 0.4616 0.431 0.422 0.427 0.404 0.441 69,730 0.4236 1.08%
2019-08-09 0 0.465 0.440 0.490 0.460 0.465 8,000 3,700 0.4625 0.427 0.404 0.450 0.422 0.427 8,716 0.4245 2.20%
2019-08-08 0 0.455 0.440 0.455 0.440 0.465 16,000 7,220 0.4513 0.418 0.404 0.418 0.404 0.427 17,432 0.4142 1.11%
2019-08-07 0 0.450 0.435 0.495 0.435 0.450 58,000 25,580 0.4410 0.413 0.399 0.454 0.399 0.413 63,192 0.4048 1.12%
2019-08-06 0 0.445 0.435 0.440 0.425 0.450 82,000 36,190 0.4413 0.408 0.399 0.404 0.390 0.413 89,341 0.4051 -2.20%
2019-08-05 0 0.455 0.450 0.460 0.445 0.460 38,000 17,190 0.4524 0.418 0.413 0.422 0.408 0.422 41,402 0.4152 -3.19%
2019-08-02 0 0.470 0.465 0.470 0.470 0.470 4,000 1,880 0.4700 0.431 0.427 0.431 0.431 0.431 4,358 0.4314 0.00%
2019-08-01 0 0.470 0.465 0.470 0.470 0.475 54,000 25,400 0.4704 0.431 0.427 0.431 0.431 0.436 58,834 0.4317 -4.08%
2019-07-31 0 0.490 0.470 0.490 0.480 0.495 6,000 2,910 0.4850 0.450 0.431 0.450 0.441 0.454 6,537 0.4451 -1.01%
2019-07-30 0 0.495 0.480 0.495 0.480 0.495 28,000 13,680 0.4886 0.454 0.441 0.454 0.441 0.454 30,507 0.4484 3.13%
2019-07-29 0 0.480 0.475 0.480 0.460 0.500 182,000 88,040 0.4837 0.441 0.436 0.441 0.422 0.459 198,293 0.4440 -4.00%
2019-07-26 0 0.500 0.480 0.490 0.475 0.500 112,000 54,240 0.4843 0.459 0.441 0.450 0.436 0.459 122,027 0.4445 0.00%
2019-07-25 0 0.500 0.480 0.500 0.480 0.500 50,000 24,590 0.4918 0.459 0.441 0.459 0.441 0.459 54,476 0.4514 4.17%
2019-07-24 0 0.480 0.475 0.480 0.470 0.500 648,000 310,980 0.4799 0.441 0.436 0.441 0.431 0.459 706,012 0.4405 -2.04%
2019-07-23 0 0.490 0.475 0.490 0.480 0.490 20,000 9,680 0.4840 0.450 0.436 0.450 0.441 0.450 21,790 0.4442 0.00%
2019-07-22 0 0.490 0.475 0.490 0.480 0.490 48,000 23,240 0.4842 0.450 0.436 0.450 0.441 0.450 52,297 0.4444 2.08%
2019-07-19 0 0.480 0.475 0.480 0.480 0.490 22,000 10,580 0.4809 0.441 0.436 0.441 0.441 0.450 23,970 0.4414 -2.04%
2019-07-18 0 0.490 0.475 0.490 0.480 0.490 34,000 16,400 0.4824 0.450 0.436 0.450 0.441 0.450 37,044 0.4427 0.00%
2019-07-17 0 0.490 0.475 0.490 0.480 0.500 18,000 8,830 0.4906 0.450 0.436 0.450 0.441 0.459 19,611 0.4502 1.03%
2019-07-16 0 0.485 0.475 0.485 0.480 0.490 148,000 71,190 0.4810 0.445 0.436 0.445 0.441 0.450 161,250 0.4415 -1.02%
2019-07-15 0 0.490 0.480 0.490 0.490 0.500 12,000 5,940 0.4950 0.450 0.441 0.450 0.450 0.459 13,074 0.4543 -2.00%
2019-07-12 0 0.500 0.475 0.500 0.475 0.500 78,000 37,760 0.4841 0.459 0.436 0.459 0.436 0.459 84,983 0.4443 1.01%
2019-07-11 0 0.495 0.480 0.495 0.495 0.495 18,000 8,910 0.4950 0.454 0.441 0.454 0.454 0.454 19,611 0.4543 0.00%
2019-07-10 0 0.495 0.470 0.495 0.475 0.495 90,000 43,590 0.4843 0.454 0.431 0.454 0.436 0.454 98,057 0.4445 3.13%
2019-07-09 0 0.480 0.445 0.480 0.405 0.495 574,000 263,080 0.4583 0.441 0.408 0.441 0.372 0.454 625,387 0.4207 0.00%
2019-07-08 0 0.480 0.470 0.480 0.470 0.500 164,000 78,080 0.4761 0.441 0.431 0.441 0.431 0.459 178,682 0.4370 -3.03%
2019-07-05 0 0.495 0.475 0.495 0.470 0.500 182,000 88,190 0.4846 0.454 0.436 0.454 0.431 0.459 198,293 0.4447 4.21%
2019-07-04 0 0.475 0.470 0.500 0.470 0.500 134,000 64,390 0.4805 0.436 0.431 0.459 0.431 0.459 145,996 0.4410 1.06%
2019-07-03 0 0.470 0.460 0.470 0.465 0.500 266,000 127,280 0.4785 0.431 0.422 0.431 0.427 0.459 289,814 0.4392 -6.00%
2019-07-02 0 0.500 0.480 0.500 0.475 0.500 104,000 50,460 0.4852 0.459 0.441 0.459 0.436 0.459 113,311 0.4453 1.01%
2019-06-28 0 0.495 0.490 0.495 0.470 0.500 214,000 104,830 0.4899 0.454 0.450 0.454 0.431 0.459 233,158 0.4496 1.02%
2019-06-27 0 0.490 0.485 0.490 0.480 0.490 162,000 78,220 0.4828 0.450 0.445 0.450 0.441 0.450 176,503 0.4432 1.03%
2019-06-26 0 0.485 0.475 0.485 0.465 0.490 392,000 185,970 0.4744 0.445 0.436 0.445 0.427 0.450 427,094 0.4354 3.19%
2019-06-25 0 0.470 0.470 0.480 0.470 0.490 288,000 138,480 0.4808 0.431 0.431 0.441 0.431 0.450 313,783 0.4413 -4.08%
2019-06-24 0 0.490 0.485 0.495 0.485 0.540 1,614,000 802,620 0.4973 0.450 0.445 0.454 0.445 0.496 1,758,492 0.4564 -10.91%
2019-06-21 0 0.550 0.500 0.550 0.495 0.680 2,384,000 1,230,970 0.5163 0.505 0.459 0.505 0.454 0.624 2,597,426 0.4739 0.00%
2019-06-20 0 0.550 0.540 0.550 0.480 0.550 740,000 371,530 0.5021 0.505 0.496 0.505 0.441 0.505 806,248 0.4608 12.24%
2019-06-19 0 0.490 0.475 0.490 0.465 0.550 388,000 193,770 0.4994 0.450 0.436 0.450 0.427 0.505 422,735 0.4584 0.00%
2019-06-18 0 0.490 0.480 0.490 0.480 0.510 388,000 188,480 0.4858 0.450 0.441 0.450 0.441 0.468 422,735 0.4459 -5.77%
2019-06-17 0 0.520 0.500 0.520 0.510 0.530 126,000 65,620 0.5208 0.477 0.459 0.477 0.468 0.486 137,280 0.4780 0.00%
2019-06-14 0 0.520 0.500 0.520 0.500 0.550 118,000 60,760 0.5149 0.477 0.459 0.477 0.459 0.505 128,564 0.4726 -5.45%
2019-06-13 0 0.550 0.530 0.550 0.520 0.550 48,000 25,580 0.5329 0.505 0.486 0.505 0.477 0.505 52,297 0.4891 0.00%
2019-06-12 0 0.550 0.520 0.550 0.540 0.650 376,000 208,000 0.5532 0.505 0.477 0.505 0.496 0.597 409,661 0.5077 -3.51%
2019-06-11 0 0.570 0.560 0.570 0.540 0.580 822,000 456,560 0.5554 0.523 0.514 0.523 0.496 0.532 895,589 0.5098 1.79%
2019-06-10 0 0.560 0.550 0.560 0.530 0.610 930,000 517,440 0.5564 0.514 0.505 0.514 0.486 0.560 1,013,258 0.5107 1.82%
2019-06-06 0 0.550 0.520 0.580 0.520 0.800 4,078,000 2,678,300 0.6568 0.505 0.477 0.532 0.477 0.734 4,443,081 0.6028 57.14%
2019-06-05 0 1.080 1.070 1.080 1.070 1.100 1,002,000 1,086,600 1.0844 0.321 0.318 0.321 0.318 0.327 3,368,685 0.3226 -1.82%
2019-06-04 0 1.100 1.090 1.100 1.080 1.130 892,000 972,860 1.0907 0.327 0.324 0.327 0.321 0.336 2,998,869 0.3244 0.00%
2019-06-03 0 1.100 1.090 1.100 1.060 1.100 274,000 296,480 1.0820 0.327 0.324 0.327 0.315 0.327 921,177 0.3218 0.00%
2019-05-31 0 1.100 1.090 1.100 1.000 1.130 878,000 946,420 1.0779 0.327 0.324 0.327 0.297 0.336 2,951,802 0.3206 -0.90%
2019-05-30 0 1.110 1.080 1.110 1.070 1.120 450,000 487,380 1.0831 0.330 0.321 0.330 0.318 0.333 1,512,883 0.3222 2.78%
2019-05-29 0 1.080 1.060 1.080 1.070 1.110 214,000 229,180 1.0709 0.321 0.315 0.321 0.318 0.330 719,460 0.3185 -0.92%
2019-05-28 0 1.090 1.080 1.090 1.080 1.100 342,000 369,560 1.0806 0.324 0.321 0.324 0.321 0.327 1,149,791 0.3214 0.93%
2019-05-27 0 1.080 1.070 1.080 1.070 1.090 152,000 162,880 1.0716 0.321 0.318 0.321 0.318 0.324 511,018 0.3187 -0.92%
2019-05-24 0 1.090 1.070 1.090 1.060 1.090 392,000 418,300 1.0671 0.324 0.318 0.324 0.315 0.324 1,317,889 0.3174 0.93%
2019-05-23 0 1.080 1.070 1.080 1.050 1.110 374,000 401,580 1.0737 0.321 0.318 0.321 0.312 0.330 1,257,373 0.3194 -1.82%
2019-05-22 0 1.100 1.090 1.100 1.090 1.120 356,000 390,320 1.0964 0.327 0.324 0.327 0.324 0.333 1,196,858 0.3261 -0.90%
2019-05-21 0 1.110 1.100 1.110 1.080 1.110 262,000 284,980 1.0877 0.330 0.327 0.330 0.321 0.330 880,834 0.3235 0.91%
2019-05-20 0 1.100 1.090 1.100 1.090 1.120 372,000 406,840 1.0937 0.327 0.324 0.327 0.324 0.333 1,250,650 0.3253 0.92%
2019-05-17 0 1.090 1.070 1.090 1.030 1.090 284,000 301,500 1.0616 0.324 0.318 0.324 0.306 0.324 954,797 0.3158 1.87%
2019-05-16 0 1.070 1.040 1.070 1.000 1.110 2,488,000 2,534,220 1.0186 0.318 0.309 0.318 0.297 0.330 8,364,560 0.3030 -2.73%
2019-05-15 0 1.100 1.090 1.100 1.000 1.110 1,544,000 1,565,320 1.0138 0.327 0.324 0.327 0.297 0.330 5,190,868 0.3016 4.76%
2019-05-14 0 1.050 1.040 1.050 0.990 1.070 806,000 820,740 1.0183 0.312 0.309 0.312 0.294 0.318 2,709,741 0.3029 -1.87%
2019-05-10 0 1.070 1.050 1.070 1.000 1.090 646,000 657,420 1.0177 0.318 0.312 0.318 0.297 0.324 2,171,827 0.3027 7.00%
2019-05-09 0 1.000 0.990 1.010 1.000 1.100 1,126,000 1,177,800 1.0460 0.297 0.294 0.300 0.297 0.327 3,785,568 0.3111 -7.25%
2019-05-08 0 1.100 1.080 1.100 1.080 1.100 924,000 1,007,200 1.0900 0.321 0.315 0.321 0.315 0.321 3,169,261 0.3178 0.00%
2019-05-07 0 1.100 1.090 1.100 1.080 1.120 966,000 1,061,620 1.0990 0.321 0.318 0.321 0.315 0.327 3,313,318 0.3204 -0.90%
2019-05-06 0 1.110 1.100 1.110 1.100 1.120 942,000 1,046,820 1.1113 0.324 0.321 0.324 0.321 0.327 3,231,000 0.3240 -2.63%
2019-05-03 0 1.140 1.120 1.140 1.120 1.150 228,000 256,260 1.1239 0.332 0.327 0.332 0.327 0.335 782,025 0.3277 0.88%
2019-05-02 0 1.130 1.120 1.130 1.130 1.180 132,000 149,620 1.1335 0.329 0.327 0.329 0.329 0.344 452,752 0.3305 -2.59%
2019-04-30 0 1.160 1.140 1.170 1.130 1.170 112,000 127,000 1.1339 0.338 0.332 0.341 0.329 0.341 384,153 0.3306 1.75%
2019-04-29 0 1.140 1.120 1.140 1.110 1.140 162,000 181,540 1.1206 0.332 0.327 0.332 0.324 0.332 555,650 0.3267 0.88%
2019-04-26 0 1.130 1.120 1.130 1.120 1.140 76,000 85,320 1.1226 0.329 0.327 0.329 0.327 0.332 260,675 0.3273 0.89%
2019-04-25 0 1.120 1.110 1.120 1.110 1.140 244,000 273,340 1.1202 0.327 0.324 0.327 0.324 0.332 836,904 0.3266 -0.88%
2019-04-24 0 1.130 1.120 1.130 1.120 1.160 318,000 359,060 1.1291 0.329 0.327 0.329 0.327 0.338 1,090,720 0.3292 -1.74%
2019-04-23 0 1.150 1.130 1.150 1.120 1.150 310,000 352,860 1.1383 0.335 0.329 0.335 0.327 0.335 1,063,280 0.3319 -3.36%
2019-04-18 0 1.190 1.140 1.180 1.120 1.190 608,000 684,140 1.1252 0.347 0.332 0.344 0.327 0.347 2,085,401 0.3281 5.31%
2019-04-17 0 1.130 1.120 1.130 1.120 1.160 264,000 300,120 1.1368 0.329 0.327 0.329 0.327 0.338 905,503 0.3314 -2.59%
2019-04-16 0 1.160 1.150 1.160 1.150 1.200 882,000 1,019,900 1.1563 0.338 0.335 0.338 0.335 0.350 3,025,204 0.3371 -3.33%
2019-04-15 0 1.200 1.180 1.200 1.130 1.200 1,210,000 1,386,800 1.1461 0.350 0.344 0.350 0.329 0.350 4,150,223 0.3342 6.19%
2019-04-12 0 1.130 1.120 1.130 1.090 1.160 900,000 1,005,220 1.1169 0.329 0.327 0.329 0.318 0.338 3,086,943 0.3256 -0.88%
2019-04-11 0 1.140 1.130 1.140 1.120 1.140 890,000 1,000,540 1.1242 0.332 0.329 0.332 0.327 0.332 3,052,643 0.3278 0.00%
2019-04-10 0 1.140 1.120 1.140 1.120 1.180 894,000 1,020,320 1.1413 0.332 0.327 0.332 0.327 0.344 3,066,363 0.3327 -1.72%
2019-04-09 0 1.160 1.150 1.160 1.140 1.180 870,000 1,002,640 1.1525 0.338 0.335 0.338 0.332 0.344 2,984,045 0.3360 0.00%
2019-04-08 0 1.160 1.140 1.160 1.130 1.190 938,000 1,088,800 1.1608 0.338 0.332 0.338 0.329 0.347 3,217,280 0.3384 -1.69%
2019-04-04 0 1.180 1.160 1.180 1.160 1.190 860,000 1,006,460 1.1703 0.344 0.338 0.344 0.338 0.347 2,949,745 0.3412 0.00%
2019-04-03 0 1.180 1.150 1.180 1.150 1.200 258,000 303,000 1.1744 0.344 0.335 0.344 0.335 0.350 884,924 0.3424 1.72%
2019-04-02 0 1.160 1.140 1.160 1.140 1.190 390,000 456,340 1.1701 0.338 0.332 0.338 0.332 0.347 1,337,675 0.3411 0.00%
2019-04-01 0 1.160 1.150 1.160 1.160 1.200 90,000 105,880 1.1764 0.338 0.335 0.338 0.338 0.350 308,694 0.3430 0.87%
2019-03-29 0 1.150 1.140 1.150 1.100 1.200 866,000 1,003,180 1.1584 0.335 0.332 0.335 0.321 0.350 2,970,325 0.3377 -1.71%
2019-03-28 0 1.170 1.150 1.170 1.140 1.200 1,000,000 1,153,300 1.1533 0.341 0.335 0.341 0.332 0.350 3,429,936 0.3362 0.00%
2019-03-27 0 1.170 1.160 1.170 1.150 1.200 896,000 1,042,160 1.1631 0.341 0.338 0.341 0.335 0.350 3,073,223 0.3391 0.00%
2019-03-26 0 1.170 1.150 1.170 1.140 1.180 932,000 1,072,300 1.1505 0.341 0.335 0.341 0.332 0.344 3,196,701 0.3354 0.86%
2019-03-25 0 1.160 1.140 1.160 1.150 1.170 88,000 101,960 1.1586 0.338 0.332 0.338 0.335 0.341 301,834 0.3378 -1.69%
2019-03-22 0 1.180 1.160 1.180 1.160 1.200 1,004,000 1,184,740 1.1800 0.344 0.338 0.344 0.338 0.350 3,443,656 0.3440 -0.84%
2019-03-21 0 1.190 1.170 1.190 1.170 1.250 72,000 85,560 1.1883 0.347 0.341 0.347 0.341 0.364 246,955 0.3465 -0.83%
2019-03-20 0 1.200 1.160 1.190 1.100 1.220 628,000 737,900 1.1750 0.350 0.338 0.347 0.321 0.356 2,154,000 0.3426 5.26%
2019-03-19 0 1.140 1.100 1.140 1.010 1.160 2,228,000 2,462,360 1.1052 0.332 0.321 0.332 0.294 0.338 7,641,898 0.3222 9.62%
2019-03-18 0 1.040 1.020 1.040 1.000 1.070 550,000 559,820 1.0179 0.303 0.297 0.303 0.292 0.312 1,886,465 0.2968 -3.70%
2019-03-15 0 1.080 1.070 1.080 1.020 1.080 340,000 354,320 1.0421 0.315 0.312 0.315 0.297 0.315 1,166,178 0.3038 0.93%
2019-03-14 0 1.070 1.040 1.070 1.050 1.080 112,000 118,440 1.0575 0.312 0.303 0.312 0.306 0.315 384,153 0.3083 -0.93%
2019-03-13 0 1.080 1.070 1.080 1.050 1.090 174,000 184,380 1.0597 0.315 0.312 0.315 0.306 0.318 596,809 0.3089 1.89%
2019-03-12 0 1.060 1.040 1.060 1.040 1.090 224,000 238,140 1.0631 0.309 0.303 0.309 0.303 0.318 768,306 0.3100 -2.75%
2019-03-11 0 1.090 1.080 1.090 1.080 1.100 52,000 56,280 1.0823 0.318 0.315 0.318 0.315 0.321 178,357 0.3155 0.00%
2019-03-08 0 1.090 1.070 1.090 1.060 1.090 180,000 192,200 1.0678 0.318 0.312 0.318 0.309 0.318 617,389 0.3113 -0.91%
2019-03-07 0 1.100 1.080 1.100 1.070 1.100 60,000 65,200 1.0867 0.321 0.315 0.321 0.312 0.321 205,796 0.3168 0.00%
2019-03-06 0 1.100 1.070 1.100 1.050 1.100 190,000 202,020 1.0633 0.321 0.312 0.321 0.306 0.321 651,688 0.3100 3.77%
2019-03-05 0 1.060 1.050 1.060 1.050 1.090 146,000 156,220 1.0700 0.309 0.306 0.309 0.306 0.318 500,771 0.3120 -0.93%
2019-03-04 0 1.070 1.050 1.070 1.050 1.090 126,000 135,000 1.0714 0.312 0.306 0.312 0.306 0.318 432,172 0.3124 -2.73%
2019-03-01 0 1.100 1.090 1.100 1.080 1.100 102,000 110,860 1.0869 0.321 0.318 0.321 0.315 0.321 349,854 0.3169 0.92%
2019-02-28 0 1.090 1.070 1.090 1.070 1.100 84,000 91,300 1.0869 0.318 0.312 0.318 0.312 0.321 288,115 0.3169 0.93%
2019-02-27 0 1.080 1.060 1.080 1.060 1.100 126,000 135,340 1.0741 0.315 0.309 0.315 0.309 0.321 432,172 0.3132 0.00%
2019-02-26 0 1.080 1.070 1.100 1.080 1.100 106,000 115,640 1.0909 0.315 0.312 0.321 0.315 0.321 363,573 0.3181 -1.82%
2019-02-25 0 1.100 1.070 1.100 1.080 1.100 68,000 73,720 1.0841 0.321 0.312 0.321 0.315 0.321 233,236 0.3161 0.92%
2019-02-22 0 1.090 1.070 1.090 1.080 1.100 214,000 231,540 1.0820 0.318 0.312 0.318 0.315 0.321 734,006 0.3154 -0.91%
2019-02-21 0 1.100 1.080 1.100 1.080 1.110 200,000 217,500 1.0875 0.321 0.315 0.321 0.315 0.324 685,987 0.3171 0.92%
2019-02-20 0 1.090 1.080 1.100 1.090 1.150 108,000 118,980 1.1017 0.318 0.315 0.321 0.318 0.335 370,433 0.3212 -6.03%
2019-02-19 0 1.160 1.130 1.160 1.060 1.160 392,000 433,900 1.1069 0.338 0.329 0.338 0.309 0.338 1,344,535 0.3227 6.42%
2019-02-18 0 1.090 1.070 1.090 1.070 1.100 204,000 220,720 1.0820 0.318 0.312 0.318 0.312 0.321 699,707 0.3154 -0.91%
2019-02-15 0 1.100 1.080 1.100 1.060 1.110 80,000 86,980 1.0873 0.321 0.315 0.321 0.309 0.324 274,395 0.3170 -0.90%
2019-02-14 0 1.110 1.090 1.110 1.080 1.160 106,000 117,340 1.1070 0.324 0.318 0.324 0.315 0.338 363,573 0.3227 1.83%
2019-02-13 0 1.090 1.080 1.090 1.070 1.090 66,000 71,200 1.0788 0.318 0.315 0.318 0.312 0.318 226,376 0.3145 -0.91%
2019-02-12 0 1.100 1.090 1.100 1.090 1.130 146,000 161,960 1.1093 0.321 0.318 0.321 0.318 0.329 500,771 0.3234 -2.65%
2019-02-11 0 1.130 1.110 1.130 1.090 1.130 104,000 115,160 1.1073 0.329 0.324 0.329 0.318 0.329 356,713 0.3228 -1.74%
2019-02-08 0 1.150 1.120 1.150 1.110 1.170 202,000 227,980 1.1286 0.335 0.327 0.335 0.324 0.341 692,847 0.3290 5.50%
2019-02-04 0 1.090 1.080 1.090 1.090 1.120 96,000 105,900 1.1031 0.318 0.315 0.318 0.318 0.327 329,274 0.3216 0.93%
2019-02-01 0 1.080 1.070 1.080 1.080 1.090 120,000 129,900 1.0825 0.315 0.312 0.315 0.315 0.318 411,592 0.3156 -0.92%
2019-01-31 0 1.090 1.080 1.090 1.070 1.090 120,000 129,760 1.0813 0.318 0.315 0.318 0.312 0.318 411,592 0.3153 0.00%
2019-01-30 0 1.090 1.080 1.090 1.080 1.110 188,000 204,620 1.0884 0.318 0.315 0.318 0.315 0.324 644,828 0.3173 -0.91%
2019-01-29 0 1.100 1.090 1.100 1.080 1.100 172,000 187,520 1.0902 0.321 0.318 0.321 0.315 0.321 589,949 0.3179 0.00%
2019-01-28 0 1.100 1.090 1.100 1.080 1.160 180,000 196,700 1.0928 0.321 0.318 0.321 0.315 0.338 617,389 0.3186 0.00%
2019-01-25 0 1.100 1.090 1.110 1.090 1.160 314,000 351,060 1.1180 0.321 0.318 0.324 0.318 0.338 1,077,000 0.3260 0.00%
2019-01-24 0 1.100 1.090 1.100 1.040 1.100 218,000 229,640 1.0534 0.321 0.318 0.321 0.303 0.321 747,726 0.3071 2.80%
2019-01-23 0 1.070 1.040 1.070 1.020 1.070 174,000 180,260 1.0360 0.312 0.303 0.312 0.297 0.312 596,809 0.3020 -1.83%
2019-01-22 0 1.090 1.090 1.120 0.980 1.060 146,000 144,280 0.9882 0.318 0.318 0.327 0.286 0.309 500,771 0.2881 11.22%
2019-01-21 0 0.980 0.960 0.980 0.960 0.980 98,000 94,980 0.9692 0.286 0.280 0.286 0.280 0.286 336,134 0.2826 1.03%
2019-01-18 0 0.970 0.950 0.970 0.950 0.970 76,000 73,180 0.9629 0.283 0.277 0.283 0.277 0.283 260,675 0.2807 1.04%
2019-01-17 0 0.960 0.940 0.960 0.940 0.960 130,000 122,760 0.9443 0.280 0.274 0.280 0.274 0.280 445,892 0.2753 2.13%
2019-01-16 0 0.940 0.930 0.950 0.930 0.970 132,000 124,580 0.9438 0.274 0.271 0.277 0.271 0.283 452,752 0.2752 0.00%
2019-01-15 0 0.940 0.940 0.950 0.930 0.970 94,000 88,920 0.9460 0.274 0.274 0.277 0.271 0.283 322,414 0.2758 -3.09%
2019-01-14 0 0.970 0.950 0.970 0.940 0.970 76,000 72,960 0.9600 0.283 0.277 0.283 0.274 0.283 260,675 0.2799 0.00%
2019-01-11 0 0.970 0.950 0.970 0.960 0.970 52,000 49,940 0.9604 0.283 0.277 0.283 0.280 0.283 178,357 0.2800 0.00%
2019-01-10 0 0.970 0.950 0.970 0.950 0.970 62,000 59,500 0.9597 0.283 0.277 0.283 0.277 0.283 212,656 0.2798 0.00%
2019-01-09 0 0.970 0.940 0.970 0.950 0.970 46,000 44,140 0.9596 0.283 0.274 0.283 0.277 0.283 157,777 0.2798 0.00%
2019-01-08 0 0.970 0.950 0.970 0.930 0.970 194,000 184,900 0.9531 0.283 0.277 0.283 0.271 0.283 665,408 0.2779 1.04%
2019-01-07 0 0.960 0.940 0.960 0.950 0.990 106,000 103,280 0.9743 0.280 0.274 0.280 0.277 0.289 363,573 0.2841 -2.04%
2019-01-04 0 0.980 0.960 0.980 0.960 1.000 142,000 138,020 0.9720 0.286 0.280 0.286 0.280 0.292 487,051 0.2834 -2.00%
2019-01-03 0 1.000 0.980 1.000 0.970 1.010 182,000 179,400 0.9857 0.292 0.286 0.292 0.283 0.294 624,248 0.2874 1.01%
2019-01-02 0 0.990 0.980 1.000 0.980 1.090 194,000 198,420 1.0228 0.289 0.286 0.292 0.286 0.318 665,408 0.2982 -11.61%
2018-12-31 0 1.120 1.100 1.110 1.000 1.120 620,000 668,860 1.0788 0.327 0.321 0.324 0.292 0.327 2,126,561 0.3145 14.29%
2018-12-28 0 0.980 0.960 0.980 0.970 0.980 106,000 102,860 0.9704 0.286 0.280 0.286 0.283 0.286 363,573 0.2829 1.03%
2018-12-27 0 0.970 0.960 0.970 0.960 1.000 94,000 91,260 0.9709 0.283 0.280 0.283 0.280 0.292 322,414 0.2831 0.00%
2018-12-24 0 0.970 0.960 0.970 0.970 1.000 70,000 68,380 0.9769 0.283 0.280 0.283 0.283 0.292 240,096 0.2848 0.00%
2018-12-21 0 0.970 0.950 0.980 0.940 0.990 232,000 222,260 0.9580 0.283 0.277 0.286 0.274 0.289 795,745 0.2793 1.04%
2018-12-20 0 0.960 0.940 0.960 0.940 1.000 344,000 330,220 0.9599 0.280 0.274 0.280 0.274 0.292 1,179,898 0.2799 -1.03%
2018-12-19 0 0.970 0.960 0.970 0.940 0.990 178,000 172,320 0.9681 0.283 0.280 0.283 0.274 0.289 610,529 0.2822 -2.02%
2018-12-18 0 0.990 0.980 0.990 0.990 1.000 174,000 172,560 0.9917 0.289 0.286 0.289 0.289 0.292 596,809 0.2891 -1.00%
2018-12-17 0 1.000 0.980 1.000 0.990 1.020 78,000 77,940 0.9992 0.292 0.286 0.292 0.289 0.297 267,535 0.2913 0.00%
2018-12-14 0 1.000 0.990 1.000 0.990 1.020 138,000 138,380 1.0028 0.292 0.289 0.292 0.289 0.297 473,331 0.2924 0.00%
2018-12-13 0 1.000 0.990 1.010 0.990 1.020 4,744,000 4,830,620 1.0183 0.292 0.289 0.294 0.289 0.297 16,271,618 0.2969 -1.96%
2018-12-12 0 1.020 1.000 1.020 0.990 1.020 208,000 207,700 0.9986 0.297 0.292 0.297 0.289 0.297 713,427 0.2911 2.00%
2018-12-11 0 1.000 0.990 1.000 0.970 1.040 284,000 282,440 0.9945 0.292 0.289 0.292 0.283 0.303 974,102 0.2899 -2.91%
2018-12-10 0 1.030 1.010 1.030 1.000 1.030 170,000 173,180 1.0187 0.300 0.294 0.300 0.292 0.300 583,089 0.2970 0.98%
2018-12-07 0 1.020 1.010 1.040 0.990 1.050 4,286,000 4,409,680 1.0289 0.297 0.294 0.303 0.289 0.306 14,700,707 0.3000 2.00%
2018-12-06 0 1.000 0.990 1.000 0.980 1.070 2,632,000 2,781,060 1.0566 0.292 0.289 0.292 0.286 0.312 9,027,592 0.3081 -6.54%
2018-12-05 0 1.070 1.060 1.070 1.060 1.100 2,188,000 2,342,100 1.0704 0.312 0.309 0.312 0.309 0.321 7,504,701 0.3121 -1.83%
2018-12-04 0 1.090 1.070 1.090 1.050 1.120 2,492,000 2,674,740 1.0733 0.318 0.312 0.318 0.306 0.327 8,547,401 0.3129 1.87%
2018-12-03 0 1.070 1.060 1.080 1.050 1.080 184,000 195,620 1.0632 0.312 0.309 0.315 0.306 0.315 631,108 0.3100 2.88%
2018-11-30 0 1.040 1.030 1.040 1.040 1.110 244,000 262,600 1.0762 0.303 0.300 0.303 0.303 0.324 836,904 0.3138 -3.70%
2018-11-29 0 1.080 1.040 1.080 1.040 1.110 2,298,000 2,418,500 1.0524 0.315 0.303 0.315 0.303 0.324 7,881,994 0.3068 2.86%
2018-11-28 0 1.050 1.040 1.050 1.020 1.070 176,000 184,880 1.0505 0.306 0.303 0.306 0.297 0.312 603,669 0.3063 -0.94%
2018-11-27 0 1.060 1.040 1.060 1.050 1.100 146,000 157,060 1.0758 0.309 0.303 0.309 0.306 0.321 500,771 0.3136 -0.93%
2018-11-26 0 1.070 1.060 1.070 1.040 1.110 150,000 160,580 1.0705 0.312 0.309 0.312 0.303 0.324 514,490 0.3121 -3.60%
2018-11-23 0 1.110 1.060 1.110 1.070 1.110 80,000 87,700 1.0963 0.324 0.309 0.324 0.312 0.324 274,395 0.3196 4.72%
2018-11-22 0 1.060 1.050 1.060 1.060 1.150 94,000 103,460 1.1006 0.309 0.306 0.309 0.309 0.335 322,414 0.3209 -3.64%
2018-11-21 0 1.100 1.080 1.100 1.030 1.110 180,000 193,580 1.0754 0.321 0.315 0.321 0.300 0.324 617,389 0.3135 0.92%
2018-11-20 0 1.090 1.080 1.090 1.070 1.160 236,000 261,940 1.1099 0.318 0.315 0.318 0.312 0.338 809,465 0.3236 -3.54%
2018-11-19 0 1.130 1.120 1.140 1.130 1.160 92,000 104,980 1.1411 0.329 0.327 0.332 0.329 0.338 315,554 0.3327 0.00%
2018-11-16 0 1.130 1.120 1.130 1.130 1.150 78,000 89,120 1.1426 0.329 0.327 0.329 0.329 0.335 267,535 0.3331 -1.74%
2018-11-15 0 1.150 1.140 1.150 1.140 1.150 86,000 98,360 1.1437 0.335 0.332 0.335 0.332 0.335 294,975 0.3335 0.00%
2018-11-14 0 1.150 1.140 1.150 1.120 1.150 126,000 144,080 1.1435 0.335 0.332 0.335 0.327 0.335 432,172 0.3334 0.88%
2018-11-13 0 1.140 1.130 1.140 1.120 1.150 212,000 241,440 1.1389 0.332 0.329 0.332 0.327 0.335 727,146 0.3320 -1.72%
2018-11-12 0 1.160 1.140 1.160 1.120 1.160 362,000 409,420 1.1310 0.338 0.332 0.338 0.327 0.338 1,241,637 0.3297 0.00%
2018-11-09 0 1.160 1.150 1.160 1.150 1.170 346,000 398,640 1.1521 0.338 0.335 0.338 0.335 0.341 1,186,758 0.3359 -1.69%
2018-11-08 0 1.180 1.170 1.180 1.170 1.180 182,000 213,400 1.1725 0.344 0.341 0.344 0.341 0.344 624,248 0.3419 1.72%
2018-11-07 0 1.160 1.150 1.160 1.150 1.180 82,000 94,500 1.1524 0.338 0.335 0.338 0.335 0.344 281,255 0.3360 -1.69%
2018-11-06 0 1.180 1.170 1.180 1.170 1.180 442,000 517,200 1.1701 0.344 0.341 0.344 0.341 0.344 1,516,032 0.3412 0.85%
2018-11-05 0 1.170 1.160 1.170 1.160 1.170 306,000 355,680 1.1624 0.341 0.338 0.341 0.338 0.341 1,049,561 0.3389 0.00%
2018-11-02 0 1.170 1.160 1.170 1.160 1.180 882,000 1,029,520 1.1673 0.341 0.338 0.341 0.338 0.344 3,025,204 0.3403 0.00%
2018-11-01 0 1.170 1.170 1.180 1.150 1.170 1,052,000 1,211,220 1.1513 0.341 0.341 0.344 0.335 0.341 3,608,293 0.3357 0.86%
2018-10-31 0 1.160 1.150 1.160 1.150 1.160 372,000 427,880 1.1502 0.338 0.335 0.338 0.335 0.338 1,275,936 0.3353 -1.69%
2018-10-30 0 1.180 1.170 1.180 1.170 1.180 408,000 477,480 1.1703 0.344 0.341 0.344 0.341 0.344 1,399,414 0.3412 0.00%
2018-10-29 0 1.180 1.170 1.180 1.150 1.180 406,000 473,680 1.1667 0.344 0.341 0.344 0.335 0.344 1,392,554 0.3402 0.00%
2018-10-26 0 1.180 1.170 1.180 1.160 1.180 308,000 359,960 1.1687 0.344 0.341 0.344 0.338 0.344 1,056,420 0.3407 1.72%
2018-10-25 0 1.160 1.150 1.160 1.150 1.180 162,000 187,140 1.1552 0.338 0.335 0.338 0.335 0.344 555,650 0.3368 -1.69%
2018-10-24 0 1.180 1.160 1.180 1.170 1.180 78,000 91,300 1.1705 0.344 0.338 0.344 0.341 0.344 267,535 0.3413 -0.84%
2018-10-23 0 1.190 1.170 1.200 1.190 1.200 70,000 83,500 1.1929 0.347 0.341 0.350 0.347 0.350 240,096 0.3478 0.00%
2018-10-22 0 1.190 1.180 1.190 1.180 1.210 56,000 66,600 1.1893 0.347 0.344 0.347 0.344 0.353 192,076 0.3467 0.00%
2018-10-19 0 1.190 1.170 1.190 1.180 1.260 592,000 711,560 1.2020 0.347 0.341 0.347 0.344 0.367 2,030,522 0.3504 0.00%
2018-10-18 0 1.190 1.180 1.190 1.180 1.190 72,000 85,180 1.1831 0.347 0.344 0.347 0.344 0.347 246,955 0.3449 -0.83%
2018-10-16 0 1.200 1.190 1.200 1.180 1.230 100,000 119,440 1.1944 0.350 0.347 0.350 0.344 0.359 342,994 0.3482 0.00%
2018-10-15 0 1.200 1.190 1.200 1.190 1.210 220,000 264,220 1.2010 0.350 0.347 0.350 0.347 0.353 754,586 0.3502 0.00%
2018-10-12 0 1.200 1.190 1.200 1.190 1.270 918,000 1,097,900 1.1960 0.350 0.347 0.350 0.347 0.370 3,148,682 0.3487 0.84%
2018-10-11 0 1.190 1.180 1.190 1.160 1.190 84,000 98,740 1.1755 0.347 0.344 0.347 0.338 0.347 288,115 0.3427 0.00%
2018-10-10 0 1.190 1.190 1.200 1.180 1.230 128,000 154,740 1.2089 0.347 0.347 0.350 0.344 0.359 439,032 0.3525 -4.03%
2018-10-09 0 1.240 1.220 1.240 1.170 1.280 168,000 201,340 1.1985 0.362 0.356 0.362 0.341 0.373 576,229 0.3494 3.33%
2018-10-08 0 1.200 1.160 1.190 1.130 1.220 74,000 87,640 1.1843 0.350 0.338 0.347 0.329 0.356 253,815 0.3453 0.84%
2018-10-05 0 1.190 1.170 1.190 1.140 1.200 164,000 194,500 1.1860 0.347 0.341 0.347 0.332 0.350 562,510 0.3458 -1.65%
2018-10-04 0 1.210 1.190 1.210 1.150 1.210 144,000 170,420 1.1835 0.353 0.347 0.353 0.335 0.353 493,911 0.3450 3.42%
2018-10-03 0 1.170 1.170 1.180 1.090 1.240 210,000 244,000 1.1619 0.341 0.341 0.344 0.318 0.362 720,287 0.3388 -1.68%
2018-10-02 0 1.190 1.180 1.190 1.170 1.270 140,000 169,360 1.2097 0.347 0.344 0.347 0.341 0.370 480,191 0.3527 -4.03%
2018-09-28 0 1.240 1.230 1.240 1.190 1.270 266,000 322,960 1.2141 0.362 0.359 0.362 0.347 0.370 912,363 0.3540 -3.12%
2018-09-27 0 1.280 1.260 1.280 1.230 1.280 148,000 185,820 1.2555 0.373 0.367 0.373 0.359 0.373 507,631 0.3661 0.00%
2018-09-26 0 1.280 1.260 1.280 1.270 1.280 56,000 71,660 1.2796 0.373 0.367 0.373 0.370 0.373 192,076 0.3731 0.00%
2018-09-24 0 1.280 1.270 1.280 1.200 1.280 352,000 436,100 1.2389 0.373 0.370 0.373 0.350 0.373 1,207,338 0.3612 2.40%
2018-09-21 0 1.250 1.240 1.250 1.170 1.250 296,000 356,260 1.2036 0.364 0.362 0.364 0.341 0.364 1,015,261 0.3509 6.84%
2018-09-20 0 1.170 1.160 1.170 1.160 1.230 128,000 150,040 1.1722 0.341 0.338 0.341 0.338 0.359 439,032 0.3418 -3.31%
2018-09-19 0 1.210 1.200 1.210 1.160 1.210 246,000 288,300 1.1720 0.353 0.350 0.353 0.338 0.353 843,764 0.3417 2.54%
2018-09-18 0 1.180 1.170 1.200 1.150 1.210 128,000 150,280 1.1741 0.344 0.341 0.350 0.335 0.353 439,032 0.3423 0.00%
2018-09-17 0 1.180 1.160 1.180 1.100 1.260 238,000 277,200 1.1647 0.344 0.338 0.344 0.321 0.367 816,325 0.3396 -1.67%
2018-09-14 0 1.200 1.180 1.200 1.050 1.200 1,222,000 1,330,520 1.0888 0.350 0.344 0.350 0.306 0.350 4,191,382 0.3174 4.35%
2018-09-13 0 1.150 1.140 1.150 1.000 1.150 530,000 557,740 1.0523 0.335 0.332 0.335 0.292 0.335 1,817,866 0.3068 9.52%
2018-09-12 0 1.050 1.040 1.050 1.030 1.070 176,000 182,160 1.0350 0.306 0.303 0.306 0.300 0.312 603,669 0.3018 -2.78%
2018-09-11 0 1.080 1.050 1.080 1.040 1.100 522,000 551,900 1.0573 0.315 0.306 0.315 0.303 0.321 1,790,427 0.3083 5.88%
2018-09-10 0 1.020 1.010 1.020 1.020 1.040 284,000 290,560 1.0231 0.297 0.294 0.297 0.297 0.303 974,102 0.2983 2.00%
2018-09-07 0 1.000 0.990 1.000 0.990 1.060 1,844,000 1,847,940 1.0021 0.292 0.289 0.292 0.289 0.309 6,324,803 0.2922 -3.85%
2018-09-06 0 1.040 1.030 1.050 0.990 1.050 1,548,000 1,548,920 1.0006 0.303 0.300 0.306 0.289 0.306 5,309,541 0.2917 0.97%
2018-09-05 0 1.030 1.020 1.030 1.020 1.040 80,000 82,200 1.0275 0.300 0.297 0.300 0.297 0.303 274,395 0.2996 -0.96%
2018-09-04 0 1.040 1.030 1.040 1.040 1.060 76,000 79,320 1.0437 0.303 0.300 0.303 0.303 0.309 260,675 0.3043 -0.95%
2018-09-03 0 1.050 1.020 1.050 1.030 1.050 74,000 76,920 1.0395 0.306 0.297 0.306 0.300 0.306 253,815 0.3031 0.96%
2018-08-31 0 1.040 1.030 1.060 1.040 1.090 80,000 84,320 1.0540 0.303 0.300 0.309 0.303 0.318 274,395 0.3073 -3.70%
2018-08-30 0 1.080 1.060 1.080 1.070 1.080 62,000 66,380 1.0706 0.315 0.309 0.315 0.312 0.315 212,656 0.3121 -0.92%
2018-08-29 0 1.090 1.060 1.090 1.000 1.090 620,000 627,300 1.0118 0.318 0.309 0.318 0.292 0.318 2,126,561 0.2950 9.00%
2018-08-28 0 1.000 0.970 1.000 0.980 1.000 688,000 686,840 0.9983 0.292 0.283 0.292 0.286 0.292 2,359,796 0.2911 -1.96%
2018-08-27 0 1.020 1.010 1.020 1.010 1.030 290,000 295,040 1.0174 0.297 0.294 0.297 0.294 0.300 994,682 0.2966 -1.92%
2018-08-24 0 1.040 1.030 1.040 1.000 1.050 142,000 145,780 1.0266 0.303 0.300 0.303 0.292 0.306 487,051 0.2993 0.00%
2018-08-23 0 1.040 1.020 1.040 1.020 1.060 260,000 269,780 1.0376 0.303 0.297 0.303 0.297 0.309 891,783 0.3025 -1.89%
2018-08-22 0 1.060 1.050 1.060 1.060 1.140 138,000 147,400 1.0681 0.309 0.306 0.309 0.309 0.332 473,331 0.3114 -2.75%
2018-08-21 0 1.090 1.070 1.090 1.080 1.110 110,000 119,080 1.0825 0.318 0.312 0.318 0.315 0.324 377,293 0.3156 1.87%
2018-08-20 0 1.070 1.060 1.080 1.040 1.110 84,000 89,380 1.0640 0.312 0.309 0.315 0.303 0.324 288,115 0.3102 -0.93%
2018-08-17 0 1.080 1.060 1.080 1.070 1.090 194,000 209,520 1.0800 0.315 0.309 0.315 0.312 0.318 665,408 0.3149 -1.82%
2018-08-16 0 1.100 1.080 1.100 1.080 1.120 348,000 381,420 1.0960 0.321 0.315 0.321 0.315 0.327 1,193,618 0.3195 0.92%
2018-08-15 0 1.090 1.060 1.090 1.040 1.110 116,000 122,900 1.0595 0.318 0.309 0.318 0.303 0.324 397,873 0.3089 0.93%
2018-08-14 0 1.080 1.050 1.090 1.060 1.250 224,000 248,180 1.1079 0.315 0.306 0.318 0.309 0.364 768,306 0.3230 -6.09%
2018-08-13 0 1.150 1.100 1.150 1.050 1.150 208,000 220,300 1.0591 0.335 0.321 0.335 0.306 0.335 713,427 0.3088 8.49%
2018-08-10 0 1.060 1.050 1.060 1.040 1.060 84,000 88,680 1.0557 0.309 0.306 0.309 0.303 0.309 288,115 0.3078 -0.93%
2018-08-09 0 1.070 1.050 1.070 1.060 1.070 84,000 89,480 1.0652 0.312 0.306 0.312 0.309 0.312 288,115 0.3106 0.94%
2018-08-08 0 1.060 1.050 1.060 1.050 1.070 82,000 87,100 1.0622 0.309 0.306 0.309 0.306 0.312 281,255 0.3097 -0.93%
2018-08-07 0 1.070 1.060 1.070 1.040 1.070 128,000 135,220 1.0564 0.312 0.309 0.312 0.303 0.312 439,032 0.3080 -0.93%
2018-08-06 0 1.080 1.070 1.080 1.070 1.140 142,000 155,640 1.0961 0.315 0.312 0.315 0.312 0.332 487,051 0.3196 -1.82%
2018-08-03 0 1.100 1.080 1.100 1.080 1.140 256,000 278,260 1.0870 0.321 0.315 0.321 0.315 0.332 878,064 0.3169 0.92%
2018-08-02 0 1.090 1.070 1.090 1.080 1.120 154,000 167,600 1.0883 0.318 0.312 0.318 0.315 0.327 528,210 0.3173 -1.80%
2018-08-01 0 1.110 1.100 1.110 1.090 1.120 114,000 125,200 1.0982 0.324 0.321 0.324 0.318 0.327 391,013 0.3202 2.78%
2018-07-31 0 1.080 1.060 1.080 1.070 1.130 98,000 106,980 1.0916 0.315 0.309 0.315 0.312 0.329 336,134 0.3183 -1.82%
2018-07-30 0 1.100 1.080 1.100 1.090 1.120 82,000 89,880 1.0961 0.321 0.315 0.321 0.318 0.327 281,255 0.3196 0.00%
2018-07-27 0 1.100 1.080 1.100 1.070 1.160 122,000 134,280 1.1007 0.321 0.315 0.321 0.312 0.338 418,452 0.3209 0.00%
2018-07-26 0 1.100 1.090 1.100 1.090 1.110 124,000 135,600 1.0935 0.321 0.318 0.321 0.318 0.324 425,312 0.3188 0.92%
2018-07-25 0 1.090 1.070 1.090 1.070 1.120 124,000 135,320 1.0913 0.318 0.312 0.318 0.312 0.327 425,312 0.3182 -0.91%
2018-07-24 0 1.100 1.090 1.100 1.100 1.140 140,000 156,820 1.1201 0.321 0.318 0.321 0.321 0.332 480,191 0.3266 -1.79%
2018-07-23 0 1.120 1.110 1.120 1.110 1.200 162,000 185,600 1.1457 0.327 0.324 0.327 0.324 0.350 555,650 0.3340 0.00%
2018-07-20 0 1.120 1.110 1.120 1.120 1.130 128,000 144,300 1.1273 0.327 0.324 0.327 0.327 0.329 439,032 0.3287 1.82%
2018-07-19 0 1.100 1.090 1.100 1.100 1.160 96,000 108,100 1.1260 0.321 0.318 0.321 0.321 0.338 329,274 0.3283 -3.51%
2018-07-18 0 1.140 1.120 1.140 1.130 1.140 56,000 63,340 1.1311 0.332 0.327 0.332 0.329 0.332 192,076 0.3298 0.00%
2018-07-17 0 1.140 1.120 1.140 1.130 1.140 164,000 185,480 1.1310 0.332 0.327 0.332 0.329 0.332 562,510 0.3297 0.00%
2018-07-16 0 1.140 1.120 1.140 1.130 1.140 124,000 140,460 1.1327 0.332 0.327 0.332 0.329 0.332 425,312 0.3303 0.00%
2018-07-13 0 1.140 1.120 1.140 1.120 1.150 80,000 90,480 1.1310 0.332 0.327 0.332 0.327 0.335 274,395 0.3297 -0.87%
2018-07-12 0 1.150 1.130 1.150 1.110 1.280 242,000 275,560 1.1387 0.335 0.329 0.335 0.324 0.373 830,045 0.3320 1.77%
2018-07-11 0 1.130 1.110 1.130 1.120 1.170 120,000 135,900 1.1325 0.329 0.324 0.329 0.327 0.341 411,592 0.3302 -1.74%
2018-07-10 0 1.150 1.130 1.150 1.120 1.190 186,000 212,960 1.1449 0.335 0.329 0.335 0.327 0.347 637,968 0.3338 0.00%
2018-07-09 0 1.150 1.130 1.150 1.120 1.180 214,000 242,700 1.1341 0.335 0.329 0.335 0.327 0.344 734,006 0.3307 -0.86%
2018-07-06 0 1.160 1.140 1.160 1.120 1.170 352,000 402,020 1.1421 0.338 0.332 0.338 0.327 0.341 1,207,338 0.3330 2.65%
2018-07-05 0 1.130 1.120 1.130 1.120 1.160 178,000 202,020 1.1349 0.329 0.327 0.329 0.327 0.338 610,529 0.3309 0.89%
2018-07-04 0 1.120 1.110 1.120 1.120 1.150 30,000 33,960 1.1320 0.327 0.324 0.327 0.327 0.335 102,898 0.3300 -1.75%
2018-07-03 0 1.140 1.120 1.140 1.120 1.160 116,000 132,580 1.1429 0.332 0.327 0.332 0.327 0.338 397,873 0.3332 0.00%
2018-06-29 0 1.140 1.120 1.140 1.120 1.200 236,000 271,300 1.1496 0.332 0.327 0.332 0.327 0.350 809,465 0.3352 0.00%
2018-06-28 0 1.140 1.130 1.140 1.140 1.200 128,000 149,240 1.1659 0.332 0.329 0.332 0.332 0.350 439,032 0.3399 0.00%
2018-06-27 0 1.140 1.120 1.140 1.110 1.180 200,000 231,280 1.1564 0.332 0.327 0.332 0.324 0.344 685,987 0.3371 -1.72%
2018-06-26 0 1.160 1.150 1.160 1.130 1.200 566,000 656,760 1.1604 0.338 0.335 0.338 0.329 0.350 1,941,344 0.3383 1.75%
2018-06-25 0 1.140 1.120 1.140 1.100 1.170 700,000 799,880 1.1427 0.332 0.327 0.332 0.321 0.341 2,400,955 0.3332 0.00%
2018-06-22 0 1.140 1.130 1.140 1.130 1.200 998,000 1,156,020 1.1583 0.332 0.329 0.332 0.329 0.350 3,423,076 0.3377 3.64%
2018-06-21 0 1.100 1.080 1.100 1.080 1.190 520,000 598,920 1.1518 0.321 0.315 0.321 0.315 0.347 1,783,567 0.3358 -3.51%
2018-06-20 0 1.140 1.100 1.140 1.040 1.150 530,000 595,600 1.1238 0.332 0.321 0.332 0.303 0.335 1,817,866 0.3276 3.64%
2018-06-19 0 1.100 1.050 1.100 1.000 1.100 1,280,000 1,313,740 1.0264 0.321 0.306 0.321 0.292 0.321 4,390,318 0.2992 6.80%
2018-06-15 0 1.030 1.000 1.030 0.990 1.040 82,000 83,040 1.0127 0.300 0.292 0.300 0.289 0.303 281,255 0.2952 1.98%
2018-06-14 0 1.010 0.990 1.010 0.960 1.010 124,000 121,380 0.9789 0.294 0.289 0.294 0.280 0.294 425,312 0.2854 6.32%
2018-06-13 0 0.950 0.940 0.950 0.950 0.960 30,000 28,700 0.9567 0.277 0.274 0.277 0.277 0.280 102,898 0.2789 -2.06%
2018-06-12 0 0.970 0.950 0.970 0.920 0.990 116,000 110,560 0.9531 0.283 0.277 0.283 0.268 0.289 397,873 0.2779 -2.02%
2018-06-11 0 0.990 0.970 1.000 0.990 1.000 52,000 51,500 0.9904 0.289 0.283 0.292 0.289 0.292 178,357 0.2887 4.21%
2018-06-08 0 0.950 0.940 0.960 0.950 0.990 62,000 59,940 0.9668 0.277 0.274 0.280 0.277 0.289 212,656 0.2819 -5.00%
2018-06-07 0 1.000 0.940 1.000 0.950 1.000 44,000 42,900 0.9750 0.292 0.274 0.292 0.277 0.292 150,917 0.2843 5.26%
2018-06-06 0 0.950 0.940 1.000 0.950 1.000 322,000 307,580 0.9552 0.277 0.274 0.292 0.277 0.292 1,104,439 0.2785 -5.94%
2018-06-05 0 1.010 0.990 1.010 1.000 1.010 130,000 130,460 1.0035 0.294 0.289 0.294 0.292 0.294 445,892 0.2926 0.00%
2018-06-04 0 1.010 0.990 1.010 1.000 1.010 102,000 102,100 1.0010 0.294 0.289 0.294 0.292 0.294 349,854 0.2918 1.00%
2018-06-01 0 1.000 0.990 1.000 1.000 1.010 124,000 124,600 1.0048 0.292 0.289 0.292 0.292 0.294 425,312 0.2930 -0.99%
2018-05-31 0 1.010 1.000 1.010 0.980 1.030 574,000 580,240 1.0109 0.294 0.292 0.294 0.286 0.300 1,968,783 0.2947 2.02%
2018-05-30 0 0.990 0.980 0.990 0.980 1.000 32,000 31,720 0.9913 0.289 0.286 0.289 0.286 0.292 109,758 0.2890 -1.00%
2018-05-29 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.292 0.289 0.292 0.292 0.292 68,599 0.2916 0.00%
2018-05-28 0 1.000 0.990 1.000 1.000 1.020 20,000 20,080 1.0040 0.292 0.289 0.292 0.292 0.297 68,599 0.2927 0.00%
2018-05-25 0 1.000 0.980 1.000 1.000 1.020 22,000 22,080 1.0036 0.292 0.286 0.292 0.292 0.297 75,459 0.2926 1.01%
2018-05-24 0 0.990 0.980 0.990 0.980 1.010 356,000 349,360 0.9813 0.289 0.286 0.289 0.286 0.294 1,221,057 0.2861 0.00%
2018-05-23 0 0.990 0.980 0.990 0.980 1.000 34,000 33,420 0.9829 0.289 0.286 0.289 0.286 0.292 116,618 0.2866 0.00%
2018-05-21 0 0.990 0.980 0.990 0.990 1.010 32,000 32,080 1.0025 0.289 0.286 0.289 0.289 0.294 109,758 0.2923 -1.98%
2018-05-18 0 1.010 1.000 1.010 1.010 1.020 24,000 24,400 1.0167 0.294 0.292 0.294 0.294 0.297 82,318 0.2964 1.00%
2018-05-17 0 1.000 1.000 1.020 0.990 1.000 18,000 17,920 0.9956 0.292 0.292 0.297 0.289 0.292 61,739 0.2903 0.00%
2018-05-16 0 1.000 0.990 1.000 0.980 1.040 72,000 71,340 0.9908 0.292 0.289 0.292 0.286 0.303 246,955 0.2889 -1.96%
2018-05-15 0 1.020 1.000 1.020 0.990 1.040 34,000 34,340 1.0100 0.297 0.292 0.297 0.289 0.303 116,618 0.2945 -0.97%
2018-05-14 0 1.030 1.020 1.030 1.030 1.030 36,000 37,080 1.0300 0.300 0.297 0.300 0.300 0.300 123,478 0.3003 0.00%
2018-05-11 0 1.030 1.010 1.030 1.020 1.030 16,000 16,380 1.0238 0.300 0.294 0.300 0.297 0.300 54,879 0.2985 1.98%
2018-05-10 0 1.010 0.990 1.010 0.980 1.010 52,000 51,600 0.9923 0.294 0.289 0.294 0.286 0.294 178,357 0.2893 2.02%
2018-05-09 0 0.990 0.980 0.990 1.000 1.030 22,000 22,120 1.0055 0.289 0.286 0.289 0.292 0.300 75,459 0.2931 2.06%
2018-05-08 0 0.970 0.960 0.970 0.970 1.010 66,000 65,480 0.9921 0.283 0.280 0.283 0.283 0.294 226,376 0.2893 -3.96%
2018-05-07 0 1.010 0.990 1.010 1.000 1.040 32,000 32,240 1.0075 0.294 0.289 0.294 0.292 0.303 109,758 0.2937 1.00%
2018-05-04 0 1.000 0.980 1.000 0.980 1.000 18,000 17,840 0.9911 0.292 0.286 0.292 0.286 0.292 61,739 0.2890 0.00%
2018-05-03 0 1.000 0.990 1.000 1.000 1.020 24,000 24,160 1.0067 0.292 0.289 0.292 0.292 0.297 82,318 0.2935 -1.96%
2018-05-02 0 1.020 1.000 1.020 0.990 1.030 50,000 49,800 0.9960 0.297 0.292 0.297 0.289 0.300 171,497 0.2904 2.07%
2018-04-30 0 1.010 1.000 1.010 1.010 1.030 8,000 8,140 1.0175 0.291 0.288 0.291 0.291 0.297 27,733 0.2935 0.00%
2018-04-27 0 1.010 1.000 1.010 0.990 1.030 212,000 216,940 1.0233 0.291 0.288 0.291 0.286 0.297 734,932 0.2952 -1.94%
2018-04-26 0 1.030 1.010 1.030 0.980 1.040 64,000 64,820 1.0128 0.297 0.291 0.297 0.283 0.300 221,866 0.2922 3.00%
2018-04-25 0 1.000 0.980 1.000 - - 0 0 - 0.288 0.283 0.288 - - 0 - 0.00%
2018-04-24 0 1.000 0.980 1.000 - - 0 0 - 0.288 0.283 0.288 - - 0 - 0.00%
2018-04-23 0 1.000 0.980 1.020 - - 0 0 - 0.288 0.283 0.294 - - 0 - 0.00%
2018-04-20 0 1.000 0.980 1.020 - - 0 0 - 0.288 0.283 0.294 - - 0 - 0.00%
2018-04-19 0 1.000 0.990 1.020 - - 0 0 - 0.288 0.286 0.294 - - 0 - 0.00%
2018-04-18 0 1.000 1.000 1.030 1.000 1.020 34,000 34,040 1.0012 0.288 0.288 0.297 0.288 0.294 117,867 0.2888 -2.91%
2018-04-17 0 1.030 1.030 1.040 1.030 1.030 222,000 228,660 1.0300 0.297 0.297 0.300 0.297 0.297 769,599 0.2971 -0.96%
2018-04-16 0 1.040 1.000 1.040 1.040 1.040 210,000 218,400 1.0400 0.300 0.288 0.300 0.300 0.300 727,999 0.3000 0.97%
2018-04-13 0 1.030 1.010 1.050 - - 0 0 - 0.297 0.291 0.303 - - 0 - 0.00%
2018-04-12 0 1.030 1.000 1.030 - - 0 0 - 0.297 0.288 0.297 - - 0 - 0.00%
2018-04-11 0 1.030 1.000 1.030 - - 0 0 - 0.297 0.288 0.297 - - 0 - 0.00%
2018-04-10 0 1.030 1.000 1.030 0.980 1.030 18,000 18,140 1.0078 0.297 0.288 0.297 0.283 0.297 62,400 0.2907 3.00%
2018-04-09 0 1.000 0.990 1.000 - - 0 0 - 0.288 0.286 0.288 - - 0 - 0.00%
2018-04-06 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 0.288 0.286 0.288 0.288 0.288 13,867 0.2885 -1.96%
2018-04-04 0 1.020 1.010 1.020 1.010 1.060 28,000 28,820 1.0293 0.294 0.291 0.294 0.291 0.306 97,067 0.2969 0.99%
2018-04-03 0 1.010 1.000 1.010 1.000 1.020 56,000 56,440 1.0079 0.291 0.288 0.291 0.288 0.294 194,133 0.2907 -2.88%
2018-03-29 0 1.040 1.000 1.050 - - 0 0 - 0.300 0.288 0.303 - - 0 - 0.00%
2018-03-28 0 1.040 1.020 1.040 0.990 1.040 30,000 30,460 1.0153 0.300 0.294 0.300 0.286 0.300 104,000 0.2929 -0.95%
2018-03-27 0 1.050 1.010 1.050 - - 0 0 - 0.303 0.291 0.303 - - 0 - 0.00%
2018-03-26 0 1.050 1.020 1.050 0.990 1.050 220,000 222,960 1.0135 0.303 0.294 0.303 0.286 0.303 762,666 0.2923 0.96%
2018-03-23 0 1.040 0.990 1.050 - - 0 0 - 0.300 0.286 0.303 - - 0 - 0.00%
2018-03-22 0 1.040 1.020 1.040 1.040 1.040 188,000 195,520 1.0400 0.300 0.294 0.300 0.300 0.300 651,733 0.3000 0.00%
2018-03-21 0 1.040 1.040 1.060 1.030 1.050 526,000 547,160 1.0402 0.300 0.300 0.306 0.297 0.303 1,823,464 0.3001 0.00%
2018-03-20 0 1.040 1.030 1.040 - - 0 0 - 0.300 0.297 0.300 - - 0 - -1.89%
2018-03-19 0 1.060 1.030 1.070 - - 0 0 - 0.306 0.297 0.309 - - 0 - 0.00%
2018-03-16 0 1.060 1.030 1.060 1.020 1.080 34,000 35,180 1.0347 0.306 0.297 0.306 0.294 0.312 117,867 0.2985 0.95%
2018-03-15 0 1.050 1.040 1.050 1.030 1.080 34,000 35,720 1.0506 0.303 0.300 0.303 0.297 0.312 117,867 0.3031 -0.94%
2018-03-14 0 1.060 1.030 1.070 - - 0 0 - 0.306 0.297 0.309 - - 0 - 0.00%
2018-03-13 0 1.060 1.030 1.060 1.060 1.070 20,000 21,300 1.0650 0.306 0.297 0.306 0.306 0.309 69,333 0.3072 0.95%
2018-03-12 0 1.050 1.030 1.070 - - 0 0 - 0.303 0.297 0.309 - - 0 - 0.00%
2018-03-09 0 1.050 1.030 1.050 1.050 1.080 12,000 12,840 1.0700 0.303 0.297 0.303 0.303 0.312 41,600 0.3087 0.00%
2018-03-08 0 1.050 1.020 1.050 - - 0 0 - 0.303 0.294 0.303 - - 0 - 0.00%
2018-03-07 0 1.050 1.040 1.050 1.040 1.080 218,000 229,000 1.0505 0.303 0.300 0.303 0.300 0.312 755,732 0.3030 -2.78%
2018-03-06 0 1.080 1.040 1.080 1.050 1.090 38,000 40,340 1.0616 0.312 0.300 0.312 0.303 0.314 131,733 0.3062 0.93%
2018-03-05 0 1.070 1.020 1.070 1.060 1.070 14,000 14,880 1.0629 0.309 0.294 0.309 0.306 0.309 48,533 0.3066 4.90%
2018-03-02 0 1.020 1.010 1.020 1.000 1.080 122,000 125,400 1.0279 0.294 0.291 0.294 0.288 0.312 422,933 0.2965 0.00%
2018-03-01 0 1.020 1.000 1.020 - - 0 0 - 0.294 0.288 0.294 - - 0 - 0.00%
2018-02-28 0 1.020 1.000 1.020 1.000 1.080 42,000 43,140 1.0271 0.294 0.288 0.294 0.288 0.312 145,600 0.2963 -1.92%
2018-02-27 0 1.040 1.020 1.050 1.020 1.080 70,000 72,840 1.0406 0.300 0.294 0.303 0.294 0.312 242,666 0.3002 -1.89%
2018-02-26 0 1.060 1.030 1.060 1.030 1.100 108,000 114,160 1.0570 0.306 0.297 0.306 0.297 0.317 374,400 0.3049 3.92%
2018-02-23 0 1.020 1.010 1.020 1.020 1.040 22,000 22,640 1.0291 0.294 0.291 0.294 0.294 0.300 76,267 0.2969 -3.77%
2018-02-22 0 1.060 1.050 1.070 1.050 1.090 62,000 65,740 1.0603 0.306 0.303 0.309 0.303 0.314 214,933 0.3059 -0.93%
2018-02-21 0 1.070 1.060 1.070 1.050 1.120 126,000 133,160 1.0568 0.309 0.306 0.309 0.303 0.323 436,799 0.3049 0.00%
2018-02-20 0 1.070 1.050 1.070 1.060 1.100 744,000 798,440 1.0732 0.309 0.303 0.309 0.306 0.317 2,579,197 0.3096 0.94%
2018-02-15 0 1.060 1.050 1.060 1.010 1.070 266,000 276,020 1.0377 0.306 0.303 0.306 0.291 0.309 922,132 0.2993 0.00%
2018-02-14 0 1.060 1.050 1.060 1.000 1.080 238,000 243,060 1.0213 0.306 0.303 0.306 0.288 0.312 825,066 0.2946 1.92%
2018-02-13 0 1.040 0.990 1.040 0.990 1.060 60,000 61,300 1.0217 0.300 0.286 0.300 0.286 0.306 208,000 0.2947 4.00%
2018-02-12 0 1.000 0.980 1.000 0.970 1.010 80,000 78,840 0.9855 0.288 0.283 0.288 0.280 0.291 277,333 0.2843 3.09%
2018-02-09 0 0.970 0.930 0.970 0.850 0.980 188,000 171,520 0.9123 0.280 0.268 0.280 0.245 0.283 651,733 0.2632 5.43%
2018-02-08 0 0.920 0.910 0.950 0.920 0.920 8,000 7,360 0.9200 0.265 0.263 0.274 0.265 0.265 27,733 0.2654 0.00%
2018-02-07 0 0.920 0.910 0.920 0.900 0.920 24,000 21,920 0.9133 0.265 0.263 0.265 0.260 0.265 83,200 0.2635 -2.13%
2018-02-06 0 0.940 0.900 0.940 - - 0 0 - 0.271 0.260 0.271 - - 0 - -2.08%
2018-02-05 0 0.960 0.960 1.020 0.960 0.970 28,000 26,980 0.9636 0.277 0.277 0.294 0.277 0.280 97,067 0.2780 -2.04%
2018-02-02 0 0.980 0.960 1.000 - - 0 0 - 0.283 0.277 0.288 - - 0 - 0.00%
2018-02-01 0 0.980 0.960 0.980 - - 0 0 - 0.283 0.277 0.283 - - 0 - 0.00%
2018-01-31 0 0.980 0.960 0.990 0.950 0.980 76,000 72,960 0.9600 0.283 0.277 0.286 0.274 0.283 263,466 0.2769 0.00%
2018-01-30 0 0.980 0.980 1.000 0.950 0.990 52,000 50,440 0.9700 0.283 0.283 0.288 0.274 0.286 180,266 0.2798 -2.97%
2018-01-29 0 1.010 0.990 1.010 - - 0 0 - 0.291 0.286 0.291 - - 0 - 0.00%
2018-01-26 0 1.010 1.000 1.030 0.990 1.010 8,000 7,980 0.9975 0.291 0.288 0.297 0.286 0.291 27,733 0.2877 0.00%
2018-01-25 0 1.010 1.000 1.010 0.990 1.010 16,000 15,900 0.9938 0.291 0.288 0.291 0.286 0.291 55,467 0.2867 0.00%
2018-01-24 0 1.010 1.000 1.020 0.990 1.010 90,000 90,580 1.0064 0.291 0.288 0.294 0.286 0.291 312,000 0.2903 0.00%
2018-01-23 0 1.010 1.000 1.010 1.010 1.020 14,000 14,240 1.0171 0.291 0.288 0.291 0.291 0.294 48,533 0.2934 -1.94%
2018-01-22 0 1.030 1.020 1.040 0.990 1.030 56,000 57,360 1.0243 0.297 0.294 0.300 0.286 0.297 194,133 0.2955 1.98%
2018-01-19 0 1.010 1.000 1.010 - - 0 0 - 0.291 0.288 0.291 - - 0 - 0.00%
2018-01-18 0 1.010 1.000 1.010 0.950 1.010 250,000 248,360 0.9934 0.291 0.288 0.291 0.274 0.291 866,666 0.2866 1.00%
2018-01-17 0 1.000 0.990 1.000 0.990 1.020 136,000 135,860 0.9990 0.288 0.286 0.288 0.286 0.294 471,466 0.2882 -4.76%
2018-01-16 0 1.050 1.030 1.090 - - 0 0 - 0.303 0.297 0.314 - - 0 - 0.00%
2018-01-15 0 1.050 1.020 1.050 - - 0 0 - 0.303 0.294 0.303 - - 0 - 0.00%
2018-01-12 0 1.050 1.020 1.060 1.020 1.050 64,000 66,840 1.0444 0.303 0.294 0.306 0.294 0.303 221,866 0.3013 2.94%
2018-01-11 0 1.020 1.010 1.020 0.990 1.020 102,000 102,600 1.0059 0.294 0.291 0.294 0.286 0.294 353,600 0.2902 0.00%
2018-01-10 0 1.020 1.010 1.030 1.020 1.020 24,000 24,480 1.0200 0.294 0.291 0.297 0.294 0.294 83,200 0.2942 0.00%
2018-01-09 0 1.020 1.010 1.060 1.010 1.090 280,000 286,900 1.0246 0.294 0.291 0.306 0.291 0.314 970,665 0.2956 -2.86%
2018-01-08 0 1.050 1.040 1.140 1.050 1.070 126,000 134,440 1.0670 0.303 0.300 0.329 0.303 0.309 436,799 0.3078 0.00%
2018-01-05 0 1.050 1.050 1.070 1.050 1.070 156,000 166,220 1.0655 0.303 0.303 0.309 0.303 0.309 540,799 0.3074 -3.67%
2018-01-04 0 1.090 1.080 1.100 - - 0 0 - 0.314 0.312 0.317 - - 0 - -0.91%
2018-01-03 0 1.100 1.080 1.100 1.100 1.160 92,000 102,140 1.1102 0.317 0.312 0.317 0.317 0.335 318,933 0.3203 -4.35%
2018-01-02 0 1.150 1.130 1.150 1.130 1.210 416,000 484,280 1.1641 0.332 0.326 0.332 0.326 0.349 1,442,132 0.3358 0.00%
2017-12-29 0 1.150 1.140 1.150 1.130 1.150 1,926,000 2,205,240 1.1450 0.332 0.329 0.332 0.326 0.332 6,676,792 0.3303 0.00%
2017-12-28 0 1.150 1.130 1.150 1.120 1.190 3,582,000 4,109,680 1.1473 0.332 0.326 0.332 0.323 0.343 12,417,585 0.3310 0.00%
2017-12-27 0 1.150 1.080 1.160 1.050 1.160 14,622,500 15,381,125 1.0519 0.332 0.312 0.335 0.303 0.335 50,691,270 0.3034 9.52%
2017-12-22 0 1.050 1.030 1.050 1.050 1.050 38,000 39,900 1.0500 0.303 0.297 0.303 0.303 0.303 131,733 0.3029 -1.87%
2017-12-21 0 1.070 1.030 1.070 1.010 1.070 68,000 70,000 1.0294 0.309 0.297 0.309 0.291 0.309 235,733 0.2969 3.88%
2017-12-20 0 1.030 1.020 1.030 1.000 1.030 54,000 54,220 1.0041 0.297 0.294 0.297 0.288 0.297 187,200 0.2896 0.00%
2017-12-19 0 1.030 1.010 1.030 - - 0 0 - 0.297 0.291 0.297 - - 0 - 0.00%
2017-12-18 0 1.030 1.010 1.030 - - 0 0 - 0.297 0.291 0.297 - - 0 - 0.00%
2017-12-15 0 1.030 1.010 1.030 0.990 1.030 124,000 125,020 1.0082 0.297 0.291 0.297 0.286 0.297 429,866 0.2908 -0.96%
2017-12-14 0 1.040 1.030 1.040 1.040 1.040 28,000 29,120 1.0400 0.300 0.297 0.300 0.300 0.300 97,067 0.3000 0.00%
2017-12-13 0 1.040 1.030 1.040 1.040 1.040 10,000 10,400 1.0400 0.300 0.297 0.300 0.300 0.300 34,667 0.3000 -0.95%
2017-12-12 0 1.050 1.040 1.050 1.030 1.050 40,000 41,600 1.0400 0.303 0.300 0.303 0.297 0.303 138,666 0.3000 0.00%
2017-12-11 0 1.050 1.040 1.050 1.030 1.050 90,000 93,140 1.0349 0.303 0.300 0.303 0.297 0.303 312,000 0.2985 0.00%
2017-12-08 0 1.050 1.040 1.050 1.030 1.050 12,000 12,440 1.0367 0.303 0.300 0.303 0.297 0.303 41,600 0.2990 -0.94%
2017-12-07 0 1.060 1.050 1.060 - - 0 0 - 0.306 0.303 0.306 - - 0 - -0.93%
2017-12-06 0 1.070 1.050 1.070 - - 0 0 - 0.309 0.303 0.309 - - 0 - 0.00%
2017-12-05 0 1.070 1.050 1.070 - - 0 0 - 0.309 0.303 0.309 - - 0 - 0.00%
2017-12-04 0 1.070 1.060 1.070 1.070 1.070 2,000 2,140 1.0700 0.309 0.306 0.309 0.309 0.309 6,933 0.3087 0.00%
2017-12-01 0 1.070 1.070 1.120 - - 0 0 - 0.309 0.309 0.323 - - 0 - 0.00%
2017-11-30 0 1.070 1.070 1.100 1.060 1.060 16,000 16,960 1.0600 0.309 0.309 0.317 0.306 0.306 55,467 0.3058 -0.93%
2017-11-29 0 1.080 1.060 1.100 - - 0 0 - 0.312 0.306 0.317 - - 0 - 0.00%
2017-11-28 0 1.080 1.070 1.080 1.100 1.100 16,000 17,600 1.1000 0.312 0.309 0.312 0.317 0.317 55,467 0.3173 0.93%
2017-11-27 0 1.070 1.060 1.070 1.040 1.120 404,000 428,660 1.0610 0.309 0.306 0.309 0.300 0.323 1,400,532 0.3061 1.90%
2017-11-24 0 1.050 1.040 1.050 1.050 1.050 3,516,000 3,691,800 1.0500 0.303 0.300 0.303 0.303 0.303 12,188,785 0.3029 0.00%
2017-11-23 0 1.050 1.040 1.050 1.040 1.050 4,000 4,180 1.0450 0.303 0.300 0.303 0.300 0.303 13,867 0.3014 0.00%
2017-11-22 0 1.050 1.040 1.050 1.030 1.050 126,000 130,640 1.0368 0.303 0.300 0.303 0.297 0.303 436,799 0.2991 -0.94%
2017-11-21 0 1.060 1.050 1.060 1.060 1.060 14,000 14,840 1.0600 0.306 0.303 0.306 0.306 0.306 48,533 0.3058 0.00%
2017-11-20 0 1.060 1.060 1.090 - - 0 0 - 0.306 0.306 0.314 - - 0 - 0.00%
2017-11-17 0 1.060 1.050 1.060 1.050 1.060 6,000 6,320 1.0533 0.306 0.303 0.306 0.303 0.306 20,800 0.3038 -0.93%
2017-11-16 0 1.070 1.050 1.070 1.070 1.070 6,000 6,420 1.0700 0.309 0.303 0.309 0.309 0.309 20,800 0.3087 0.00%
2017-11-15 0 1.070 1.060 1.080 1.070 1.070 114,000 121,980 1.0700 0.309 0.306 0.312 0.309 0.309 395,200 0.3087 -0.93%
2017-11-14 0 1.080 1.060 1.080 1.080 1.080 72,000 77,760 1.0800 0.312 0.306 0.312 0.312 0.312 249,600 0.3115 0.00%
2017-11-13 0 1.080 1.050 1.080 1.050 1.090 32,000 34,060 1.0644 0.312 0.303 0.312 0.303 0.314 110,933 0.3070 1.89%
2017-11-10 0 1.060 1.050 1.060 1.040 1.070 44,000 46,600 1.0591 0.306 0.303 0.306 0.300 0.309 152,533 0.3055 -2.75%
2017-11-09 0 1.090 1.070 1.090 1.070 1.090 8,000 8,620 1.0775 0.314 0.309 0.314 0.309 0.314 27,733 0.3108 0.00%
2017-11-08 0 1.090 1.060 1.090 1.050 1.100 20,000 21,160 1.0580 0.314 0.306 0.314 0.303 0.317 69,333 0.3052 0.93%
2017-11-07 0 1.080 1.080 1.110 1.050 1.060 44,000 46,240 1.0509 0.312 0.312 0.320 0.303 0.306 152,533 0.3031 1.89%
2017-11-06 0 1.060 1.050 1.110 1.040 1.060 60,000 63,460 1.0577 0.306 0.303 0.320 0.300 0.306 208,000 0.3051 -0.93%
2017-11-03 0 1.070 1.060 1.130 1.070 1.070 22,000 23,540 1.0700 0.309 0.306 0.326 0.309 0.309 76,267 0.3087 0.00%
2017-11-02 0 1.070 1.060 1.120 1.070 1.070 4,000 4,280 1.0700 0.309 0.306 0.323 0.309 0.309 13,867 0.3087 0.00%
2017-11-01 0 1.070 1.060 1.070 1.070 1.080 978,000 1,046,640 1.0702 0.309 0.306 0.309 0.309 0.312 3,390,396 0.3087 -0.93%
2017-10-31 0 1.080 1.080 1.100 1.080 1.080 42,000 45,360 1.0800 0.312 0.312 0.317 0.312 0.312 145,600 0.3115 0.00%
2017-10-30 0 1.080 1.070 1.080 1.080 1.090 22,000 23,840 1.0836 0.312 0.309 0.312 0.312 0.314 76,267 0.3126 -1.82%
2017-10-27 0 1.100 1.080 1.100 1.090 1.130 32,000 35,760 1.1175 0.317 0.312 0.317 0.314 0.326 110,933 0.3224 0.92%
2017-10-26 0 1.090 1.070 1.090 - - 0 0 - 0.314 0.309 0.314 - - 0 - 0.00%
2017-10-25 0 1.090 1.070 1.090 1.080 1.090 10,000 10,860 1.0860 0.314 0.309 0.314 0.312 0.314 34,667 0.3133 0.00%
2017-10-24 0 1.090 1.080 1.090 - - 0 0 - 0.314 0.312 0.314 - - 0 - -0.91%
2017-10-23 0 1.100 1.090 1.100 1.100 1.100 34,000 37,400 1.1000 0.317 0.314 0.317 0.317 0.317 117,867 0.3173 0.00%
2017-10-20 0 1.100 1.080 1.100 1.100 1.100 2,000 2,200 1.1000 0.317 0.312 0.317 0.317 0.317 6,933 0.3173 0.00%
2017-10-19 0 1.100 1.090 1.100 1.080 1.150 120,000 134,940 1.1245 0.317 0.314 0.317 0.312 0.332 415,999 0.3244 0.92%
2017-10-18 0 1.090 1.070 1.090 1.080 1.110 30,000 32,780 1.0927 0.314 0.309 0.314 0.312 0.320 104,000 0.3152 -0.91%
2017-10-17 0 1.100 1.080 1.100 1.030 1.100 186,000 200,400 1.0774 0.317 0.312 0.317 0.297 0.317 644,799 0.3108 4.76%
2017-10-16 0 1.050 1.040 1.050 1.040 1.060 314,000 329,920 1.0507 0.303 0.300 0.303 0.300 0.306 1,088,532 0.3031 -2.78%
2017-10-13 0 1.080 1.070 1.080 1.090 1.090 6,000 6,540 1.0900 0.312 0.309 0.312 0.314 0.314 20,800 0.3144 0.00%
2017-10-12 0 1.080 1.070 1.080 1.080 1.090 90,000 97,280 1.0809 0.312 0.309 0.312 0.312 0.314 312,000 0.3118 -0.92%
2017-10-11 0 1.090 1.070 1.090 1.040 1.190 1,236,000 1,316,780 1.0654 0.314 0.309 0.314 0.300 0.343 4,284,795 0.3073 -2.68%
2017-10-10 0 1.120 1.120 1.130 1.120 1.130 8,000 9,020 1.1275 0.323 0.323 0.326 0.323 0.326 27,733 0.3252 -3.45%
2017-10-09 0 1.160 1.130 1.170 1.130 1.160 6,000 6,840 1.1400 0.335 0.326 0.338 0.326 0.335 20,800 0.3288 0.00%
2017-10-06 0 1.160 1.120 1.170 - - 0 0 - 0.335 0.323 0.338 - - 0 - 0.00%
2017-10-04 0 1.160 1.140 1.160 1.120 1.200 168,000 197,560 1.1760 0.335 0.329 0.335 0.323 0.346 582,399 0.3392 1.75%
2017-10-03 0 1.140 1.120 1.140 1.110 1.140 148,000 167,820 1.1339 0.329 0.323 0.329 0.320 0.329 513,066 0.3271 2.70%
2017-09-29 0 1.110 1.090 1.110 1.090 1.110 6,000 6,620 1.1033 0.320 0.314 0.320 0.314 0.320 20,800 0.3183 -0.89%
2017-09-28 0 1.120 1.070 1.120 1.060 1.120 50,000 53,600 1.0720 0.323 0.309 0.323 0.306 0.323 173,333 0.3092 5.66%
2017-09-27 0 1.060 1.050 1.060 1.060 1.060 28,000 29,680 1.0600 0.306 0.303 0.306 0.306 0.306 97,067 0.3058 -0.93%
2017-09-26 0 1.070 1.070 1.110 1.070 1.110 74,000 79,880 1.0795 0.309 0.309 0.320 0.309 0.320 256,533 0.3114 0.00%
2017-09-25 0 1.070 1.070 1.100 1.060 1.130 124,000 136,220 1.0985 0.309 0.309 0.317 0.306 0.326 429,866 0.3169 -6.96%
2017-09-22 0 1.150 1.120 1.160 1.120 1.150 34,000 38,200 1.1235 0.332 0.323 0.335 0.323 0.332 117,867 0.3241 2.68%
2017-09-21 0 1.120 1.110 1.120 - - 0 0 - 0.323 0.320 0.323 - - 0 - -0.88%
2017-09-20 0 1.130 1.110 1.130 - - 0 0 - 0.326 0.320 0.326 - - 0 - 0.00%
2017-09-19 0 1.130 1.110 1.130 1.100 1.160 122,000 136,460 1.1185 0.326 0.320 0.326 0.317 0.335 422,933 0.3227 -2.59%
2017-09-18 0 1.160 1.140 1.160 1.140 1.160 224,000 257,620 1.1501 0.335 0.329 0.335 0.329 0.335 776,532 0.3318 -0.85%
2017-09-15 0 1.170 1.130 1.180 1.130 1.170 22,000 25,140 1.1427 0.338 0.326 0.340 0.326 0.338 76,267 0.3296 2.63%
2017-09-14 0 1.140 1.120 1.140 - - 0 0 - 0.329 0.323 0.329 - - 0 - 0.00%
2017-09-13 0 1.140 1.130 1.150 - - 0 0 - 0.329 0.326 0.332 - - 0 - 0.00%
2017-09-12 0 1.140 1.120 1.140 1.090 1.140 312,000 351,720 1.1273 0.329 0.323 0.329 0.314 0.329 1,081,599 0.3252 -0.87%
2017-09-11 0 1.150 1.140 1.150 - - 0 0 - 0.332 0.329 0.332 - - 0 - 0.00%
2017-09-08 0 1.150 1.120 1.170 - - 0 0 - 0.332 0.323 0.338 - - 0 - 0.00%
2017-09-07 0 1.150 1.120 1.160 1.150 1.150 18,000 20,700 1.1500 0.332 0.323 0.335 0.332 0.332 62,400 0.3317 -1.71%
2017-09-06 0 1.170 1.120 1.170 1.100 1.170 412,000 459,560 1.1154 0.338 0.323 0.338 0.317 0.338 1,428,265 0.3218 4.46%
2017-09-05 0 1.120 1.080 1.130 1.090 1.170 198,000 220,440 1.1133 0.323 0.312 0.326 0.314 0.338 686,399 0.3212 -5.88%
2017-09-04 0 1.190 1.180 1.200 1.160 1.200 62,000 72,460 1.1687 0.343 0.340 0.346 0.335 0.346 214,933 0.3371 -1.65%
2017-09-01 0 1.210 1.180 1.210 1.180 1.220 182,000 216,480 1.1895 0.349 0.340 0.349 0.340 0.352 630,933 0.3431 1.68%
2017-08-31 0 1.190 1.150 1.190 1.150 1.200 2,034,000 2,366,640 1.1635 0.343 0.332 0.343 0.332 0.346 7,051,191 0.3356 0.85%
2017-08-30 0 1.180 1.160 1.180 1.130 1.180 312,000 355,160 1.1383 0.340 0.335 0.340 0.326 0.340 1,081,599 0.3284 5.36%
2017-08-29 0 1.120 1.100 1.120 1.100 1.120 78,000 86,280 1.1062 0.323 0.317 0.323 0.317 0.323 270,400 0.3191 0.00%
2017-08-28 0 1.120 1.110 1.130 1.120 1.120 22,000 24,640 1.1200 0.323 0.320 0.326 0.323 0.323 76,267 0.3231 -0.88%
2017-08-25 0 1.130 1.130 1.140 1.110 1.130 46,000 51,220 1.1135 0.326 0.326 0.329 0.320 0.326 159,466 0.3212 2.73%
2017-08-24 0 1.100 1.090 1.100 1.070 1.100 240,000 259,800 1.0825 0.317 0.314 0.317 0.309 0.317 831,999 0.3123 0.00%
2017-08-22 0 1.100 1.080 1.100 1.080 1.120 432,000 478,280 1.1071 0.317 0.312 0.317 0.312 0.323 1,497,598 0.3194 -2.65%
2017-08-21 0 1.130 1.120 1.130 1.110 1.170 238,000 271,840 1.1422 0.326 0.323 0.326 0.320 0.338 825,066 0.3295 -5.04%
2017-08-18 0 1.190 1.180 1.190 - - 0 0 - 0.343 0.340 0.343 - - 0 - 0.00%
2017-08-17 0 1.190 1.170 1.190 1.190 1.190 24,000 28,560 1.1900 0.343 0.338 0.343 0.343 0.343 83,200 0.3433 0.00%
2017-08-16 0 1.190 1.180 1.190 1.180 1.190 58,000 68,620 1.1831 0.343 0.340 0.343 0.340 0.343 201,066 0.3413 0.00%
2017-08-15 0 1.190 1.170 1.190 1.170 1.190 136,000 160,120 1.1774 0.343 0.338 0.343 0.338 0.343 471,466 0.3396 -0.83%
2017-08-14 0 1.200 1.190 1.200 1.190 1.200 104,000 124,080 1.1931 0.346 0.343 0.346 0.343 0.346 360,533 0.3442 -0.83%
2017-08-11 0 1.210 1.210 1.240 1.190 1.250 70,000 84,420 1.2060 0.349 0.349 0.358 0.343 0.361 242,666 0.3479 -2.42%
2017-08-10 0 1.240 1.210 1.240 1.200 1.240 32,000 38,920 1.2163 0.358 0.349 0.358 0.346 0.358 110,933 0.3508 -0.80%
2017-08-09 0 1.250 1.230 1.250 1.220 1.250 20,000 24,580 1.2290 0.361 0.355 0.361 0.352 0.361 69,333 0.3545 0.00%
2017-08-08 0 1.250 1.230 1.260 1.230 1.260 86,000 106,100 1.2337 0.361 0.355 0.363 0.355 0.363 298,133 0.3559 -0.79%
2017-08-07 0 1.260 1.240 1.260 1.230 1.260 42,000 52,040 1.2390 0.363 0.358 0.363 0.355 0.363 145,600 0.3574 0.00%
2017-08-04 0 1.260 1.240 1.260 1.230 1.270 22,000 27,240 1.2382 0.363 0.358 0.363 0.355 0.366 76,267 0.3572 0.00%
2017-08-03 0 1.260 1.230 1.260 1.230 1.260 34,000 42,340 1.2453 0.363 0.355 0.363 0.355 0.363 117,867 0.3592 0.80%
2017-08-02 0 1.250 1.230 1.250 1.230 1.250 18,000 22,260 1.2367 0.361 0.355 0.361 0.355 0.361 62,400 0.3567 0.00%
2017-08-01 0 1.250 1.230 1.250 - - 0 0 - 0.361 0.355 0.361 - - 0 - 0.00%
2017-07-31 0 1.250 1.220 1.250 1.210 1.260 146,000 178,760 1.2244 0.361 0.352 0.361 0.349 0.363 506,133 0.3532 -0.79%
2017-07-28 0 1.260 1.220 1.260 1.200 1.260 106,000 129,940 1.2258 0.363 0.352 0.363 0.346 0.363 367,466 0.3536 0.00%
2017-07-27 0 1.260 1.230 1.260 1.210 1.270 300,000 366,200 1.2207 0.363 0.355 0.363 0.349 0.366 1,039,999 0.3521 1.61%
2017-07-26 0 1.240 1.230 1.240 1.210 1.260 422,000 519,100 1.2301 0.358 0.355 0.358 0.349 0.363 1,462,932 0.3548 -1.59%
2017-07-25 0 1.260 1.260 1.280 - - 0 0 - 0.363 0.363 0.369 - - 0 - 0.00%
2017-07-24 0 1.260 1.250 1.260 1.230 1.280 40,000 49,560 1.2390 0.363 0.361 0.363 0.355 0.369 138,666 0.3574 0.00%
2017-07-21 0 1.260 1.240 1.260 1.250 1.300 186,000 233,260 1.2541 0.363 0.358 0.363 0.361 0.375 644,799 0.3618 -2.33%
2017-07-20 0 1.290 1.260 1.290 1.230 1.310 880,000 1,091,580 1.2404 0.372 0.363 0.372 0.355 0.378 3,050,663 0.3578 2.38%
2017-07-19 0 1.260 1.250 1.260 1.260 1.290 48,000 60,720 1.2650 0.363 0.361 0.363 0.363 0.372 166,400 0.3649 -0.79%
2017-07-18 0 1.270 1.250 1.270 1.260 1.280 18,000 22,780 1.2656 0.366 0.361 0.366 0.363 0.369 62,400 0.3651 -0.78%
2017-07-17 0 1.280 1.260 1.280 1.270 1.290 18,000 22,960 1.2756 0.369 0.363 0.369 0.366 0.372 62,400 0.3679 0.79%
2017-07-14 0 1.270 1.250 1.270 1.260 1.290 40,000 50,680 1.2670 0.366 0.361 0.366 0.363 0.372 138,666 0.3655 0.00%
2017-07-13 0 1.270 1.250 1.270 1.260 1.280 26,000 32,960 1.2677 0.366 0.361 0.366 0.363 0.369 90,133 0.3657 0.00%
2017-07-12 0 1.270 1.270 1.280 1.270 1.270 38,000 48,260 1.2700 0.366 0.366 0.369 0.366 0.366 131,733 0.3663 0.79%
2017-07-11 0 1.260 1.250 1.260 1.240 1.270 364,000 456,160 1.2532 0.363 0.361 0.363 0.358 0.366 1,261,865 0.3615 -1.56%
2017-07-10 0 1.280 1.270 1.280 1.250 1.290 84,000 105,440 1.2552 0.369 0.366 0.369 0.361 0.372 291,200 0.3621 -0.78%
2017-07-07 0 1.290 1.270 1.290 1.280 1.290 6,000 7,700 1.2833 0.372 0.366 0.372 0.369 0.372 20,800 0.3702 0.00%
2017-07-06 0 1.290 1.270 1.290 1.260 1.290 28,000 35,700 1.2750 0.372 0.366 0.372 0.363 0.372 97,067 0.3678 -0.77%
2017-07-05 0 1.300 1.270 1.300 1.280 1.310 16,000 20,660 1.2913 0.375 0.366 0.375 0.369 0.378 55,467 0.3725 1.56%
2017-07-04 0 1.280 1.260 1.280 1.260 1.280 44,000 55,640 1.2645 0.369 0.363 0.369 0.363 0.369 152,533 0.3648 -0.78%
2017-07-03 0 1.290 1.270 1.290 1.270 1.320 390,000 500,540 1.2834 0.372 0.366 0.372 0.366 0.381 1,351,998 0.3702 -0.77%
2017-06-30 0 1.300 1.260 1.300 1.270 1.400 1,988,000 2,645,640 1.3308 0.375 0.363 0.375 0.366 0.404 6,891,725 0.3839 -1.52%
2017-06-29 0 1.320 1.300 1.320 1.320 1.320 50,000 66,000 1.3200 0.381 0.375 0.381 0.381 0.381 173,333 0.3808 1.54%
2017-06-28 0 1.300 1.290 1.300 1.290 1.310 38,000 49,280 1.2968 0.375 0.372 0.375 0.372 0.378 131,733 0.3741 -1.52%
2017-06-27 0 1.320 1.310 1.320 1.250 1.320 216,000 277,960 1.2869 0.381 0.378 0.381 0.361 0.381 748,799 0.3712 0.76%
2017-06-26 0 1.310 1.300 1.310 1.270 1.320 88,000 113,540 1.2902 0.378 0.375 0.378 0.366 0.381 305,066 0.3722 -0.76%
2017-06-23 0 1.320 1.300 1.320 1.300 1.320 36,000 47,060 1.3072 0.381 0.375 0.381 0.375 0.381 124,800 0.3771 0.76%
2017-06-22 0 1.310 1.300 1.310 1.310 1.310 4,000 5,240 1.3100 0.378 0.375 0.378 0.378 0.378 13,867 0.3779 -0.76%
2017-06-21 0 1.320 1.310 1.320 1.280 1.320 230,000 297,380 1.2930 0.381 0.378 0.381 0.369 0.381 797,332 0.3730 0.00%
2017-06-20 0 1.320 1.310 1.320 1.320 1.320 4,000 5,280 1.3200 0.381 0.378 0.381 0.381 0.381 13,867 0.3808 0.00%
2017-06-19 0 1.320 1.310 1.320 1.300 1.330 48,000 62,760 1.3075 0.381 0.378 0.381 0.375 0.384 166,400 0.3772 0.00%
2017-06-16 0 1.320 1.300 1.320 1.280 1.330 80,000 104,180 1.3023 0.381 0.375 0.381 0.369 0.384 277,333 0.3756 0.00%
2017-06-15 0 1.320 1.300 1.320 1.300 1.320 28,000 36,620 1.3079 0.381 0.375 0.381 0.375 0.381 97,067 0.3773 -1.49%
2017-06-14 0 1.340 1.330 1.340 1.320 1.350 58,000 77,020 1.3279 0.387 0.384 0.387 0.381 0.389 201,066 0.3831 2.29%
2017-06-13 0 1.310 1.300 1.320 1.310 1.320 46,000 60,520 1.3157 0.378 0.375 0.381 0.378 0.381 159,466 0.3795 0.00%
2017-06-12 0 1.310 1.300 1.310 1.300 1.330 76,000 99,380 1.3076 0.378 0.375 0.378 0.375 0.384 263,466 0.3772 0.77%
2017-06-09 0 1.300 1.290 1.300 1.280 1.340 220,000 285,120 1.2960 0.375 0.372 0.375 0.369 0.387 762,666 0.3738 -2.99%
2017-06-08 0 1.340 1.310 1.340 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2017-06-07 0 1.340 1.320 1.340 1.310 1.340 24,000 31,680 1.3200 0.387 0.381 0.387 0.378 0.387 83,200 0.3808 0.00%
2017-06-06 0 1.340 1.310 1.340 - - 0 0 - 0.387 0.378 0.387 - - 0 - -1.47%
2017-06-05 0 1.360 1.350 1.360 1.340 1.370 54,000 73,020 1.3522 0.392 0.389 0.392 0.387 0.395 187,200 0.3901 -0.73%
2017-06-02 0 1.370 1.340 1.370 1.320 1.370 22,000 29,600 1.3455 0.395 0.387 0.395 0.381 0.395 76,267 0.3881 1.48%
2017-06-01 0 1.350 1.320 1.350 1.310 1.480 162,000 219,680 1.3560 0.389 0.381 0.389 0.378 0.427 561,599 0.3912 3.85%
2017-05-31 0 1.300 1.280 1.300 1.270 1.300 2,100,000 2,726,560 1.2984 0.375 0.369 0.375 0.366 0.375 7,279,991 0.3745 0.78%
2017-05-29 0 1.290 1.290 1.300 1.260 1.310 9,108,000 11,837,840 1.2997 0.372 0.372 0.375 0.363 0.378 31,574,361 0.3749 0.78%
2017-05-26 0 1.280 1.270 1.280 1.250 1.290 282,000 355,700 1.2613 0.369 0.366 0.369 0.361 0.372 977,599 0.3639 0.00%
2017-05-25 0 1.280 1.290 1.300 1.270 1.290 384,000 490,560 1.2775 0.369 0.372 0.375 0.366 0.372 1,331,198 0.3685 -0.78%
2017-05-24 0 1.290 1.280 1.290 1.270 1.290 174,000 223,760 1.2860 0.372 0.369 0.372 0.366 0.372 603,199 0.3710 0.78%
2017-05-23 0 1.280 1.280 1.290 1.280 1.290 82,000 105,160 1.2824 0.369 0.369 0.372 0.369 0.372 284,266 0.3699 -0.78%
2017-05-22 0 1.290 1.280 1.290 1.290 1.290 60,000 77,400 1.2900 0.372 0.369 0.372 0.372 0.372 208,000 0.3721 0.00%
2017-05-19 0 1.290 1.290 1.330 - - 0 0 - 0.372 0.372 0.384 - - 0 - 0.00%
2017-05-18 0 1.290 1.280 1.300 1.280 1.290 100,000 128,800 1.2880 0.372 0.369 0.375 0.369 0.372 346,666 0.3715 0.00%
2017-05-17 0 1.290 1.290 1.310 1.280 1.310 132,000 170,580 1.2923 0.372 0.372 0.378 0.369 0.378 457,599 0.3728 0.39%
2017-05-16 0 1.300 1.300 1.330 1.300 1.300 10,000 13,000 1.3000 0.371 0.371 0.379 0.371 0.371 35,071 0.3707 0.00%
2017-05-15 0 1.300 1.300 1.320 1.300 1.300 12,000 15,600 1.3000 0.371 0.371 0.376 0.371 0.371 42,086 0.3707 0.00%
2017-05-12 0 1.300 1.300 1.330 1.300 1.310 16,000 20,840 1.3025 0.371 0.371 0.379 0.371 0.374 56,114 0.3714 -0.76%
2017-05-11 0 1.310 1.300 1.330 - - 0 0 - 0.374 0.371 0.379 - - 0 - 0.00%
2017-05-10 0 1.310 1.310 1.330 1.290 1.300 66,000 85,440 1.2945 0.374 0.374 0.379 0.368 0.371 231,471 0.3691 0.77%
2017-05-09 0 1.300 1.300 1.330 1.290 1.300 64,000 82,960 1.2963 0.371 0.371 0.379 0.368 0.371 224,456 0.3696 -0.76%
2017-05-08 0 1.310 1.300 1.310 1.300 1.310 336,000 439,560 1.3082 0.374 0.371 0.374 0.371 0.374 1,178,395 0.3730 0.77%
2017-05-05 0 1.300 1.300 1.320 1.280 1.310 104,000 134,780 1.2960 0.371 0.371 0.376 0.365 0.374 364,741 0.3695 0.00%
2017-05-04 0 1.300 1.300 1.310 1.300 1.300 78,000 101,400 1.3000 0.371 0.371 0.374 0.371 0.371 273,556 0.3707 -0.76%
2017-05-02 0 1.310 1.300 1.320 1.300 1.310 46,000 60,200 1.3087 0.374 0.371 0.376 0.371 0.374 161,328 0.3732 0.00%
2017-04-28 0 1.310 1.310 1.330 1.290 1.310 52,000 67,320 1.2946 0.374 0.374 0.379 0.368 0.374 182,371 0.3691 -1.50%
2017-04-27 0 1.330 1.300 1.330 1.300 1.340 120,000 156,160 1.3013 0.379 0.371 0.379 0.371 0.382 420,856 0.3711 0.00%
2017-04-26 0 1.330 1.320 1.340 1.300 1.340 180,000 238,700 1.3261 0.379 0.376 0.382 0.371 0.382 631,283 0.3781 2.31%
2017-04-25 0 1.300 1.280 1.300 1.300 1.300 10,000 13,000 1.3000 0.371 0.365 0.371 0.371 0.371 35,071 0.3707 0.00%
2017-04-24 0 1.300 1.270 1.330 - - 0 0 - 0.371 0.362 0.379 - - 0 - 0.00%
2017-04-21 0 1.300 1.290 1.300 1.290 1.300 100,000 129,800 1.2980 0.371 0.368 0.371 0.368 0.371 350,713 0.3701 2.36%
2017-04-20 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.362 0.362 0.371 0.362 0.362 70,143 0.3621 0.79%
2017-04-19 0 1.260 1.260 1.270 1.250 1.250 36,000 45,000 1.2500 0.359 0.359 0.362 0.356 0.356 126,257 0.3564 -2.33%
2017-04-18 0 1.290 1.260 1.290 1.250 1.290 122,000 153,840 1.2610 0.368 0.359 0.368 0.356 0.368 427,870 0.3595 -0.77%
2017-04-13 0 1.300 1.280 1.300 - - 0 0 - 0.371 0.365 0.371 - - 0 - -0.76%
2017-04-12 0 1.310 1.280 1.330 1.280 1.310 44,000 56,600 1.2864 0.374 0.365 0.379 0.365 0.374 154,314 0.3668 0.77%
2017-04-11 0 1.300 1.290 1.300 1.300 1.300 80,000 104,000 1.3000 0.371 0.368 0.371 0.371 0.371 280,570 0.3707 0.00%
2017-04-10 0 1.300 1.280 1.300 - - 0 0 - 0.371 0.365 0.371 - - 0 - 0.00%
2017-04-07 0 1.300 1.290 1.300 1.280 1.300 80,000 103,120 1.2890 0.371 0.368 0.371 0.365 0.371 280,570 0.3675 -2.26%
2017-04-06 0 1.330 1.300 1.330 - - 30,000 39,000 1.3000 0.379 0.371 0.379 - - 105,214 0.3707 0.00%
2017-04-05 0 1.330 1.300 1.340 1.300 1.330 142,000 185,960 1.3096 0.379 0.371 0.382 0.371 0.379 498,012 0.3734 0.00%
2017-04-03 0 1.330 1.300 1.330 1.300 1.330 42,000 54,880 1.3067 0.379 0.371 0.379 0.371 0.379 147,299 0.3726 0.00%
2017-03-31 0 1.330 1.330 1.340 1.300 1.310 28,000 36,480 1.3029 0.379 0.379 0.382 0.371 0.374 98,200 0.3715 0.00%
2017-03-30 0 1.330 1.310 1.330 1.310 1.330 26,000 34,300 1.3192 0.379 0.374 0.379 0.374 0.379 91,185 0.3762 2.31%
2017-03-29 0 1.300 1.300 1.340 1.300 1.310 16,000 20,980 1.3113 0.371 0.371 0.382 0.371 0.374 56,114 0.3739 -2.26%
2017-03-28 0 1.330 1.330 1.340 1.310 1.330 360,000 478,200 1.3283 0.379 0.379 0.382 0.374 0.379 1,262,567 0.3788 -0.75%
2017-03-27 0 1.340 1.320 1.340 1.300 1.340 116,000 152,740 1.3167 0.382 0.376 0.382 0.371 0.382 406,827 0.3754 0.00%
2017-03-24 0 1.340 1.330 1.340 1.310 1.340 106,000 141,420 1.3342 0.382 0.379 0.382 0.374 0.382 371,756 0.3804 0.00%
2017-03-23 0 1.340 1.320 1.340 - - 0 0 - 0.382 0.376 0.382 - - 0 - -0.74%
2017-03-22 0 1.350 1.310 1.350 1.320 1.350 92,000 122,100 1.3272 0.385 0.374 0.385 0.376 0.385 322,656 0.3784 0.00%
2017-03-21 0 1.350 1.320 1.350 - - 0 0 - 0.385 0.376 0.385 - - 0 - 0.00%
2017-03-20 0 1.350 1.320 1.360 1.340 1.350 46,000 61,660 1.3404 0.385 0.376 0.388 0.382 0.385 161,328 0.3822 0.75%
2017-03-17 0 1.340 1.340 1.350 1.340 1.350 116,000 155,840 1.3434 0.382 0.382 0.385 0.382 0.385 406,827 0.3831 -0.74%
2017-03-16 0 1.350 1.340 1.350 1.320 1.350 194,000 260,320 1.3419 0.385 0.382 0.385 0.376 0.385 680,383 0.3826 0.75%
2017-03-15 0 1.340 1.330 1.340 1.310 1.340 448,000 591,680 1.3207 0.382 0.379 0.382 0.374 0.382 1,571,194 0.3766 0.00%
2017-03-14 0 1.340 1.340 1.350 1.300 1.320 144,000 187,700 1.3035 0.382 0.382 0.385 0.371 0.376 505,027 0.3717 -2.19%
2017-03-13 0 1.370 1.340 1.370 1.300 1.380 258,000 343,820 1.3326 0.391 0.382 0.391 0.371 0.393 904,839 0.3800 1.48%
2017-03-10 0 1.350 1.350 1.390 1.350 1.400 224,000 306,540 1.3685 0.385 0.385 0.396 0.385 0.399 785,597 0.3902 -2.17%
2017-03-09 0 1.380 1.370 1.380 1.360 1.390 110,000 151,340 1.3758 0.393 0.391 0.393 0.388 0.396 385,784 0.3923 0.00%
2017-03-08 0 1.380 1.370 1.380 1.360 1.400 146,000 200,500 1.3733 0.393 0.391 0.393 0.388 0.399 512,041 0.3916 1.47%
2017-03-07 0 1.360 1.340 1.360 1.340 1.370 34,000 45,700 1.3441 0.388 0.382 0.388 0.382 0.391 119,242 0.3833 3.03%
2017-03-06 0 1.320 1.310 1.360 1.320 1.370 192,000 257,760 1.3425 0.376 0.374 0.388 0.376 0.391 673,369 0.3828 -2.22%
2017-03-03 0 1.350 1.310 1.350 - - 0 0 - 0.385 0.374 0.385 - - 0 - 0.00%
2017-03-02 0 1.350 1.330 1.350 1.300 1.350 26,000 34,840 1.3400 0.385 0.379 0.385 0.371 0.385 91,185 0.3821 3.85%
2017-03-01 0 1.300 1.300 1.360 1.300 1.310 328,000 426,460 1.3002 0.371 0.371 0.388 0.371 0.374 1,150,338 0.3707 -0.76%
2017-02-28 0 1.310 1.310 1.370 - - 0 0 - 0.374 0.374 0.391 - - 0 - 0.00%
2017-02-27 0 1.310 1.310 1.350 - - 0 0 - 0.374 0.374 0.385 - - 0 - 0.00%
2017-02-24 0 1.310 1.310 1.350 1.300 1.360 470,000 616,240 1.3111 0.374 0.374 0.385 0.371 0.388 1,648,351 0.3739 -0.76%
2017-02-23 0 1.320 1.320 1.350 1.310 1.350 270,000 355,480 1.3166 0.376 0.376 0.385 0.374 0.385 946,925 0.3754 -2.22%
2017-02-22 0 1.350 1.350 1.390 - - 0 0 - 0.385 0.385 0.396 - - 0 - 0.00%
2017-02-21 0 1.350 1.340 1.350 1.350 1.420 296,000 400,920 1.3545 0.385 0.382 0.385 0.385 0.405 1,038,110 0.3862 -0.74%
2017-02-20 0 1.360 1.350 1.360 1.360 1.370 76,000 103,860 1.3666 0.388 0.385 0.388 0.388 0.391 266,542 0.3897 -0.73%
2017-02-17 0 1.370 1.370 1.400 1.370 1.370 56,000 76,720 1.3700 0.391 0.391 0.399 0.391 0.391 196,399 0.3906 0.00%
2017-02-16 0 1.370 1.370 1.400 1.360 1.410 162,000 222,560 1.3738 0.391 0.391 0.399 0.388 0.402 568,155 0.3917 -2.14%
2017-02-15 0 1.400 1.380 1.400 1.380 1.420 324,000 451,400 1.3932 0.399 0.393 0.399 0.393 0.405 1,136,310 0.3973 -5.41%
2017-02-14 0 1.480 1.440 1.480 1.420 1.480 148,000 214,260 1.4477 0.422 0.411 0.422 0.405 0.422 519,055 0.4128 4.23%
2017-02-13 0 1.420 1.380 1.420 - - 0 0 - 0.405 0.393 0.405 - - 0 - -0.70%
2017-02-10 0 1.430 1.400 1.430 1.360 1.440 110,000 156,020 1.4184 0.408 0.399 0.408 0.388 0.411 385,784 0.4044 2.88%
2017-02-09 0 1.390 1.390 1.420 1.390 1.450 82,000 115,780 1.4120 0.396 0.396 0.405 0.396 0.413 287,585 0.4026 0.00%
2017-02-08 0 1.390 1.380 1.420 1.390 1.390 2,000 2,780 1.3900 0.396 0.393 0.405 0.396 0.396 7,014 0.3963 1.46%
2017-02-07 0 1.370 1.360 1.420 1.370 1.460 130,000 184,200 1.4169 0.391 0.388 0.405 0.391 0.416 455,927 0.4040 0.00%
2017-02-06 0 1.370 1.370 1.410 1.370 1.380 72,000 98,760 1.3717 0.391 0.391 0.402 0.391 0.393 252,513 0.3911 -6.16%
2017-02-03 0 1.460 1.390 1.460 - - 0 0 - 0.416 0.396 0.416 - - 0 - -1.35%
2017-02-02 0 1.480 1.400 1.480 - - 0 0 - 0.422 0.399 0.422 - - 0 - -0.67%
2017-02-01 0 1.490 1.450 1.490 1.420 1.520 292,000 423,520 1.4504 0.425 0.413 0.425 0.405 0.433 1,024,082 0.4136 3.47%
2017-01-27 0 1.440 1.430 1.440 1.360 1.450 364,000 506,940 1.3927 0.411 0.408 0.411 0.388 0.413 1,276,595 0.3971 8.27%
2017-01-26 0 1.330 1.310 1.330 1.320 1.330 66,000 87,600 1.3273 0.379 0.374 0.379 0.376 0.379 231,471 0.3784 0.76%
2017-01-25 0 1.320 1.320 1.330 1.320 1.330 54,000 71,320 1.3207 0.376 0.376 0.379 0.376 0.379 189,385 0.3766 -0.75%
2017-01-24 0 1.330 1.310 1.330 - - 0 0 - 0.379 0.374 0.379 - - 0 - -0.75%
2017-01-23 0 1.340 1.320 1.340 - - 0 0 - 0.382 0.376 0.382 - - 0 - -0.74%
2017-01-20 0 1.350 1.320 1.350 1.310 1.350 138,000 182,080 1.3194 0.385 0.376 0.385 0.374 0.385 483,984 0.3762 0.00%
2017-01-19 0 1.350 1.320 1.350 1.310 1.350 158,000 208,780 1.3214 0.385 0.376 0.385 0.374 0.385 554,126 0.3768 0.75%
2017-01-18 0 1.340 1.310 1.340 1.310 1.350 238,000 315,300 1.3248 0.382 0.374 0.382 0.374 0.385 834,697 0.3777 1.52%
2017-01-17 0 1.320 1.320 1.340 1.310 1.330 594,000 779,540 1.3124 0.376 0.376 0.382 0.374 0.379 2,083,235 0.3742 -2.94%
2017-01-16 0 1.360 1.320 1.370 - - 0 0 - 0.388 0.376 0.391 - - 0 - 0.00%
2017-01-13 0 1.360 1.360 1.380 1.310 1.360 224,000 298,880 1.3343 0.388 0.388 0.393 0.374 0.388 785,597 0.3804 3.82%
2017-01-12 0 1.310 1.310 1.330 1.310 1.330 118,000 156,660 1.3276 0.374 0.374 0.379 0.374 0.379 413,841 0.3786 -1.50%
2017-01-11 0 1.330 1.330 1.360 1.330 1.360 168,000 225,900 1.3446 0.379 0.379 0.388 0.379 0.388 589,198 0.3834 0.76%
2017-01-10 0 1.320 1.310 1.330 1.310 1.330 152,000 201,340 1.3246 0.376 0.374 0.379 0.374 0.379 533,084 0.3777 -0.75%
2017-01-09 0 1.330 1.320 1.340 1.310 1.340 88,000 116,420 1.3230 0.379 0.376 0.382 0.374 0.382 308,627 0.3772 -2.21%
2017-01-06 0 1.360 1.310 1.360 1.300 1.360 1,302,000 1,715,980 1.3180 0.388 0.374 0.388 0.371 0.388 4,566,282 0.3758 0.00%
2017-01-05 0 1.360 1.360 1.380 1.330 1.390 722,000 983,540 1.3622 0.388 0.388 0.393 0.379 0.396 2,532,147 0.3884 -0.73%
2017-01-04 0 1.370 1.350 1.380 1.350 1.390 1,106,000 1,505,540 1.3612 0.391 0.385 0.393 0.385 0.396 3,878,885 0.3881 -0.72%
2017-01-03 0 1.380 1.370 1.380 1.370 1.650 4,006,000 5,787,140 1.4446 0.393 0.391 0.393 0.391 0.470 14,049,560 0.4119 -17.37%
2016-12-30 0 1.670 1.540 1.660 1.550 1.720 3,914,000 6,503,960 1.6617 0.476 0.439 0.473 0.442 0.490 13,726,904 0.4738 0.60%
2016-12-29 0 1.660 1.630 1.660 1.600 1.670 1,188,000 1,924,940 1.6203 0.473 0.465 0.473 0.456 0.476 4,166,470 0.4620 1.22%
2016-12-28 0 1.640 1.620 1.670 1.550 1.670 936,000 1,472,040 1.5727 0.468 0.462 0.476 0.442 0.476 3,282,673 0.4484 5.13%
2016-12-23 0 1.560 1.540 1.550 1.420 1.560 1,650,000 2,432,740 1.4744 0.445 0.439 0.442 0.405 0.445 5,786,763 0.4204 6.12%
2016-12-22 0 1.470 1.450 1.470 1.440 1.480 618,000 901,440 1.4586 0.419 0.413 0.419 0.411 0.422 2,167,406 0.4159 2.80%
2016-12-21 0 1.430 1.440 1.450 1.400 1.480 1,410,000 2,024,420 1.4358 0.408 0.411 0.413 0.399 0.422 4,945,052 0.4094 -3.38%
2016-12-20 0 1.480 1.460 1.480 1.450 1.490 1,238,000 1,825,540 1.4746 0.422 0.416 0.422 0.413 0.425 4,341,826 0.4205 2.07%
2016-12-19 0 1.450 1.440 1.450 1.450 1.510 1,942,000 2,857,880 1.4716 0.413 0.411 0.413 0.413 0.431 6,810,845 0.4196 -3.33%
2016-12-16 0 1.500 1.490 1.500 1.480 1.510 644,000 963,420 1.4960 0.428 0.425 0.428 0.422 0.431 2,258,591 0.4266 0.67%
2016-12-15 0 1.490 1.480 1.490 1.480 1.540 604,000 905,980 1.5000 0.425 0.422 0.425 0.422 0.439 2,118,306 0.4277 -1.32%
2016-12-14 0 1.510 1.480 1.510 1.470 1.520 810,000 1,214,620 1.4995 0.431 0.422 0.431 0.419 0.433 2,840,775 0.4276 0.67%
2016-12-13 0 1.500 1.480 1.500 1.480 1.500 598,000 888,080 1.4851 0.428 0.422 0.428 0.422 0.428 2,097,263 0.4234 0.00%
2016-12-12 0 1.500 1.450 1.510 1.440 1.510 1,100,000 1,616,560 1.4696 0.428 0.413 0.431 0.411 0.431 3,857,842 0.4190 -1.32%
2016-12-09 0 1.520 1.500 1.520 1.490 1.540 674,000 1,019,740 1.5130 0.433 0.428 0.433 0.425 0.439 2,363,805 0.4314 -1.94%
2016-12-08 0 1.550 1.530 1.550 1.540 1.590 792,000 1,227,180 1.5495 0.442 0.436 0.442 0.439 0.453 2,777,646 0.4418 0.65%
2016-12-07 0 1.540 1.530 1.540 1.490 1.540 996,000 1,509,780 1.5158 0.439 0.436 0.439 0.425 0.439 3,493,101 0.4322 0.65%
2016-12-06 0 1.530 1.520 1.530 1.510 1.610 1,420,000 2,175,380 1.5320 0.436 0.433 0.436 0.431 0.459 4,980,123 0.4368 1.32%
2016-12-05 0 1.510 1.500 1.510 1.500 1.530 702,000 1,066,460 1.5192 0.431 0.428 0.431 0.428 0.436 2,462,005 0.4332 -0.66%
2016-12-02 0 1.520 1.520 1.530 1.520 1.570 940,000 1,449,540 1.5421 0.433 0.433 0.436 0.433 0.448 3,296,701 0.4397 -3.80%
2016-12-01 0 1.580 1.560 1.580 1.530 1.640 1,396,000 2,199,480 1.5756 0.451 0.445 0.451 0.436 0.468 4,895,952 0.4492 -0.63%
2016-11-30 0 1.590 1.570 1.600 1.550 1.680 1,966,000 3,162,080 1.6084 0.453 0.448 0.456 0.442 0.479 6,895,016 0.4586 -4.79%
2016-11-29 0 1.670 1.660 1.670 1.650 1.720 1,044,000 1,746,740 1.6731 0.476 0.473 0.476 0.470 0.490 3,661,443 0.4771 -2.91%
2016-11-28 0 1.720 1.690 1.720 1.650 1.720 1,033,000 1,740,550 1.6849 0.490 0.482 0.490 0.470 0.490 3,622,864 0.4804 1.78%
2016-11-25 0 1.690 1.680 1.690 1.660 1.690 1,032,000 1,733,800 1.6800 0.482 0.479 0.482 0.473 0.482 3,619,357 0.4790 -0.59%
2016-11-24 0 1.700 1.690 1.700 1.670 1.730 1,622,000 2,747,720 1.6940 0.485 0.482 0.485 0.476 0.493 5,688,564 0.4830 0.00%
2016-11-23 0 1.700 1.680 1.690 1.660 1.800 2,754,000 4,720,920 1.7142 0.485 0.479 0.482 0.473 0.513 9,658,634 0.4888 0.59%
2016-11-22 0 1.690 1.700 1.730 1.620 1.730 2,976,000 4,907,780 1.6491 0.482 0.485 0.493 0.462 0.493 10,437,217 0.4702 3.68%
2016-11-21 0 1.630 1.620 1.630 1.610 1.680 1,422,000 2,305,620 1.6214 0.465 0.462 0.465 0.459 0.479 4,987,138 0.4623 -0.61%
2016-11-18 0 1.640 1.620 1.640 1.610 1.650 1,868,000 3,038,160 1.6264 0.468 0.462 0.468 0.459 0.470 6,551,317 0.4637 0.00%
2016-11-17 0 1.640 1.620 1.640 1.610 1.650 2,952,000 4,801,380 1.6265 0.468 0.462 0.468 0.459 0.470 10,353,045 0.4638 1.23%
2016-11-16 0 1.620 1.590 1.610 1.570 1.630 770,000 1,233,740 1.6023 0.462 0.453 0.459 0.448 0.465 2,700,489 0.4569 0.00%
2016-11-15 0 1.620 1.590 1.630 1.560 1.650 2,150,000 3,421,060 1.5912 0.462 0.453 0.465 0.445 0.470 7,540,328 0.4537 -1.22%
2016-11-14 0 1.640 1.630 1.640 1.560 1.640 1,246,000 1,986,680 1.5944 0.468 0.465 0.468 0.445 0.468 4,369,883 0.4546 3.14%
2016-11-11 0 1.590 1.560 1.600 1.510 1.600 1,944,000 2,987,840 1.5370 0.453 0.445 0.456 0.431 0.456 6,817,859 0.4382 6.00%
2016-11-10 0 1.500 1.490 1.500 1.470 1.550 20,350,000 30,470,180 1.4973 0.428 0.425 0.428 0.419 0.442 71,370,080 0.4269 1.35%
2016-11-09 0 1.480 1.460 1.480 1.360 1.480 3,424,000 4,954,820 1.4471 0.422 0.416 0.422 0.388 0.422 12,008,410 0.4126 2.78%
2016-11-08 0 1.440 1.430 1.440 1.430 1.470 740,000 1,072,480 1.4493 0.411 0.408 0.411 0.408 0.419 2,595,276 0.4132 -0.69%
2016-11-07 0 1.450 1.420 1.470 1.430 1.470 1,396,000 2,011,920 1.4412 0.413 0.405 0.419 0.408 0.419 4,895,952 0.4109 -1.36%
2016-11-04 0 1.470 1.450 1.470 1.430 1.480 618,000 905,240 1.4648 0.419 0.413 0.419 0.408 0.422 2,167,406 0.4177 0.68%
2016-11-03 0 1.460 1.440 1.460 1.440 1.500 1,354,000 1,988,740 1.4688 0.416 0.411 0.416 0.411 0.428 4,748,653 0.4188 0.69%
2016-11-02 0 1.450 1.430 1.450 1.410 1.460 840,000 1,202,760 1.4319 0.413 0.408 0.413 0.402 0.416 2,945,989 0.4083 0.69%
2016-11-01 0 1.440 1.420 1.440 1.410 1.460 1,322,000 1,884,100 1.4252 0.411 0.405 0.411 0.402 0.416 4,636,425 0.4064 0.00%
2016-10-31 0 1.440 1.420 1.440 1.420 1.480 904,000 1,305,340 1.4440 0.411 0.405 0.411 0.405 0.422 3,170,445 0.4117 -2.70%
2016-10-28 0 1.480 1.470 1.480 1.410 1.500 2,644,000 3,877,060 1.4664 0.422 0.419 0.422 0.402 0.428 9,272,850 0.4181 4.96%
2016-10-27 0 1.410 1.400 1.410 1.350 1.410 2,326,000 3,189,300 1.3712 0.402 0.399 0.402 0.385 0.402 8,157,583 0.3910 3.68%
2016-10-26 0 1.360 1.330 1.360 1.290 1.400 3,780,000 5,040,740 1.3335 0.388 0.379 0.388 0.368 0.399 13,256,948 0.3802 3.03%
2016-10-25 0 1.320 1.300 1.320 1.280 1.320 2,480,000 3,228,920 1.3020 0.376 0.371 0.376 0.365 0.376 8,697,680 0.3712 0.00%
2016-10-24 0 1.320 1.310 1.320 1.260 1.320 2,856,000 3,682,900 1.2895 0.376 0.374 0.376 0.359 0.376 10,016,361 0.3677 6.45%
2016-10-20 0 1.240 1.230 1.240 1.230 1.300 5,090,000 6,336,140 1.2448 0.354 0.351 0.354 0.351 0.371 17,851,288 0.3549 0.00%
2016-10-19 0 1.240 1.220 1.240 1.210 1.250 2,628,000 3,211,700 1.2221 0.354 0.348 0.354 0.345 0.356 9,216,736 0.3485 0.00%
2016-10-18 0 1.240 1.230 1.240 1.190 1.270 6,160,000 7,446,400 1.2088 0.354 0.351 0.354 0.339 0.362 21,603,916 0.3447 1.64%
2016-10-17 0 1.220 1.200 1.220 1.200 1.340 4,458,000 5,580,320 1.2518 0.348 0.342 0.348 0.342 0.382 15,634,782 0.3569 -5.43%
2016-10-14 0 1.290 1.280 1.290 1.190 1.300 11,488,000 14,060,840 1.2240 0.368 0.365 0.368 0.339 0.371 40,289,900 0.3490 4.88%
2016-10-13 0 1.230 1.230 1.240 1.170 1.240 2,182,000 2,618,840 1.2002 0.351 0.351 0.354 0.334 0.354 7,652,556 0.3422 -1.60%
2016-10-12 0 1.250 1.300 1.310 1.170 1.300 9,140,000 11,205,640 1.2260 0.356 0.371 0.374 0.334 0.371 32,055,161 0.3496 -0.79%
2016-10-11 0 1.260 1.240 1.270 1.200 1.340 2,420,000 2,980,180 1.2315 0.359 0.354 0.362 0.342 0.382 8,487,253 0.3511 -3.08%
2016-10-07 0 1.300 1.290 1.300 1.250 1.330 802,000 1,032,720 1.2877 0.371 0.368 0.371 0.356 0.379 2,812,718 0.3672 1.56%
2016-10-06 0 1.280 1.250 1.280 1.260 1.320 632,000 807,280 1.2773 0.365 0.356 0.365 0.359 0.376 2,216,506 0.3642 0.00%
2016-10-05 0 1.280 1.260 1.280 1.200 1.290 1,606,000 1,993,080 1.2410 0.365 0.359 0.365 0.342 0.368 5,632,450 0.3539 3.23%
2016-10-04 0 1.240 1.220 1.250 1.200 1.300 1,822,000 2,266,520 1.2440 0.354 0.348 0.356 0.342 0.371 6,389,989 0.3547 -3.88%
2016-10-03 0 1.290 1.270 1.290 1.260 1.340 658,000 842,080 1.2798 0.368 0.362 0.368 0.359 0.382 2,307,691 0.3649 -0.77%
2016-09-30 0 1.300 1.270 1.300 1.240 1.320 1,538,000 1,943,420 1.2636 0.371 0.362 0.371 0.354 0.376 5,393,965 0.3603 1.56%
2016-09-29 0 1.280 1.250 1.280 1.200 1.340 2,190,000 2,754,880 1.2579 0.365 0.356 0.365 0.342 0.382 7,680,613 0.3587 -5.19%
2016-09-28 0 1.350 1.330 1.350 1.290 1.350 2,094,000 2,801,240 1.3377 0.385 0.379 0.385 0.368 0.385 7,343,929 0.3814 4.65%
2016-09-27 0 1.290 1.270 1.290 1.250 1.660 4,240,000 5,643,420 1.3310 0.368 0.362 0.368 0.356 0.473 14,870,228 0.3795 -11.03%
2016-09-26 0 1.450 1.440 1.450 1.440 1.490 1,024,000 1,482,040 1.4473 0.413 0.411 0.413 0.411 0.425 3,591,300 0.4127 -2.68%
2016-09-23 0 1.490 1.460 1.490 1.450 1.500 512,000 745,740 1.4565 0.425 0.416 0.425 0.413 0.428 1,795,650 0.4153 2.05%
2016-09-22 0 1.460 1.450 1.460 1.440 1.520 644,000 946,160 1.4692 0.416 0.413 0.416 0.411 0.433 2,258,591 0.4189 -1.35%
2016-09-21 0 1.480 1.470 1.480 1.430 1.480 768,000 1,112,120 1.4481 0.422 0.419 0.422 0.408 0.422 2,693,475 0.4129 0.68%
2016-09-20 0 1.470 1.460 1.470 1.460 1.470 518,000 757,820 1.4630 0.419 0.416 0.419 0.416 0.419 1,816,693 0.4171 -0.68%
2016-09-19 0 1.480 1.470 1.480 1.470 1.490 702,000 1,037,480 1.4779 0.422 0.419 0.422 0.419 0.425 2,462,005 0.4214 -1.99%
2016-09-15 0 1.510 1.480 1.510 1.440 1.600 680,000 994,220 1.4621 0.431 0.422 0.431 0.411 0.456 2,384,848 0.4169 2.03%
2016-09-14 0 1.480 1.450 1.480 1.420 1.500 780,000 1,143,680 1.4663 0.422 0.413 0.422 0.405 0.428 2,735,561 0.4181 -0.67%
2016-09-13 0 1.490 1.470 1.490 1.460 1.510 754,000 1,121,420 1.4873 0.425 0.419 0.425 0.416 0.431 2,644,375 0.4241 -0.67%
2016-09-12 0 1.500 1.470 1.500 1.470 1.600 1,374,000 2,075,860 1.5108 0.428 0.419 0.428 0.419 0.456 4,818,796 0.4308 -4.46%
2016-09-09 0 1.570 1.540 1.580 1.540 1.630 924,000 1,457,840 1.5777 0.448 0.439 0.451 0.439 0.465 3,240,587 0.4499 -2.24%
2016-09-08 0 1.620 1.570 1.630 1.550 1.630 860,000 1,346,600 1.5658 0.458 0.444 0.461 0.438 0.461 3,042,424 0.4426 1.89%
2016-09-07 0 1.590 1.570 1.590 1.520 1.590 922,000 1,431,800 1.5529 0.449 0.444 0.449 0.430 0.449 3,261,761 0.4390 1.92%
2016-09-06 0 1.560 1.540 1.560 1.540 1.640 1,020,000 1,582,700 1.5517 0.441 0.435 0.441 0.435 0.464 3,608,456 0.4386 -3.11%
2016-09-05 0 1.610 1.600 1.610 1.550 1.720 1,430,000 2,343,740 1.6390 0.455 0.452 0.455 0.438 0.486 5,058,914 0.4633 -3.01%
2016-09-02 0 1.660 1.640 1.660 1.650 1.680 610,000 1,009,620 1.6551 0.469 0.464 0.469 0.466 0.475 2,157,998 0.4679 -1.19%
2016-09-01 0 1.680 1.660 1.680 1.640 1.690 1,156,000 1,925,000 1.6652 0.475 0.469 0.475 0.464 0.478 4,089,583 0.4707 0.60%
2016-08-31 0 1.670 1.650 1.670 1.620 1.750 896,000 1,487,560 1.6602 0.472 0.466 0.472 0.458 0.495 3,169,781 0.4693 -2.34%
2016-08-30 0 1.710 1.700 1.710 1.420 1.710 3,332,000 5,297,240 1.5898 0.483 0.481 0.483 0.401 0.483 11,787,623 0.4494 3.64%
2016-08-29 0 1.650 1.640 1.660 1.580 1.660 1,192,000 1,938,060 1.6259 0.466 0.464 0.469 0.447 0.469 4,216,941 0.4596 3.77%
2016-08-26 0 1.590 1.580 1.590 1.510 1.630 1,190,000 1,867,100 1.5690 0.449 0.447 0.449 0.427 0.461 4,209,865 0.4435 4.61%
2016-08-25 0 1.520 1.500 1.520 1.490 1.580 884,000 1,356,620 1.5346 0.430 0.424 0.430 0.421 0.447 3,127,329 0.4338 -3.80%
2016-08-24 0 1.580 1.560 1.580 1.500 1.650 990,000 1,555,760 1.5715 0.447 0.441 0.447 0.424 0.466 3,502,325 0.4442 1.28%
2016-08-23 0 1.560 1.550 1.570 1.520 1.620 1,160,000 1,817,540 1.5668 0.441 0.438 0.444 0.430 0.458 4,103,734 0.4429 -3.70%
2016-08-22 0 1.620 1.600 1.620 1.590 1.660 1,182,000 1,904,560 1.6113 0.458 0.452 0.458 0.449 0.469 4,181,564 0.4555 -2.41%
2016-08-19 0 1.660 1.650 1.670 1.610 1.670 1,896,000 3,083,000 1.6261 0.469 0.466 0.472 0.455 0.472 6,707,483 0.4596 -1.19%
2016-08-18 0 1.680 1.660 1.680 1.650 1.680 686,000 1,140,540 1.6626 0.475 0.469 0.475 0.466 0.475 2,426,864 0.4700 0.00%
2016-08-17 0 1.680 1.660 1.680 1.640 1.690 674,000 1,129,260 1.6755 0.475 0.469 0.475 0.464 0.478 2,384,411 0.4736 -0.59%
2016-08-16 0 1.690 1.670 1.690 1.650 1.700 988,000 1,655,260 1.6754 0.478 0.472 0.478 0.466 0.481 3,495,250 0.4736 1.81%
2016-08-15 0 1.660 1.640 1.660 1.600 1.660 626,000 1,030,240 1.6458 0.469 0.464 0.469 0.452 0.469 2,214,601 0.4652 0.00%
2016-08-12 0 1.660 1.650 1.660 1.640 1.660 630,000 1,042,000 1.6540 0.469 0.466 0.469 0.464 0.469 2,228,752 0.4675 0.00%
2016-08-11 0 1.660 1.640 1.660 1.640 1.680 676,000 1,115,080 1.6495 0.469 0.464 0.469 0.464 0.475 2,391,487 0.4663 -1.19%
2016-08-10 0 1.680 1.670 1.680 1.670 1.690 586,000 981,420 1.6748 0.475 0.472 0.475 0.472 0.478 2,073,093 0.4734 -1.18%
2016-08-09 0 1.700 1.680 1.700 1.680 1.720 604,000 1,024,160 1.6956 0.481 0.475 0.481 0.475 0.486 2,136,772 0.4793 -1.16%
2016-08-08 0 1.720 1.700 1.720 1.680 1.720 1,316,000 2,224,060 1.6900 0.486 0.481 0.486 0.475 0.486 4,655,616 0.4777 0.58%
2016-08-05 0 1.710 1.690 1.710 1.660 1.720 634,000 1,074,080 1.6941 0.483 0.478 0.483 0.469 0.486 2,242,903 0.4789 0.59%
2016-08-04 0 1.700 1.680 1.700 1.600 1.700 1,023,980 1,713,768 1.6736 0.481 0.475 0.481 0.452 0.481 3,622,536 0.4731 0.00%
2016-08-03 0 1.700 1.690 1.700 1.670 1.700 922,000 1,552,280 1.6836 0.481 0.478 0.481 0.472 0.481 3,261,761 0.4759 0.00%
2016-08-01 0 1.700 1.680 1.700 1.680 1.740 1,798,000 3,077,880 1.7118 0.481 0.475 0.481 0.475 0.492 6,360,788 0.4839 -2.30%
2016-07-29 0 1.740 1.720 1.730 1.690 1.740 1,748,000 3,011,720 1.7230 0.492 0.486 0.489 0.478 0.492 6,183,903 0.4870 0.58%
2016-07-28 0 1.730 1.720 1.730 1.700 1.740 1,788,000 3,077,900 1.7214 0.489 0.486 0.489 0.481 0.492 6,325,411 0.4866 0.00%
2016-07-27 0 1.730 1.700 1.730 1.670 1.740 3,214,000 5,488,620 1.7077 0.489 0.481 0.489 0.472 0.492 11,370,174 0.4827 -0.57%
2016-07-26 0 1.740 1.730 1.740 1.700 1.770 2,646,000 4,598,420 1.7379 0.492 0.489 0.492 0.481 0.500 9,360,759 0.4912 -0.57%
2016-07-25 0 1.750 1.730 1.750 1.700 1.780 3,228,000 5,616,760 1.7400 0.495 0.489 0.495 0.481 0.503 11,419,702 0.4918 3.55%
2016-07-22 0 1.690 1.680 1.690 1.660 1.700 878,000 1,477,160 1.6824 0.478 0.475 0.478 0.469 0.481 3,106,102 0.4756 0.00%
2016-07-21 0 1.690 1.680 1.690 1.680 1.700 608,000 1,025,440 1.6866 0.478 0.475 0.478 0.475 0.481 2,150,923 0.4767 -0.59%
2016-07-20 0 1.700 1.690 1.700 1.680 1.710 480,000 808,680 1.6848 0.481 0.478 0.481 0.475 0.483 1,698,097 0.4762 0.59%
2016-07-19 0 1.690 1.680 1.690 1.680 1.730 622,000 1,052,320 1.6918 0.478 0.475 0.478 0.475 0.489 2,200,451 0.4782 -2.31%
2016-07-18 0 1.730 1.690 1.730 1.640 1.740 1,572,000 2,671,560 1.6995 0.489 0.478 0.489 0.464 0.492 5,561,267 0.4804 2.37%
2016-07-15 0 1.690 1.670 1.690 1.620 1.690 752,000 1,251,260 1.6639 0.478 0.472 0.478 0.458 0.478 2,660,352 0.4703 2.42%
2016-07-14 0 1.650 1.620 1.650 1.600 1.690 910,000 1,499,860 1.6482 0.466 0.458 0.466 0.452 0.478 3,219,309 0.4659 -2.94%
2016-07-13 0 1.700 1.680 1.700 1.650 1.700 1,806,000 2,992,260 1.6568 0.481 0.475 0.481 0.466 0.481 6,389,090 0.4683 0.00%
2016-07-12 0 1.700 1.680 1.700 1.680 1.730 848,000 1,437,300 1.6949 0.481 0.475 0.481 0.475 0.489 2,999,971 0.4791 -1.73%
2016-07-11 0 1.730 1.720 1.730 1.720 1.780 530,000 920,080 1.7360 0.489 0.486 0.489 0.486 0.503 1,874,982 0.4907 -0.57%
2016-07-08 0 1.740 1.730 1.740 1.720 1.740 604,000 1,049,580 1.7377 0.492 0.489 0.492 0.486 0.492 2,136,772 0.4912 -1.14%
2016-07-07 0 1.760 1.740 1.760 1.690 1.820 1,744,000 2,976,380 1.7066 0.497 0.492 0.497 0.478 0.514 6,169,752 0.4824 2.33%
2016-07-06 0 1.720 1.700 1.720 1.690 1.750 846,000 1,446,420 1.7097 0.486 0.481 0.486 0.478 0.495 2,992,896 0.4833 -2.27%
2016-07-05 0 1.760 1.740 1.760 1.720 1.830 2,940,000 5,096,800 1.7336 0.497 0.492 0.497 0.486 0.517 10,400,844 0.4900 1.15%
2016-07-04 0 1.740 1.710 1.760 1.680 1.900 2,145,000 3,753,770 1.7500 0.492 0.483 0.497 0.475 0.537 7,588,371 0.4947 -8.42%
2016-06-30 0 1.900 1.780 1.900 1.690 2.000 6,878,000 12,147,440 1.7661 0.537 0.503 0.537 0.478 0.565 24,332,314 0.4992 9.83%
2016-06-29 0 1.730 1.720 1.730 1.630 1.800 2,026,000 3,459,400 1.7075 0.489 0.486 0.489 0.461 0.509 7,167,384 0.4827 1.17%
2016-06-28 0 1.710 1.700 1.710 1.600 1.750 8,174,000 13,473,700 1.6484 0.483 0.481 0.483 0.452 0.495 28,917,176 0.4659 1.79%
2016-06-27 0 1.680 1.660 1.690 1.620 1.690 826,000 1,373,360 1.6627 0.475 0.469 0.478 0.458 0.478 2,922,142 0.4700 -1.18%
2016-06-24 0 1.700 1.680 1.700 1.660 1.750 2,516,000 4,273,740 1.6986 0.481 0.475 0.481 0.469 0.495 8,900,858 0.4801 -2.30%
2016-06-23 0 1.740 1.730 1.740 1.680 1.750 1,934,000 3,295,140 1.7038 0.492 0.489 0.492 0.475 0.495 6,841,916 0.4816 1.75%
2016-06-22 0 1.710 1.690 1.710 1.680 1.720 2,566,000 4,343,860 1.6929 0.483 0.478 0.483 0.475 0.486 9,077,743 0.4785 0.59%
2016-06-21 0 1.700 1.690 1.710 1.660 1.760 3,144,000 5,380,880 1.7115 0.481 0.478 0.483 0.469 0.497 11,122,535 0.4838 -2.30%
2016-06-20 0 1.740 1.720 1.750 1.650 1.750 1,800,000 3,089,640 1.7165 0.492 0.486 0.495 0.466 0.495 6,367,864 0.4852 1.75%
2016-06-17 0 1.710 1.700 1.710 1.690 1.750 766,000 1,303,240 1.7014 0.483 0.481 0.483 0.478 0.495 2,709,880 0.4809 -1.16%
2016-06-16 0 1.730 1.720 1.730 1.680 1.790 2,758,000 4,724,260 1.7129 0.489 0.486 0.489 0.475 0.506 9,756,982 0.4842 1.76%
2016-06-15 0 1.700 1.690 1.700 1.640 1.700 1,766,000 2,958,100 1.6750 0.481 0.478 0.481 0.464 0.481 6,247,582 0.4735 2.41%
2016-06-14 0 1.660 1.640 1.660 1.610 1.680 3,436,000 5,642,140 1.6421 0.469 0.464 0.469 0.455 0.475 12,155,544 0.4642 -0.60%
2016-06-13 0 1.670 1.650 1.670 1.590 1.670 1,278,000 2,060,700 1.6124 0.472 0.466 0.472 0.449 0.472 4,521,183 0.4558 1.21%
2016-06-10 0 1.650 1.630 1.650 1.580 1.660 1,542,000 2,503,000 1.6232 0.466 0.461 0.466 0.447 0.469 5,455,136 0.4588 3.12%
2016-06-08 0 1.600 1.580 1.600 1.550 1.670 2,570,000 4,101,160 1.5958 0.452 0.447 0.452 0.438 0.472 9,091,894 0.4511 1.27%
2016-06-07 0 1.580 1.560 1.580 1.500 1.580 6,420,000 9,704,200 1.5116 0.447 0.441 0.447 0.424 0.447 22,712,047 0.4273 1.94%
2016-06-06 0 1.550 1.540 1.550 1.530 1.580 534,000 827,540 1.5497 0.438 0.435 0.438 0.432 0.447 1,889,133 0.4381 -2.52%
2016-06-03 0 1.590 1.570 1.590 1.530 1.590 1,446,000 2,230,880 1.5428 0.449 0.444 0.449 0.432 0.449 5,115,517 0.4361 3.25%
2016-06-02 0 1.540 1.530 1.540 1.530 1.590 658,000 1,013,640 1.5405 0.435 0.432 0.435 0.432 0.449 2,327,808 0.4354 2.80%
2016-06-01 0 1.520 1.510 1.520 1.510 1.550 858,000 1,303,180 1.5189 0.423 0.421 0.423 0.421 0.432 3,079,926 0.4231 -1.30%
2016-05-31 0 1.540 1.530 1.540 1.500 1.550 1,684,000 2,563,640 1.5224 0.429 0.426 0.429 0.418 0.432 6,044,983 0.4241 4.05%
2016-05-30 0 1.480 1.470 1.480 1.440 1.550 3,009,000 4,461,290 1.4826 0.412 0.410 0.412 0.401 0.432 10,801,279 0.4130 4.96%
2016-05-27 0 1.410 1.400 1.420 1.270 1.410 2,256,000 3,038,360 1.3468 0.393 0.390 0.396 0.354 0.393 8,098,267 0.3752 11.90%
2016-05-26 0 1.260 1.250 1.260 1.240 1.290 1,194,000 1,506,200 1.2615 0.351 0.348 0.351 0.345 0.359 4,286,051 0.3514 -1.56%
2016-05-25 0 1.280 1.250 1.280 1.260 1.290 1,364,000 1,736,000 1.2727 0.357 0.348 0.357 0.351 0.359 4,896,293 0.3546 0.00%
2016-05-24 0 1.280 1.260 1.280 1.230 1.280 1,416,000 1,787,140 1.2621 0.357 0.351 0.357 0.343 0.357 5,082,955 0.3516 2.40%
2016-05-23 0 1.250 1.240 1.250 1.240 1.290 684,000 856,840 1.2527 0.348 0.345 0.348 0.345 0.359 2,455,326 0.3490 0.00%
2016-05-20 0 1.250 1.230 1.250 1.230 1.320 798,000 1,002,560 1.2563 0.348 0.343 0.348 0.343 0.368 2,864,547 0.3500 0.00%
2016-05-19 0 1.250 1.230 1.250 1.220 1.270 570,000 706,420 1.2393 0.348 0.343 0.348 0.340 0.354 2,046,105 0.3453 0.00%
2016-05-18 0 1.250 1.240 1.250 1.230 1.260 826,000 1,023,160 1.2387 0.348 0.345 0.348 0.343 0.351 2,965,057 0.3451 -0.79%
2016-05-17 0 1.260 1.250 1.260 1.240 1.280 800,000 1,003,720 1.2547 0.351 0.348 0.351 0.345 0.357 2,871,726 0.3495 0.80%
2016-05-16 0 1.250 1.240 1.250 1.200 1.270 622,000 769,820 1.2377 0.348 0.345 0.348 0.334 0.354 2,232,767 0.3448 0.81%
2016-05-13 0 1.240 1.220 1.250 1.190 1.260 1,842,000 2,214,580 1.2023 0.345 0.340 0.348 0.332 0.351 6,612,149 0.3349 -0.80%
2016-05-12 0 1.250 1.220 1.250 1.230 1.250 388,000 480,700 1.2389 0.348 0.340 0.348 0.343 0.348 1,392,787 0.3451 0.00%
2016-05-11 0 1.250 1.230 1.250 1.210 1.260 530,000 655,620 1.2370 0.348 0.343 0.348 0.337 0.351 1,902,518 0.3446 0.00%
2016-05-10 0 1.250 1.220 1.250 1.220 1.260 404,000 502,460 1.2437 0.348 0.340 0.348 0.340 0.351 1,450,222 0.3465 0.00%
2016-05-09 0 1.250 1.230 1.250 1.230 1.260 490,000 612,120 1.2492 0.348 0.343 0.348 0.343 0.351 1,758,932 0.3480 0.00%
2016-05-06 0 1.250 1.240 1.270 1.190 1.250 902,000 1,100,760 1.2204 0.348 0.345 0.354 0.332 0.348 3,237,871 0.3400 1.63%
2016-05-05 0 1.230 1.230 1.240 1.210 1.260 4,798,000 5,857,880 1.2209 0.343 0.343 0.345 0.337 0.351 17,223,177 0.3401 1.65%
2016-05-04 0 1.210 1.210 1.220 1.210 1.260 644,000 784,340 1.2179 0.337 0.337 0.340 0.337 0.351 2,311,739 0.3393 -1.63%
2016-05-03 0 1.230 1.220 1.230 1.220 1.240 638,000 787,420 1.2342 0.343 0.340 0.343 0.340 0.345 2,290,201 0.3438 -1.60%
2016-04-29 0 1.250 1.240 1.250 1.220 1.250 478,000 591,500 1.2374 0.348 0.345 0.348 0.340 0.348 1,715,856 0.3447 -0.79%
2016-04-28 0 1.260 1.250 1.260 1.240 1.310 814,000 1,034,220 1.2705 0.351 0.348 0.351 0.345 0.365 2,921,981 0.3539 0.00%
2016-04-27 0 1.260 1.250 1.260 1.240 1.290 640,000 809,600 1.2650 0.351 0.348 0.351 0.345 0.359 2,297,381 0.3524 -1.56%
2016-04-26 0 1.280 1.260 1.280 1.240 1.280 620,000 778,120 1.2550 0.357 0.351 0.357 0.345 0.357 2,225,588 0.3496 -0.78%
2016-04-25 0 1.290 1.280 1.300 1.280 1.330 1,542,000 1,979,160 1.2835 0.359 0.357 0.362 0.357 0.371 5,535,252 0.3576 0.00%
2016-04-22 0 1.290 1.280 1.290 1.280 1.300 540,000 696,860 1.2905 0.359 0.357 0.359 0.357 0.362 1,938,415 0.3595 -0.77%
2016-04-21 0 1.300 1.270 1.300 1.260 1.320 584,000 748,220 1.2812 0.362 0.354 0.362 0.351 0.368 2,096,360 0.3569 1.56%
2016-04-20 0 1.280 1.270 1.280 1.270 1.290 774,000 987,820 1.2763 0.357 0.354 0.357 0.354 0.359 2,778,395 0.3555 0.00%
2016-04-19 0 1.280 1.260 1.280 1.230 1.280 624,000 780,960 1.2515 0.357 0.351 0.357 0.343 0.357 2,239,946 0.3487 3.23%
2016-04-18 0 1.240 1.220 1.240 1.240 1.260 456,000 570,440 1.2510 0.345 0.340 0.345 0.345 0.351 1,636,884 0.3485 0.81%
2016-04-15 0 1.230 1.230 1.250 1.230 1.300 1,128,000 1,416,080 1.2554 0.343 0.343 0.348 0.343 0.362 4,049,134 0.3497 -2.38%
2016-04-14 0 1.260 1.250 1.260 1.210 1.260 1,516,000 1,848,160 1.2191 0.351 0.348 0.351 0.337 0.351 5,441,921 0.3396 4.13%
2016-04-13 0 1.210 1.200 1.210 1.180 1.210 530,000 631,720 1.1919 0.337 0.334 0.337 0.329 0.337 1,902,518 0.3320 0.83%
2016-04-12 0 1.200 1.190 1.200 1.180 1.200 410,000 487,880 1.1900 0.334 0.332 0.334 0.329 0.334 1,471,760 0.3315 0.00%
2016-04-11 0 1.200 1.180 1.200 1.180 1.200 470,000 558,740 1.1888 0.334 0.329 0.334 0.329 0.334 1,687,139 0.3312 0.84%
2016-04-08 0 1.190 1.180 1.190 1.180 1.200 1,526,000 1,806,560 1.1839 0.332 0.329 0.332 0.329 0.334 5,477,817 0.3298 -0.83%
2016-04-07 0 1.200 1.190 1.200 1.170 1.200 874,600 1,034,924 1.1833 0.334 0.332 0.334 0.326 0.334 3,139,514 0.3296 0.84%
2016-04-06 0 1.190 1.180 1.190 1.180 1.220 434,000 523,180 1.2055 0.332 0.329 0.332 0.329 0.340 1,557,911 0.3358 -2.46%
2016-04-05 0 1.220 1.200 1.220 1.190 1.310 492,000 604,000 1.2276 0.340 0.334 0.340 0.332 0.365 1,766,112 0.3420 0.00%
2016-04-01 0 1.220 1.200 1.220 1.180 1.240 762,000 927,820 1.2176 0.340 0.334 0.340 0.329 0.345 2,735,319 0.3392 0.00%
2016-03-31 0 1.220 1.210 1.220 1.190 1.230 460,000 554,640 1.2057 0.340 0.337 0.340 0.332 0.343 1,651,242 0.3359 0.83%
2016-03-30 0 1.210 1.200 1.220 1.180 1.270 430,000 514,960 1.1976 0.337 0.334 0.340 0.329 0.354 1,543,553 0.3336 1.68%
2016-03-29 0 1.190 1.180 1.190 1.180 1.230 1,440,000 1,737,140 1.2063 0.332 0.329 0.332 0.329 0.343 5,169,107 0.3361 -0.83%
2016-03-24 0 1.200 1.190 1.200 1.180 1.250 664,000 796,300 1.1992 0.334 0.332 0.334 0.329 0.348 2,383,533 0.3341 -4.00%
2016-03-23 0 1.250 1.240 1.250 1.170 1.250 1,210,000 1,468,520 1.2137 0.348 0.345 0.348 0.326 0.348 4,343,486 0.3381 3.31%
2016-03-22 0 1.210 1.200 1.210 1.190 1.210 376,000 452,720 1.2040 0.337 0.334 0.337 0.332 0.337 1,349,711 0.3354 0.83%
2016-03-21 0 1.200 1.190 1.200 1.190 1.270 4,522,000 5,393,000 1.1926 0.334 0.332 0.334 0.332 0.354 16,232,431 0.3322 0.00%
2016-03-18 0 1.200 1.180 1.200 1.180 1.200 8,140,000 9,649,740 1.1855 0.334 0.329 0.334 0.329 0.334 29,219,812 0.3302 0.00%
2016-03-17 0 1.200 1.190 1.200 1.180 1.250 540,000 657,460 1.2175 0.334 0.332 0.334 0.329 0.348 1,938,415 0.3392 0.84%
2016-03-16 0 1.190 1.180 1.190 1.160 1.220 2,250,000 2,636,840 1.1719 0.332 0.329 0.332 0.323 0.340 8,076,729 0.3265 0.85%
2016-03-15 0 1.180 1.170 1.180 1.160 1.210 10,756,000 12,699,260 1.1807 0.329 0.326 0.329 0.323 0.337 38,610,356 0.3289 -3.28%
2016-03-14 0 1.220 1.210 1.220 1.200 1.280 570,000 690,560 1.2115 0.340 0.337 0.340 0.334 0.357 2,046,105 0.3375 0.83%
2016-03-11 0 1.210 1.200 1.210 1.160 1.230 568,000 680,940 1.1988 0.337 0.334 0.337 0.323 0.343 2,038,925 0.3340 0.00%
2016-03-10 0 1.210 1.200 1.210 1.180 1.270 832,000 1,005,240 1.2082 0.337 0.334 0.337 0.329 0.354 2,986,595 0.3366 -2.42%
2016-03-09 0 1.240 1.230 1.240 1.210 1.290 1,026,000 1,276,400 1.2441 0.345 0.343 0.345 0.337 0.359 3,682,989 0.3466 -1.59%
2016-03-08 0 1.260 1.230 1.260 1.210 1.270 1,668,000 2,070,900 1.2415 0.351 0.343 0.351 0.337 0.354 5,987,549 0.3459 0.00%
2016-03-07 0 1.260 1.250 1.260 1.240 1.280 646,000 815,840 1.2629 0.351 0.348 0.351 0.345 0.357 2,318,919 0.3518 0.00%
2016-03-04 0 1.260 1.250 1.260 1.230 1.310 560,000 706,620 1.2618 0.351 0.348 0.351 0.343 0.365 2,010,208 0.3515 0.00%
2016-03-03 0 1.260 1.240 1.260 1.210 1.300 714,000 902,540 1.2641 0.351 0.345 0.351 0.337 0.362 2,563,015 0.3521 0.00%
2016-03-02 0 1.260 1.250 1.260 1.210 1.260 1,792,000 2,200,640 1.2280 0.351 0.348 0.351 0.337 0.351 6,432,666 0.3421 4.13%
2016-03-01 0 1.210 1.200 1.220 1.080 1.260 3,666,000 4,265,800 1.1636 0.337 0.334 0.340 0.301 0.351 13,159,684 0.3242 -1.63%
2016-02-29 0 1.230 1.170 1.250 1.110 1.270 2,040,000 2,396,720 1.1749 0.343 0.326 0.348 0.309 0.354 7,322,901 0.3273 1.65%
2016-02-26 0 1.210 1.200 1.210 1.200 1.290 1,926,000 2,411,100 1.2519 0.337 0.334 0.337 0.334 0.359 6,913,680 0.3487 -7.63%
2016-02-25 0 1.310 1.290 1.310 1.260 1.320 698,000 901,060 1.2909 0.365 0.359 0.365 0.351 0.368 2,505,581 0.3596 -0.76%
2016-02-24 0 1.320 1.300 1.320 1.280 1.320 702,000 909,680 1.2958 0.368 0.362 0.368 0.357 0.368 2,519,940 0.3610 0.76%
2016-02-23 0 1.310 1.290 1.310 1.290 1.330 712,000 939,260 1.3192 0.365 0.359 0.365 0.359 0.371 2,555,836 0.3675 -0.76%
2016-02-22 0 1.320 1.310 1.330 1.260 1.350 1,160,000 1,526,460 1.3159 0.368 0.365 0.371 0.351 0.376 4,164,003 0.3666 0.00%
2016-02-19 0 1.320 1.300 1.320 1.270 1.350 1,222,000 1,592,760 1.3034 0.368 0.362 0.368 0.354 0.376 4,386,561 0.3631 -1.49%
2016-02-18 0 1.340 1.310 1.340 1.320 1.340 2,688,000 3,572,040 1.3289 0.373 0.365 0.373 0.368 0.373 9,648,999 0.3702 0.00%
2016-02-17 0 1.340 1.310 1.340 1.260 1.340 898,000 1,181,000 1.3151 0.373 0.365 0.373 0.351 0.373 3,223,512 0.3664 2.29%
2016-02-16 0 1.310 1.300 1.320 1.250 1.350 1,372,000 1,777,080 1.2952 0.365 0.362 0.368 0.348 0.376 4,925,010 0.3608 -0.76%
2016-02-15 0 1.320 1.270 1.320 1.100 1.320 1,848,000 2,234,660 1.2092 0.368 0.354 0.368 0.306 0.368 6,633,687 0.3369 17.86%
2016-02-12 0 1.120 1.120 1.140 1.110 1.190 976,000 1,127,200 1.1549 0.312 0.312 0.318 0.309 0.332 3,503,506 0.3217 -10.40%
2016-02-11 0 1.250 1.230 1.250 1.180 1.310 1,544,000 1,894,000 1.2267 0.348 0.343 0.348 0.329 0.365 5,542,431 0.3417 -3.85%
2016-02-05 0 1.300 1.280 1.300 1.190 1.310 2,576,000 3,167,280 1.2295 0.362 0.357 0.362 0.332 0.365 9,246,958 0.3425 0.00%
2016-02-04 0 1.300 1.290 1.300 1.290 1.340 2,324,000 3,031,060 1.3042 0.362 0.359 0.362 0.359 0.373 8,342,364 0.3633 -1.52%
2016-02-03 0 1.320 1.270 1.320 1.220 1.320 1,216,000 1,519,920 1.2499 0.368 0.354 0.368 0.340 0.368 4,365,024 0.3482 2.33%
2016-02-02 0 1.290 1.290 1.300 1.290 1.360 2,832,000 3,732,840 1.3181 0.359 0.359 0.362 0.359 0.379 10,165,910 0.3672 -4.44%
2016-02-01 0 1.350 1.310 1.350 1.290 1.380 984,000 1,320,600 1.3421 0.376 0.365 0.376 0.359 0.384 3,532,223 0.3739 1.50%
2016-01-29 0 1.330 1.280 1.340 1.250 1.340 1,188,000 1,535,440 1.2925 0.371 0.357 0.373 0.348 0.373 4,264,513 0.3601 1.53%
2016-01-28 0 1.310 1.280 1.310 1.260 1.330 2,412,000 3,103,260 1.2866 0.365 0.357 0.365 0.351 0.371 8,658,254 0.3584 0.77%
2016-01-27 0 1.300 1.280 1.310 1.280 1.380 1,064,000 1,428,860 1.3429 0.362 0.357 0.365 0.357 0.384 3,819,396 0.3741 -5.11%
2016-01-26 0 1.370 1.330 1.370 1.300 1.370 736,000 984,200 1.3372 0.382 0.371 0.382 0.362 0.382 2,641,988 0.3725 1.48%
2016-01-25 0 1.350 1.330 1.350 1.320 1.470 1,776,000 2,448,400 1.3786 0.376 0.371 0.376 0.368 0.410 6,375,232 0.3840 -6.90%
2016-01-22 0 1.450 1.430 1.450 1.400 1.550 902,000 1,336,840 1.4821 0.404 0.398 0.404 0.390 0.432 3,237,871 0.4129 -2.68%
2016-01-21 0 1.490 1.440 1.490 1.440 1.550 714,000 1,044,480 1.4629 0.415 0.401 0.415 0.401 0.432 2,563,015 0.4075 0.68%
2016-01-20 0 1.480 1.450 1.480 1.400 1.520 1,174,000 1,706,520 1.4536 0.412 0.404 0.412 0.390 0.423 4,214,258 0.4049 -2.63%
2016-01-19 0 1.520 1.500 1.520 1.420 1.540 724,000 1,072,240 1.4810 0.423 0.418 0.423 0.396 0.429 2,598,912 0.4126 4.11%
2016-01-18 0 1.460 1.450 1.460 1.450 1.610 1,930,000 2,987,560 1.5480 0.407 0.404 0.407 0.404 0.449 6,928,039 0.4312 -2.67%
2016-01-15 0 1.500 1.470 1.500 1.420 1.510 1,938,000 2,834,400 1.4625 0.418 0.410 0.418 0.396 0.421 6,956,756 0.4074 2.04%
2016-01-14 0 1.470 1.440 1.470 1.380 1.470 1,705,500 2,426,790 1.4229 0.410 0.401 0.410 0.384 0.410 6,122,161 0.3964 2.08%
2016-01-13 0 1.440 1.430 1.440 1.370 1.480 2,106,000 3,004,180 1.4265 0.401 0.398 0.401 0.382 0.412 7,559,819 0.3974 -2.04%
2016-01-12 0 1.470 1.440 1.450 1.400 1.520 1,110,000 1,613,840 1.4539 0.410 0.401 0.404 0.390 0.423 3,984,520 0.4050 -3.92%
2016-01-11 0 1.530 1.510 1.530 1.500 1.560 754,000 1,164,400 1.5443 0.426 0.421 0.426 0.418 0.435 2,706,602 0.4302 -4.38%
2016-01-08 0 1.600 1.570 1.600 1.560 1.670 1,708,000 2,736,000 1.6019 0.446 0.437 0.446 0.435 0.465 6,131,135 0.4462 0.00%
2016-01-07 0 1.600 1.590 1.600 1.440 1.610 2,616,000 3,875,800 1.4816 0.446 0.443 0.446 0.401 0.449 9,390,544 0.4127 3.90%
2016-01-06 0 1.540 1.530 1.540 1.530 1.580 1,234,000 1,931,780 1.5655 0.429 0.426 0.429 0.426 0.440 4,429,637 0.4361 -3.14%
2016-01-05 0 1.590 1.570 1.590 1.570 1.700 1,382,000 2,231,300 1.6145 0.443 0.437 0.443 0.437 0.474 4,960,907 0.4498 -3.64%
2016-01-04 0 1.650 1.630 1.650 1.630 1.800 1,916,000 3,223,240 1.6823 0.460 0.454 0.460 0.454 0.501 6,877,784 0.4686 -8.33%
2015-12-31 0 1.800 1.780 1.800 1.730 1.850 11,706,000 21,077,020 1.8005 0.501 0.496 0.501 0.482 0.515 42,020,531 0.5016 2.27%
2015-12-30 0 1.760 1.740 1.760 1.610 1.760 4,640,000 7,794,880 1.6799 0.490 0.485 0.490 0.449 0.490 16,656,011 0.4680 6.67%
2015-12-29 0 1.650 1.640 1.650 1.600 1.660 2,268,000 3,693,300 1.6284 0.460 0.457 0.460 0.446 0.462 8,141,343 0.4536 0.00%
2015-12-28 0 1.650 1.610 1.650 1.610 1.720 2,484,000 4,146,040 1.6691 0.460 0.449 0.460 0.449 0.479 8,916,709 0.4650 -3.51%
2015-12-24 0 1.710 1.690 1.710 1.680 1.770 2,572,000 4,449,240 1.7299 0.476 0.471 0.476 0.468 0.493 9,232,599 0.4819 -1.16%
2015-12-23 0 1.730 1.680 1.730 1.670 1.790 2,896,000 5,007,440 1.7291 0.482 0.468 0.482 0.465 0.499 10,395,648 0.4817 -1.14%
2015-12-22 0 1.750 1.730 1.750 1.550 1.800 3,254,000 5,451,500 1.6753 0.488 0.482 0.488 0.432 0.501 11,680,746 0.4667 8.70%
2015-12-21 0 1.610 1.600 1.620 1.390 1.620 3,190,000 4,802,420 1.5055 0.449 0.446 0.451 0.387 0.451 11,451,007 0.4194 12.59%
2015-12-18 0 1.430 1.400 1.430 1.370 1.440 1,822,000 2,558,160 1.4040 0.398 0.390 0.398 0.382 0.401 6,540,356 0.3911 2.14%
2015-12-17 0 1.400 1.360 1.400 1.270 1.400 3,064,000 3,990,800 1.3025 0.390 0.379 0.390 0.354 0.390 10,998,711 0.3628 10.24%
2015-12-16 0 1.270 1.260 1.270 1.260 1.340 2,112,000 2,745,760 1.3001 0.354 0.351 0.354 0.351 0.373 7,581,357 0.3622 0.00%
2015-12-15 0 1.270 1.250 1.270 1.240 1.350 1,894,000 2,405,160 1.2699 0.354 0.348 0.354 0.345 0.376 6,798,811 0.3538 -1.55%
2015-12-14 0 1.290 1.280 1.290 1.270 1.390 1,808,000 2,424,600 1.3410 0.359 0.357 0.359 0.354 0.387 6,490,101 0.3736 -5.84%
2015-12-11 0 1.370 1.360 1.370 1.350 1.410 1,706,000 2,341,260 1.3724 0.382 0.379 0.382 0.376 0.393 6,123,956 0.3823 -1.44%
2015-12-10 0 1.390 1.370 1.390 1.380 1.420 1,682,000 2,355,760 1.4006 0.387 0.382 0.387 0.384 0.396 6,037,804 0.3902 -1.42%
2015-12-09 0 1.410 1.390 1.410 1.390 1.470 1,722,000 2,453,660 1.4249 0.393 0.387 0.393 0.387 0.410 6,181,390 0.3969 0.71%
2015-12-08 0 1.400 1.390 1.400 1.390 1.420 1,592,000 2,225,720 1.3981 0.390 0.387 0.390 0.387 0.396 5,714,735 0.3895 -1.41%
2015-12-07 0 1.420 1.410 1.420 1.410 1.480 1,616,000 2,332,100 1.4431 0.396 0.393 0.396 0.393 0.412 5,800,887 0.4020 0.00%
2015-12-04 0 1.420 1.410 1.420 1.350 1.450 4,172,000 5,780,900 1.3856 0.396 0.393 0.396 0.376 0.404 14,976,051 0.3860 4.41%
2015-12-03 0 1.360 1.340 1.360 1.330 1.370 1,932,000 2,597,780 1.3446 0.379 0.373 0.379 0.371 0.382 6,935,218 0.3746 0.74%
2015-12-02 0 1.350 1.340 1.360 1.300 1.700 2,468,000 3,304,060 1.3388 0.376 0.373 0.379 0.362 0.474 8,859,275 0.3729 -0.74%
2015-12-01 0 1.360 1.340 1.360 1.350 1.390 1,538,000 2,107,440 1.3702 0.379 0.373 0.379 0.376 0.387 5,520,893 0.3817 -2.16%
2015-11-30 0 1.390 1.360 1.390 1.310 1.440 1,986,000 2,757,220 1.3883 0.387 0.379 0.387 0.365 0.401 7,129,060 0.3868 -0.71%
2015-11-27 0 1.400 1.390 1.400 1.390 1.430 1,594,000 2,250,940 1.4121 0.390 0.387 0.390 0.387 0.398 5,721,914 0.3934 -1.41%
2015-11-26 0 1.420 1.410 1.420 1.380 1.430 2,084,000 2,938,860 1.4102 0.396 0.393 0.396 0.384 0.398 7,480,846 0.3929 0.00%
2015-11-25 0 1.420 1.410 1.420 1.410 1.490 1,378,000 1,991,600 1.4453 0.396 0.393 0.396 0.393 0.415 4,946,548 0.4026 -4.05%
2015-11-24 0 1.480 1.470 1.480 1.420 1.480 2,116,000 3,068,300 1.4500 0.412 0.410 0.412 0.396 0.412 7,595,715 0.4040 4.96%
2015-11-23 0 1.410 1.400 1.410 1.390 1.460 1,562,000 2,214,020 1.4174 0.393 0.390 0.393 0.387 0.407 5,607,045 0.3949 -1.40%
2015-11-20 0 1.430 1.420 1.430 1.430 1.500 1,426,600 2,083,370 1.4604 0.398 0.396 0.398 0.398 0.418 5,121,005 0.4068 -2.72%
2015-11-19 0 1.470 1.430 1.470 1.410 1.480 1,902,000 2,748,000 1.4448 0.410 0.398 0.410 0.393 0.412 6,827,529 0.4025 2.08%
2015-11-18 0 1.440 1.430 1.440 1.440 1.530 1,378,000 2,024,380 1.4691 0.401 0.398 0.401 0.401 0.426 4,946,548 0.4093 -3.36%
2015-11-17 0 1.490 1.480 1.490 1.480 1.520 1,514,000 2,258,940 1.4920 0.415 0.412 0.415 0.412 0.423 5,434,741 0.4156 2.05%
2015-11-16 0 1.460 1.440 1.460 1.450 1.520 1,878,000 2,771,060 1.4755 0.407 0.401 0.407 0.404 0.423 6,741,377 0.4111 -5.81%
2015-11-13 0 1.550 1.540 1.550 1.530 1.580 1,130,000 1,758,900 1.5565 0.432 0.429 0.432 0.426 0.440 4,056,313 0.4336 -1.90%
2015-11-12 0 1.580 1.560 1.580 1.540 1.600 1,418,000 2,247,020 1.5846 0.440 0.435 0.440 0.429 0.446 5,090,134 0.4414 0.64%
2015-11-11 0 1.570 1.560 1.570 1.530 1.590 1,590,000 2,491,500 1.5670 0.437 0.435 0.437 0.426 0.443 5,707,555 0.4365 -0.63%
2015-11-10 0 1.580 1.570 1.580 1.550 1.600 1,286,000 2,029,140 1.5779 0.440 0.437 0.440 0.432 0.446 4,616,300 0.4396 0.64%
2015-11-09 0 1.570 1.590 1.600 1.560 1.590 1,464,000 2,303,180 1.5732 0.437 0.443 0.446 0.435 0.443 5,255,259 0.4383 -1.26%
2015-11-06 0 1.590 1.560 1.600 1.570 1.610 1,486,000 2,363,880 1.5908 0.443 0.435 0.446 0.437 0.449 5,334,231 0.4432 0.00%
2015-11-05 0 1.590 1.580 1.590 1.570 1.620 1,274,000 2,029,080 1.5927 0.443 0.440 0.443 0.437 0.451 4,573,224 0.4437 -1.24%
2015-11-04 0 1.610 1.590 1.610 1.580 1.670 1,308,000 2,095,160 1.6018 0.449 0.443 0.449 0.440 0.465 4,695,272 0.4462 0.00%
2015-11-03 0 1.610 1.600 1.610 1.600 1.630 1,344,000 2,165,400 1.6112 0.449 0.446 0.449 0.446 0.454 4,824,500 0.4488 0.62%
2015-11-02 0 1.600 1.590 1.600 1.590 1.670 1,154,000 1,867,000 1.6179 0.446 0.443 0.446 0.443 0.465 4,142,465 0.4507 -3.03%
2015-10-30 0 1.650 1.620 1.660 1.600 1.670 1,650,000 2,689,380 1.6299 0.460 0.451 0.462 0.446 0.465 5,922,935 0.4541 -0.60%
2015-10-29 0 1.660 1.640 1.660 1.620 1.680 1,450,000 2,411,620 1.6632 0.462 0.457 0.462 0.451 0.468 5,205,003 0.4633 0.00%
2015-10-28 0 1.660 1.640 1.660 1.590 1.670 1,874,000 3,059,460 1.6326 0.462 0.457 0.462 0.443 0.465 6,727,018 0.4548 -0.60%
2015-10-27 0 1.670 1.650 1.670 1.630 1.710 1,820,000 3,054,880 1.6785 0.465 0.460 0.465 0.454 0.476 6,533,177 0.4676 -1.76%
2015-10-26 0 1.700 1.680 1.700 1.620 1.700 1,680,000 2,787,480 1.6592 0.474 0.468 0.474 0.451 0.474 6,030,625 0.4622 0.59%
2015-10-23 0 1.690 1.660 1.690 1.620 1.700 1,330,000 2,238,360 1.6830 0.471 0.462 0.471 0.451 0.474 4,774,245 0.4688 3.05%
2015-10-22 0 1.640 1.630 1.640 1.560 1.680 3,008,000 4,812,080 1.5998 0.457 0.454 0.457 0.435 0.468 10,797,690 0.4457 0.61%
2015-10-20 0 1.630 1.620 1.630 1.620 1.690 1,334,000 2,223,940 1.6671 0.454 0.451 0.454 0.451 0.471 4,788,603 0.4644 -4.12%
2015-10-19 0 1.700 1.680 1.690 1.670 1.730 1,296,000 2,207,000 1.7029 0.474 0.468 0.471 0.465 0.482 4,652,196 0.4744 -1.16%
2015-10-16 0 1.720 1.700 1.720 1.690 1.770 1,256,000 2,163,520 1.7225 0.479 0.474 0.479 0.471 0.493 4,508,610 0.4799 -1.71%
2015-10-15 0 1.750 1.690 1.750 1.630 1.800 1,938,000 3,336,160 1.7214 0.488 0.471 0.488 0.454 0.501 6,956,756 0.4796 1.16%
2015-10-14 0 1.730 1.710 1.730 1.700 1.740 1,138,000 1,962,960 1.7249 0.482 0.476 0.482 0.474 0.485 4,085,030 0.4805 -1.14%
2015-10-13 0 1.750 1.740 1.750 1.720 1.790 1,388,000 2,434,820 1.7542 0.488 0.485 0.488 0.479 0.499 4,982,445 0.4887 -1.13%
2015-10-12 0 1.770 1.760 1.770 1.740 1.780 1,470,000 2,579,180 1.7545 0.493 0.490 0.493 0.485 0.496 5,276,797 0.4888 1.14%
2015-10-09 0 1.750 1.730 1.750 1.710 1.780 1,476,000 2,572,940 1.7432 0.488 0.482 0.488 0.476 0.496 5,298,335 0.4856 -1.13%
2015-10-08 0 1.770 1.750 1.770 1.730 1.830 932,000 1,651,300 1.7718 0.493 0.488 0.493 0.482 0.510 3,345,561 0.4936 -2.21%
2015-10-07 0 1.810 1.800 1.810 1.750 1.820 1,570,000 2,806,000 1.7873 0.504 0.501 0.504 0.488 0.507 5,635,762 0.4979 1.12%
2015-10-06 0 1.790 1.780 1.790 1.670 1.790 1,558,000 2,714,880 1.7425 0.499 0.496 0.499 0.465 0.499 5,592,686 0.4854 2.29%
2015-10-05 0 1.750 1.740 1.750 1.670 1.750 1,034,000 1,783,480 1.7248 0.488 0.485 0.488 0.465 0.488 3,711,706 0.4805 2.34%
2015-10-02 0 1.710 1.700 1.710 1.650 1.800 868,000 1,476,440 1.7010 0.476 0.474 0.476 0.460 0.501 3,115,823 0.4739 6.21%
2015-09-30 0 1.610 1.590 1.610 1.550 1.630 812,000 1,299,680 1.6006 0.449 0.443 0.449 0.432 0.454 2,914,802 0.4459 0.62%
2015-09-29 0 1.600 1.580 1.600 1.560 1.620 680,000 1,085,020 1.5956 0.446 0.440 0.446 0.435 0.451 2,440,967 0.4445 -1.23%
2015-09-25 0 1.620 1.590 1.620 1.580 1.620 906,000 1,448,300 1.5986 0.451 0.443 0.451 0.440 0.451 3,252,230 0.4453 0.00%
2015-09-24 0 1.620 1.600 1.630 1.590 1.630 778,000 1,252,820 1.6103 0.451 0.446 0.454 0.443 0.454 2,792,754 0.4486 0.00%
2015-09-23 0 1.620 1.610 1.630 1.590 1.650 744,000 1,201,720 1.6152 0.451 0.449 0.454 0.443 0.460 2,670,705 0.4500 -0.61%
2015-09-22 0 1.630 1.610 1.640 1.610 1.670 892,000 1,463,980 1.6412 0.454 0.449 0.457 0.449 0.465 3,201,975 0.4572 0.62%
2015-09-21 0 1.620 1.610 1.620 1.570 1.640 784,000 1,270,920 1.6211 0.451 0.449 0.451 0.437 0.457 2,814,291 0.4516 -1.82%
2015-09-18 0 1.650 1.600 1.650 1.600 1.650 148,000 242,660 1.6396 0.460 0.446 0.460 0.446 0.460 531,269 0.4568 1.23%
2015-09-17 0 1.630 1.600 1.640 1.600 1.660 138,000 225,460 1.6338 0.454 0.446 0.457 0.446 0.462 495,373 0.4551 0.62%
2015-09-16 0 1.620 1.590 1.620 1.580 1.660 322,000 515,260 1.6002 0.451 0.443 0.451 0.440 0.462 1,155,870 0.4458 -1.82%
2015-09-15 0 1.650 1.600 1.650 1.600 1.660 46,000 75,280 1.6365 0.460 0.446 0.460 0.446 0.462 165,124 0.4559 0.61%
2015-09-14 0 1.640 1.610 1.640 1.630 1.670 80,000 132,460 1.6558 0.457 0.449 0.457 0.454 0.465 287,173 0.4613 -0.61%
2015-09-11 0 1.650 1.640 1.650 1.620 1.710 286,000 468,040 1.6365 0.460 0.457 0.460 0.451 0.476 1,026,642 0.4559 -1.79%
2015-09-10 0 1.680 1.630 1.680 1.630 1.720 598,000 990,000 1.6555 0.468 0.454 0.468 0.454 0.479 2,146,615 0.4612 -0.59%
2015-09-09 0 1.690 1.670 1.690 1.670 1.720 112,000 189,200 1.6893 0.471 0.465 0.471 0.465 0.479 402,042 0.4706 -1.74%
2015-09-08 0 1.720 1.690 1.720 1.650 1.720 238,000 402,740 1.6922 0.479 0.471 0.479 0.460 0.479 854,338 0.4714 1.78%
2015-09-07 0 1.690 1.650 1.690 1.600 1.710 462,000 771,880 1.6707 0.471 0.460 0.471 0.446 0.476 1,658,422 0.4654 0.00%
2015-09-04 0 1.690 1.660 1.690 1.650 1.720 216,000 360,920 1.6709 0.471 0.462 0.471 0.460 0.479 775,366 0.4655 0.00%
2015-09-02 0 1.690 1.670 1.690 1.660 1.690 190,000 318,440 1.6760 0.471 0.465 0.471 0.462 0.471 682,035 0.4669 0.00%
2015-09-01 0 1.690 1.680 1.700 1.680 1.740 262,000 448,700 1.7126 0.471 0.468 0.474 0.468 0.485 940,490 0.4771 -2.87%
2015-08-31 0 1.740 1.710 1.740 1.710 1.790 242,000 418,800 1.7306 0.485 0.476 0.485 0.476 0.499 868,697 0.4821 -2.25%
2015-08-28 0 1.780 1.730 1.780 1.730 1.810 736,000 1,301,400 1.7682 0.496 0.482 0.496 0.482 0.504 2,641,988 0.4926 0.56%
2015-08-27 0 1.770 1.750 1.770 1.720 1.820 236,000 416,740 1.7658 0.493 0.488 0.493 0.479 0.507 847,159 0.4919 1.72%
2015-08-26 0 1.740 1.710 1.750 1.650 1.780 1,053,500 1,795,550 1.7044 0.485 0.476 0.488 0.460 0.496 3,781,704 0.4748 -1.14%
2015-08-25 0 1.760 1.700 1.760 1.690 1.870 968,000 1,687,800 1.7436 0.490 0.474 0.490 0.471 0.521 3,474,788 0.4857 0.57%
2015-08-24 0 1.750 1.750 1.840 1.700 2.000 2,534,000 4,485,700 1.7702 0.488 0.488 0.513 0.474 0.557 9,096,192 0.4931 -11.17%
2015-08-21 0 1.970 1.940 1.970 1.720 1.980 4,266,000 7,694,660 1.8037 0.549 0.540 0.549 0.479 0.552 15,313,479 0.5025 4.23%
2015-08-20 0 1.890 1.830 1.900 1.790 1.910 1,104,000 2,015,980 1.8261 0.527 0.510 0.529 0.499 0.532 3,962,982 0.5087 -1.56%
2015-08-19 0 1.920 1.880 1.920 1.850 1.980 624,000 1,184,040 1.8975 0.535 0.524 0.535 0.515 0.552 2,239,946 0.5286 -1.54%
2015-08-18 0 1.950 1.910 1.950 1.910 2.010 6,570,000 13,122,260 1.9973 0.543 0.532 0.543 0.532 0.560 23,584,050 0.5564 -2.01%
2015-08-17 0 1.990 1.950 1.990 1.900 2.000 1,068,000 2,066,140 1.9346 0.554 0.543 0.554 0.529 0.557 3,833,754 0.5389 0.00%
2015-08-14 0 1.990 1.970 1.990 1.960 2.030 668,000 1,332,000 1.9940 0.554 0.549 0.554 0.546 0.566 2,397,891 0.5555 0.51%
2015-08-13 0 1.980 1.970 1.980 1.910 1.990 1,306,000 2,545,620 1.9492 0.552 0.549 0.552 0.532 0.554 4,688,093 0.5430 3.13%
2015-08-12 0 1.920 1.900 1.920 1.900 1.980 1,400,000 2,669,020 1.9064 0.535 0.529 0.535 0.529 0.552 5,025,521 0.5311 -0.52%
2015-08-11 0 1.930 1.920 1.930 1.820 1.960 1,754,000 3,293,940 1.8780 0.538 0.535 0.538 0.507 0.546 6,296,259 0.5232 8.43%
2015-08-10 0 1.780 1.750 1.790 1.660 1.790 408,000 696,560 1.7073 0.496 0.488 0.499 0.462 0.499 1,464,580 0.4756 4.09%
2015-08-07 0 1.710 1.700 1.710 1.680 1.710 212,000 360,020 1.6982 0.476 0.474 0.476 0.468 0.476 761,007 0.4731 0.59%
2015-08-06 0 1.700 1.690 1.700 1.670 1.760 518,000 875,680 1.6905 0.474 0.471 0.474 0.465 0.490 1,859,443 0.4709 -2.86%
2015-08-05 0 1.750 1.730 1.750 1.710 1.800 740,000 1,303,980 1.7621 0.488 0.482 0.488 0.476 0.501 2,656,347 0.4909 -1.69%
2015-08-04 0 1.780 1.770 1.780 1.750 1.890 400,000 718,740 1.7969 0.496 0.493 0.496 0.488 0.527 1,435,863 0.5006 -0.56%
2015-08-03 0 1.790 1.770 1.790 1.760 1.830 1,210,000 2,157,900 1.7834 0.499 0.493 0.499 0.490 0.510 4,343,486 0.4968 -0.56%
2015-07-31 0 1.800 1.790 1.800 1.790 1.890 490,000 898,800 1.8343 0.501 0.499 0.501 0.499 0.527 1,758,932 0.5110 -2.70%
2015-07-30 0 1.850 1.830 1.850 1.790 1.910 686,000 1,252,360 1.8256 0.515 0.510 0.515 0.499 0.532 2,462,505 0.5086 -2.63%
2015-07-29 0 1.900 1.860 1.910 1.840 1.930 1,930,000 3,615,540 1.8733 0.529 0.518 0.532 0.513 0.538 6,928,039 0.5219 -0.52%
2015-07-28 0 1.910 1.860 1.930 1.870 2.000 962,000 1,829,920 1.9022 0.532 0.518 0.538 0.521 0.557 3,453,251 0.5299 -2.55%
2015-07-27 0 1.960 1.960 1.970 1.900 1.990 2,402,000 4,617,960 1.9225 0.546 0.546 0.549 0.529 0.554 8,622,357 0.5356 0.00%
2015-07-24 0 1.960 1.960 2.000 1.930 2.030 976,000 1,918,480 1.9657 0.546 0.546 0.557 0.538 0.566 3,503,506 0.5476 -0.51%
2015-07-23 0 1.970 1.960 1.970 1.950 2.030 656,000 1,291,160 1.9682 0.549 0.546 0.549 0.543 0.566 2,354,815 0.5483 0.00%
2015-07-22 0 1.970 1.960 1.980 1.920 1.980 1,296,000 2,517,160 1.9423 0.549 0.546 0.552 0.535 0.552 4,652,196 0.5411 -0.51%
2015-07-21 0 1.980 1.970 1.980 1.940 2.020 14,488,000 28,957,840 1.9987 0.552 0.549 0.552 0.540 0.563 52,006,958 0.5568 -2.46%
2015-07-20 0 2.030 1.980 2.040 1.980 2.050 598,000 1,197,700 2.0028 0.566 0.552 0.568 0.552 0.571 2,146,615 0.5579 3.05%
2015-07-17 0 1.970 1.970 1.990 1.930 2.000 404,000 789,380 1.9539 0.549 0.549 0.554 0.538 0.557 1,450,222 0.5443 -0.51%
2015-07-16 0 1.980 1.900 1.990 1.860 2.000 1,156,000 2,207,340 1.9095 0.552 0.529 0.554 0.518 0.557 4,149,644 0.5319 1.02%
2015-07-15 0 1.960 1.950 1.960 1.900 2.090 2,086,000 4,119,600 1.9749 0.546 0.543 0.546 0.529 0.582 7,488,026 0.5502 -6.67%
2015-07-14 0 2.100 2.090 2.100 2.040 2.150 2,574,000 5,369,920 2.0862 0.585 0.582 0.585 0.568 0.599 9,239,778 0.5812 0.00%
2015-07-13 0 2.100 2.060 2.100 2.020 2.120 1,196,000 2,469,100 2.0645 0.585 0.574 0.585 0.563 0.591 4,293,230 0.5751 2.94%
2015-07-10 0 2.040 2.000 2.050 1.860 2.150 3,300,000 6,668,000 2.0206 0.568 0.557 0.571 0.518 0.599 11,845,870 0.5629 -0.97%
2015-07-09 0 2.060 2.030 2.050 1.720 2.150 5,030,000 9,995,660 1.9872 0.574 0.566 0.571 0.479 0.599 18,055,977 0.5536 19.77%
2015-07-08 0 1.720 1.600 1.730 1.450 1.740 16,612,000 25,404,780 1.5293 0.479 0.446 0.482 0.404 0.485 59,631,391 0.4260 -3.37%
2015-07-07 0 1.780 1.770 1.840 1.660 1.900 3,878,000 7,015,040 1.8089 0.496 0.493 0.513 0.462 0.529 13,920,692 0.5039 -2.20%
2015-07-06 0 1.820 1.800 1.820 1.670 2.140 2,244,000 4,005,400 1.7849 0.507 0.501 0.507 0.465 0.596 8,055,191 0.4972 -12.92%
2015-07-03 0 2.090 2.030 2.100 2.030 2.300 1,834,000 3,938,580 2.1475 0.582 0.566 0.585 0.566 0.641 6,583,432 0.5983 -8.33%
2015-07-02 0 2.280 2.200 2.320 1.950 2.330 17,400,000 37,396,500 2.1492 0.635 0.613 0.646 0.543 0.649 62,460,041 0.5987 -0.87%
2015-06-30 0 2.300 2.290 2.300 1.790 2.300 26,342,000 54,568,180 2.0715 0.641 0.638 0.641 0.499 0.641 94,558,758 0.5771 35.29%
2015-06-29 0 1.700 1.690 1.700 1.600 1.720 7,058,000 11,647,400 1.6502 0.474 0.471 0.474 0.446 0.479 25,335,803 0.4597 3.03%
2015-06-26 0 1.650 1.650 1.660 1.630 1.750 5,740,000 9,610,200 1.6743 0.460 0.460 0.462 0.454 0.488 20,604,634 0.4664 -1.79%
2015-06-25 0 1.680 1.670 1.680 1.670 1.790 2,524,000 4,298,980 1.7032 0.468 0.465 0.468 0.465 0.499 9,060,296 0.4745 -2.33%
2015-06-24 0 1.720 1.710 1.720 1.650 1.750 1,414,000 2,404,180 1.7003 0.479 0.476 0.479 0.460 0.488 5,075,776 0.4737 1.18%
2015-06-23 0 1.700 1.680 1.700 1.630 1.770 1,996,000 3,347,960 1.6773 0.474 0.468 0.474 0.454 0.493 7,164,956 0.4673 0.59%
2015-06-22 0 1.690 1.680 1.690 1.560 1.740 3,730,000 6,175,180 1.6555 0.471 0.468 0.471 0.435 0.485 13,389,423 0.4612 8.33%
2015-06-19 0 1.560 1.540 1.560 1.470 1.850 15,668,000 24,868,020 1.5872 0.435 0.429 0.435 0.410 0.515 56,242,754 0.4422 -14.75%
2015-06-18 0 1.830 1.830 1.840 1.830 2.150 5,764,000 11,044,280 1.9161 0.510 0.510 0.513 0.510 0.599 20,690,786 0.5338 -12.02%
2015-06-17 0 2.080 2.060 2.110 2.070 2.180 1,180,000 2,472,940 2.0957 0.579 0.574 0.588 0.577 0.607 4,235,796 0.5838 -4.15%
2015-06-16 0 2.170 2.160 2.180 2.160 2.270 1,328,000 2,920,200 2.1989 0.605 0.602 0.607 0.602 0.632 4,767,065 0.6126 -4.82%
2015-06-15 0 2.280 2.280 2.290 2.260 2.340 2,054,000 4,692,920 2.2848 0.635 0.635 0.638 0.630 0.652 7,373,157 0.6365 -2.56%
2015-06-12 0 2.340 2.330 2.340 2.270 2.350 2,638,000 6,107,860 2.3153 0.652 0.649 0.652 0.632 0.655 9,469,517 0.6450 1.30%
2015-06-11 0 2.310 2.300 2.330 2.230 2.330 2,468,000 5,642,340 2.2862 0.644 0.641 0.649 0.621 0.649 8,859,275 0.6369 0.00%
2015-06-10 0 2.310 2.300 2.310 2.220 2.460 8,946,000 20,282,560 2.2672 0.644 0.641 0.644 0.618 0.685 32,113,076 0.6316 -2.12%
2015-06-09 0 2.360 2.340 2.370 2.230 2.560 52,434,000 120,169,100 2.2918 0.657 0.652 0.660 0.621 0.713 188,220,103 0.6384 -7.09%
2015-06-08 0 2.540 2.520 2.540 2.220 2.550 6,206,000 15,074,500 2.4290 0.708 0.702 0.708 0.618 0.710 22,277,415 0.6767 2.01%
2015-06-05 0 2.490 2.480 2.500 2.470 2.750 2,944,000 7,502,560 2.5484 0.694 0.691 0.696 0.688 0.766 10,567,952 0.7099 -4.23%
2015-06-04 0 2.600 2.580 2.600 2.500 2.650 4,170,000 10,688,140 2.5631 0.724 0.719 0.724 0.696 0.738 14,968,872 0.7140 0.39%
2015-06-03 0 2.590 2.570 2.590 2.550 2.800 2,270,000 5,919,700 2.6078 0.722 0.716 0.722 0.710 0.780 8,148,523 0.7265 -3.72%
2015-06-02 0 2.690 2.670 2.690 2.640 2.750 2,038,000 5,444,420 2.6715 0.749 0.744 0.749 0.735 0.766 7,315,722 0.7442 0.00%
2015-06-01 0 2.690 2.680 2.700 2.620 2.780 3,918,000 10,486,560 2.6765 0.749 0.747 0.752 0.730 0.774 14,064,278 0.7456 -1.82%
2015-05-29 0 2.740 2.730 2.750 2.690 2.780 2,250,000 6,118,620 2.7194 0.763 0.761 0.766 0.749 0.774 8,076,729 0.7576 -0.72%
2015-05-28 0 2.760 2.710 2.770 2.710 2.830 1,444,000 3,992,640 2.7650 0.769 0.755 0.772 0.755 0.788 5,183,465 0.7703 -1.43%
2015-05-27 0 2.800 2.780 2.810 2.780 2.900 1,190,000 3,355,760 2.8200 0.780 0.774 0.783 0.774 0.808 4,271,692 0.7856 1.45%
2015-05-26 0 2.760 2.750 2.760 2.570 2.900 7,496,019 19,756,871 2.6356 0.769 0.766 0.769 0.716 0.808 26,908,141 0.7342 6.15%
2015-05-22 0 2.600 2.570 2.600 2.500 2.600 2,280,000 5,807,540 2.5472 0.724 0.716 0.724 0.696 0.724 8,184,419 0.7096 1.17%
2015-05-21 0 2.570 2.550 2.570 2.540 2.590 1,956,000 5,015,400 2.5641 0.716 0.710 0.716 0.708 0.722 7,021,370 0.7143 0.00%
2015-05-20 0 2.570 2.560 2.570 2.540 2.600 3,560,000 9,141,440 2.5678 0.716 0.713 0.716 0.708 0.724 12,779,181 0.7153 0.39%
2015-05-19 0 2.560 2.550 2.560 2.530 2.580 2,052,019 5,229,828 2.5486 0.713 0.710 0.713 0.705 0.719 7,366,045 0.7100 1.19%
2015-05-18 0 2.530 2.520 2.530 2.500 2.550 2,216,000 5,575,600 2.5161 0.705 0.702 0.705 0.696 0.710 7,954,681 0.7009 0.08%
2015-05-15 0 2.550 2.530 2.550 2.500 2.620 1,408,000 3,568,840 2.5347 0.704 0.699 0.704 0.690 0.724 5,098,222 0.7000 -0.78%
2015-05-14 0 2.570 2.560 2.580 2.480 2.610 2,030,000 5,139,280 2.5317 0.710 0.707 0.713 0.685 0.721 7,350,420 0.6992 -0.77%
2015-05-13 0 2.590 2.580 2.600 2.450 2.600 11,744,000 29,460,120 2.5085 0.715 0.713 0.718 0.677 0.718 42,523,810 0.6928 7.92%
2015-05-12 0 2.400 2.400 2.410 2.400 2.500 2,216,000 5,415,360 2.4438 0.663 0.663 0.666 0.663 0.690 8,023,907 0.6749 -4.00%
2015-05-11 0 2.500 2.490 2.500 2.480 2.540 1,684,000 4,231,540 2.5128 0.690 0.688 0.690 0.685 0.701 6,097,590 0.6940 -0.40%
2015-05-08 0 2.510 2.500 2.510 2.460 2.530 1,784,000 4,466,880 2.5039 0.693 0.690 0.693 0.679 0.699 6,459,680 0.6915 2.03%
2015-05-07 0 2.460 2.460 2.470 2.290 2.500 5,870,000 14,005,560 2.3860 0.679 0.679 0.682 0.632 0.690 21,254,663 0.6589 -0.40%
2015-05-06 0 2.470 2.430 2.480 2.420 2.560 3,318,000 8,270,660 2.4927 0.682 0.671 0.685 0.668 0.707 12,014,135 0.6884 -3.14%
2015-05-05 0 2.550 2.550 2.560 2.510 2.680 2,398,000 6,168,840 2.5725 0.704 0.704 0.707 0.693 0.740 8,682,910 0.7105 -2.67%
2015-05-04 0 2.620 2.600 2.610 2.590 2.800 2,848,000 7,534,060 2.6454 0.724 0.718 0.721 0.715 0.773 10,312,314 0.7306 -1.50%
2015-04-30 0 2.660 2.650 2.660 2.580 2.780 4,880,000 12,976,380 2.6591 0.735 0.732 0.735 0.713 0.768 17,669,976 0.7344 4.31%
2015-04-29 0 2.550 2.530 2.550 2.440 2.550 5,588,000 13,871,240 2.4823 0.704 0.699 0.704 0.674 0.704 20,233,570 0.6856 3.24%
2015-04-28 0 2.470 2.470 2.500 2.430 2.600 2,468,000 6,145,040 2.4899 0.682 0.682 0.690 0.671 0.718 8,936,373 0.6876 -3.14%
2015-04-27 0 2.550 2.560 2.580 2.300 2.560 4,480,000 10,721,710 2.3932 0.704 0.707 0.713 0.635 0.707 16,221,617 0.6610 3.24%
2015-04-24 0 2.470 2.450 2.480 2.450 2.580 3,072,000 7,689,120 2.5030 0.682 0.677 0.685 0.677 0.713 11,123,394 0.6913 -0.40%
2015-04-23 0 2.480 2.450 2.490 2.440 2.600 2,212,000 5,488,980 2.4815 0.685 0.677 0.688 0.674 0.718 8,009,423 0.6853 -2.36%
2015-04-22 0 2.540 2.530 2.540 2.500 2.600 2,712,000 6,896,080 2.5428 0.701 0.699 0.701 0.690 0.718 9,819,872 0.7023 1.60%
2015-04-21 0 2.500 2.500 2.520 2.390 2.520 2,328,000 5,661,960 2.4321 0.690 0.690 0.696 0.660 0.696 8,429,447 0.6717 4.17%
2015-04-20 0 2.400 2.380 2.400 2.380 2.480 2,276,000 5,500,380 2.4167 0.663 0.657 0.663 0.657 0.685 8,241,161 0.6674 -2.44%
2015-04-17 0 2.460 2.450 2.460 2.330 2.500 5,634,000 13,662,860 2.4251 0.679 0.677 0.679 0.643 0.690 20,400,132 0.6697 7.42%
2015-04-16 0 2.290 2.260 2.290 2.170 2.300 3,802,000 8,463,120 2.2260 0.632 0.624 0.632 0.599 0.635 13,766,649 0.6148 5.53%
2015-04-15 0 2.170 2.160 2.170 2.170 2.260 3,332,000 7,385,980 2.2167 0.599 0.597 0.599 0.599 0.624 12,064,828 0.6122 -3.12%
2015-04-14 0 2.240 2.230 2.260 2.230 2.380 3,234,000 7,356,780 2.2748 0.619 0.616 0.624 0.616 0.657 11,709,980 0.6282 -2.61%
2015-04-13 0 2.300 2.290 2.320 2.180 2.390 5,608,000 12,913,580 2.3027 0.635 0.632 0.641 0.602 0.660 20,305,988 0.6359 5.50%
2015-04-10 0 2.180 2.150 2.180 2.090 2.190 2,758,000 5,887,040 2.1345 0.602 0.594 0.602 0.577 0.605 9,986,433 0.5895 1.87%
2015-04-09 0 2.140 2.100 2.140 2.090 2.250 3,444,000 7,345,520 2.1328 0.591 0.580 0.591 0.577 0.621 12,470,368 0.5890 -1.38%
2015-04-08 0 2.170 2.160 2.180 2.120 2.270 4,202,000 9,108,080 2.1676 0.599 0.597 0.602 0.585 0.627 15,215,008 0.5986 -1.36%
2015-04-02 0 2.200 2.180 2.200 2.170 2.340 5,096,000 11,530,240 2.2626 0.608 0.602 0.608 0.599 0.646 18,452,089 0.6249 -2.22%
2015-04-01 0 2.250 2.230 2.250 2.150 2.300 6,024,000 13,303,020 2.2083 0.621 0.616 0.621 0.594 0.635 21,812,281 0.6099 4.65%
2015-03-31 0 2.150 2.130 2.150 2.000 2.150 35,330,000 68,025,120 1.9254 0.594 0.588 0.594 0.552 0.594 127,926,278 0.5318 7.50%
2015-03-30 0 2.000 1.990 2.000 1.960 2.300 9,464,000 19,688,240 2.0803 0.552 0.550 0.552 0.541 0.635 34,268,166 0.5745 2.56%
2015-03-27 0 1.950 1.920 1.950 1.850 1.990 8,414,000 16,122,600 1.9162 0.539 0.530 0.539 0.511 0.550 30,466,224 0.5292 3.72%
2015-03-26 0 1.880 1.870 1.880 1.820 1.880 3,092,000 5,702,320 1.8442 0.519 0.516 0.519 0.503 0.519 11,195,812 0.5093 0.53%
2015-03-25 0 1.870 1.850 1.870 1.830 1.870 2,734,000 5,053,780 1.8485 0.516 0.511 0.516 0.505 0.516 9,899,531 0.5105 0.00%
2015-03-24 0 1.870 1.860 1.870 1.860 1.930 2,710,000 5,087,880 1.8774 0.516 0.514 0.516 0.514 0.533 9,812,630 0.5185 -1.58%
2015-03-23 0 1.900 1.890 1.900 1.880 1.950 2,820,000 5,354,000 1.8986 0.525 0.522 0.525 0.519 0.539 10,210,928 0.5243 0.00%
2015-03-20 0 1.900 1.880 1.900 1.860 1.900 2,776,000 5,226,600 1.8828 0.525 0.519 0.525 0.514 0.525 10,051,609 0.5200 1.06%
2015-03-19 0 1.880 1.890 1.900 1.870 1.950 3,350,000 6,379,320 1.9043 0.519 0.522 0.525 0.516 0.539 12,130,004 0.5259 -2.59%
2015-03-18 0 1.930 1.930 1.940 1.880 1.940 3,694,000 7,021,920 1.9009 0.533 0.533 0.536 0.519 0.536 13,375,592 0.5250 1.05%
2015-03-17 0 1.910 1.900 1.910 1.740 1.910 2,890,000 5,267,740 1.8227 0.527 0.525 0.527 0.481 0.527 10,464,391 0.5034 3.80%
2015-03-16 0 1.840 1.840 1.880 1.720 1.940 2,808,000 5,135,240 1.8288 0.508 0.508 0.519 0.475 0.536 10,167,478 0.5051 -3.16%
2015-03-13 0 1.900 1.890 1.900 1.820 1.930 3,798,000 7,083,120 1.8650 0.525 0.522 0.525 0.503 0.533 13,752,165 0.5151 4.97%
2015-03-12 0 1.810 1.810 1.820 1.740 1.810 2,136,000 3,803,760 1.7808 0.500 0.500 0.503 0.481 0.500 7,734,235 0.4918 4.02%
2015-03-11 0 1.740 1.720 1.740 1.710 1.750 1,978,000 3,421,300 1.7297 0.481 0.475 0.481 0.472 0.483 7,162,134 0.4777 -1.14%
2015-03-10 0 1.760 1.760 1.770 1.730 1.810 2,376,000 4,227,660 1.7793 0.486 0.486 0.489 0.478 0.500 8,603,250 0.4914 -0.56%
2015-03-09 0 1.770 1.750 1.790 1.620 1.810 2,546,000 4,339,820 1.7046 0.489 0.483 0.494 0.447 0.500 9,218,803 0.4708 8.59%
2015-03-06 0 1.630 1.620 1.630 1.580 1.640 1,592,000 2,551,240 1.6025 0.450 0.447 0.450 0.436 0.453 5,764,467 0.4426 3.16%
2015-03-05 0 1.580 1.580 1.610 1.580 1.620 1,382,000 2,208,680 1.5982 0.436 0.436 0.445 0.436 0.447 5,004,079 0.4414 -0.63%
2015-03-04 0 1.590 1.580 1.600 1.570 1.620 1,302,000 2,068,480 1.5887 0.439 0.436 0.442 0.434 0.447 4,714,407 0.4388 -0.62%
2015-03-03 0 1.600 1.590 1.600 1.580 1.680 908,000 1,483,160 1.6334 0.442 0.439 0.442 0.436 0.464 3,287,774 0.4511 -3.03%
2015-03-02 0 1.650 1.630 1.650 1.630 1.670 868,000 1,429,460 1.6468 0.456 0.450 0.456 0.450 0.461 3,142,938 0.4548 0.61%
2015-02-27 0 1.640 1.630 1.640 1.620 1.680 862,000 1,411,340 1.6373 0.453 0.450 0.453 0.447 0.464 3,121,213 0.4522 1.23%
2015-02-26 0 1.620 1.610 1.620 1.600 1.650 826,000 1,338,040 1.6199 0.447 0.445 0.447 0.442 0.456 2,990,861 0.4474 -0.61%
2015-02-25 0 1.630 1.610 1.630 1.600 1.640 812,000 1,311,040 1.6146 0.450 0.445 0.450 0.442 0.453 2,940,168 0.4459 0.62%
2015-02-24 0 1.620 1.610 1.640 1.580 1.690 864,000 1,394,880 1.6144 0.447 0.445 0.453 0.436 0.467 3,128,455 0.4459 -2.41%
2015-02-23 0 1.660 1.650 1.670 1.630 1.670 1,086,000 1,787,100 1.6456 0.458 0.456 0.461 0.450 0.461 3,932,294 0.4545 0.61%
2015-02-18 0 1.650 1.640 1.670 1.610 1.650 268,000 435,500 1.6250 0.456 0.453 0.461 0.445 0.456 970,400 0.4488 0.61%
2015-02-17 0 1.640 1.630 1.640 1.580 1.660 702,000 1,137,480 1.6203 0.453 0.450 0.453 0.436 0.458 2,541,869 0.4475 0.61%
2015-02-16 0 1.630 1.610 1.630 1.580 1.660 1,118,000 1,810,340 1.6193 0.450 0.445 0.450 0.436 0.458 4,048,162 0.4472 2.52%
2015-02-13 0 1.590 1.580 1.590 1.580 1.590 1,332,000 2,114,600 1.5875 0.439 0.436 0.439 0.436 0.439 4,823,034 0.4384 1.27%
2015-02-12 0 1.570 1.560 1.580 1.550 1.580 1,688,000 2,625,520 1.5554 0.434 0.431 0.436 0.428 0.436 6,112,074 0.4296 1.29%
2015-02-11 0 1.550 1.540 1.560 1.540 1.580 1,720,000 2,673,420 1.5543 0.428 0.425 0.431 0.425 0.436 6,227,942 0.4293 0.65%
2015-02-10 0 1.540 1.550 1.630 1.510 1.630 1,894,000 3,001,180 1.5846 0.425 0.428 0.450 0.417 0.450 6,857,978 0.4376 -3.75%
2015-02-09 0 1.600 1.590 1.600 1.570 1.610 1,946,000 3,102,720 1.5944 0.442 0.439 0.442 0.434 0.445 7,046,265 0.4403 1.27%
2015-02-06 0 1.580 1.570 1.580 1.570 1.620 1,830,000 2,917,580 1.5943 0.436 0.434 0.436 0.434 0.447 6,626,241 0.4403 -0.63%
2015-02-05 0 1.590 1.590 1.610 1.590 1.660 2,038,000 3,328,060 1.6330 0.439 0.439 0.445 0.439 0.458 7,379,387 0.4510 -3.05%
2015-02-04 0 1.640 1.620 1.640 1.610 1.680 1,848,000 3,035,600 1.6426 0.453 0.447 0.453 0.445 0.464 6,691,417 0.4537 0.61%
2015-02-03 0 1.630 1.620 1.630 1.610 1.690 1,878,000 3,077,940 1.6389 0.450 0.447 0.450 0.445 0.467 6,800,044 0.4526 -2.40%
2015-02-02 0 1.670 1.640 1.670 1.630 1.710 2,322,000 3,843,280 1.6552 0.461 0.453 0.461 0.450 0.472 8,407,722 0.4571 -0.60%
2015-01-30 0 1.680 1.640 1.680 1.610 1.700 2,386,000 3,947,940 1.6546 0.464 0.453 0.464 0.445 0.469 8,639,459 0.4570 0.00%
2015-01-29 0 1.680 1.660 1.680 1.650 1.710 2,248,000 3,777,260 1.6803 0.464 0.458 0.464 0.456 0.472 8,139,776 0.4640 -1.18%
2015-01-28 0 1.700 1.680 1.690 1.680 1.760 2,250,000 3,843,720 1.7083 0.469 0.464 0.467 0.464 0.486 8,147,017 0.4718 -1.73%
2015-01-27 0 1.730 1.690 1.740 1.670 1.740 2,494,000 4,234,660 1.6979 0.478 0.467 0.481 0.461 0.481 9,030,516 0.4689 1.76%
2015-01-26 0 1.700 1.690 1.700 1.680 1.760 2,540,000 4,358,000 1.7157 0.469 0.467 0.469 0.464 0.486 9,197,077 0.4738 -1.73%
2015-01-23 0 1.730 1.720 1.730 1.610 1.780 2,954,000 5,044,760 1.7078 0.478 0.475 0.478 0.445 0.492 10,696,129 0.4716 -1.14%
2015-01-22 0 1.750 1.740 1.770 1.670 1.800 2,718,000 4,674,840 1.7200 0.483 0.481 0.489 0.461 0.497 9,841,597 0.4750 2.34%
2015-01-21 0 1.710 1.700 1.740 1.690 1.820 2,890,000 5,065,660 1.7528 0.472 0.469 0.481 0.467 0.503 10,464,391 0.4841 -3.93%
2015-01-20 0 1.780 1.770 1.790 1.760 1.950 2,884,000 5,306,740 1.8401 0.492 0.489 0.494 0.486 0.539 10,442,666 0.5082 -2.20%
2015-01-19 0 1.820 1.820 1.830 1.800 1.860 2,896,000 5,312,160 1.8343 0.503 0.503 0.505 0.497 0.514 10,486,117 0.5066 -1.09%
2015-01-16 0 1.840 1.830 1.840 1.800 1.870 2,844,000 5,198,840 1.8280 0.508 0.505 0.508 0.497 0.516 10,297,830 0.5048 -0.54%
2015-01-15 0 1.850 1.830 1.850 1.800 1.900 2,926,000 5,371,760 1.8359 0.511 0.505 0.511 0.497 0.525 10,594,744 0.5070 -0.54%
2015-01-14 0 1.860 1.850 1.870 1.840 1.940 2,844,000 5,400,940 1.8991 0.514 0.511 0.516 0.508 0.536 10,297,830 0.5245 -2.62%
2015-01-13 0 1.910 1.900 1.940 1.850 2.030 3,252,000 6,286,420 1.9331 0.527 0.525 0.536 0.511 0.561 11,775,156 0.5339 3.24%
2015-01-12 0 1.850 1.850 1.880 1.820 1.890 2,864,000 5,317,580 1.8567 0.511 0.511 0.519 0.503 0.522 10,370,248 0.5128 -1.60%
2015-01-09 0 1.880 1.860 1.880 1.860 1.910 2,900,000 5,464,240 1.8842 0.519 0.514 0.519 0.514 0.527 10,500,600 0.5204 0.00%
2015-01-08 0 1.880 1.880 1.890 1.840 1.960 2,816,000 5,367,600 1.9061 0.519 0.519 0.522 0.508 0.541 10,196,445 0.5264 -2.08%
2015-01-07 0 1.920 1.900 1.920 1.900 2.010 2,768,000 5,432,380 1.9626 0.530 0.525 0.530 0.525 0.555 10,022,642 0.5420 -3.52%
2015-01-06 0 1.990 1.980 1.990 1.930 1.990 2,800,000 5,474,180 1.9551 0.550 0.547 0.550 0.533 0.550 10,138,511 0.5399 -0.50%
2015-01-05 0 2.000 1.970 2.000 1.950 2.130 2,998,000 6,122,980 2.0424 0.552 0.544 0.552 0.539 0.588 10,855,448 0.5640 -1.48%
2015-01-02 0 2.030 2.010 2.030 1.900 2.180 4,332,000 8,778,200 2.0264 0.561 0.555 0.561 0.525 0.602 15,685,724 0.5596 6.84%
2014-12-31 0 1.900 1.880 1.910 1.830 1.920 1,786,000 3,302,960 1.8494 0.525 0.519 0.527 0.505 0.530 6,466,921 0.5107 2.70%
2014-12-30 0 1.850 1.830 1.850 1.820 1.870 3,208,000 5,855,340 1.8252 0.511 0.505 0.511 0.503 0.516 11,615,836 0.5041 0.00%
2014-12-29 0 1.850 1.830 1.850 1.830 1.850 3,118,000 5,737,500 1.8401 0.511 0.505 0.511 0.505 0.511 11,289,956 0.5082 0.54%
2014-12-24 0 1.840 1.820 1.840 1.800 1.850 1,206,000 2,213,300 1.8352 0.508 0.503 0.508 0.497 0.511 4,366,801 0.5068 0.00%
2014-12-23 0 1.840 1.820 1.840 1.810 1.870 3,302,000 6,084,060 1.8425 0.508 0.503 0.508 0.500 0.516 11,956,201 0.5089 -0.54%
2014-12-22 0 1.850 1.840 1.850 1.790 1.880 3,176,000 5,881,400 1.8518 0.511 0.508 0.511 0.494 0.519 11,499,968 0.5114 0.54%
2014-12-19 0 1.840 1.830 1.840 1.840 1.870 3,148,000 5,856,000 1.8602 0.508 0.505 0.508 0.508 0.516 11,398,583 0.5137 -2.13%
2014-12-18 0 1.880 1.860 1.880 1.800 1.880 3,260,000 5,974,880 1.8328 0.519 0.514 0.519 0.497 0.519 11,804,123 0.5062 3.30%
2014-12-17 0 1.820 1.790 1.820 1.720 1.830 3,126,000 5,468,760 1.7494 0.503 0.494 0.503 0.475 0.505 11,318,923 0.4832 5.20%
2014-12-16 0 1.730 1.700 1.740 1.670 1.750 3,124,000 5,347,800 1.7118 0.478 0.469 0.481 0.461 0.483 11,311,681 0.4728 0.00%
2014-12-15 0 1.730 1.630 1.750 1.520 1.740 3,154,000 5,034,680 1.5963 0.478 0.450 0.483 0.420 0.481 11,420,308 0.4409 6.13%
2014-12-12 0 1.630 1.620 1.650 1.540 1.830 3,384,000 5,509,420 1.6281 0.450 0.447 0.456 0.425 0.505 12,253,114 0.4496 -6.86%
2014-12-11 0 1.750 1.740 1.750 1.550 1.750 3,734,000 6,065,340 1.6244 0.483 0.481 0.483 0.428 0.483 13,520,428 0.4486 6.06%
2014-12-10 0 1.650 1.630 1.710 1.600 1.830 4,438,000 7,571,620 1.7061 0.456 0.450 0.472 0.442 0.505 16,069,539 0.4712 -9.84%
2014-12-09 0 1.830 1.800 1.830 1.790 1.870 3,050,000 5,543,600 1.8176 0.505 0.497 0.505 0.494 0.516 11,043,735 0.5020 2.23%
2014-12-08 0 1.790 1.770 1.790 1.760 1.900 3,210,000 5,830,200 1.8163 0.494 0.489 0.494 0.486 0.525 11,623,078 0.5016 -2.19%
2014-12-05 0 1.830 1.820 1.830 1.790 1.860 2,870,000 5,248,700 1.8288 0.505 0.503 0.505 0.494 0.514 10,391,973 0.5051 -3.68%
2014-12-04 0 1.900 1.840 1.900 1.800 1.900 3,828,000 7,049,000 1.8414 0.525 0.508 0.525 0.497 0.525 13,860,792 0.5086 2.70%
2014-12-03 0 1.850 1.840 1.850 1.830 1.900 3,264,000 6,043,460 1.8516 0.511 0.508 0.511 0.505 0.525 11,818,607 0.5114 -0.54%
2014-12-02 0 1.860 1.830 1.860 1.790 1.930 3,064,000 5,620,780 1.8345 0.514 0.505 0.514 0.494 0.533 11,094,427 0.5066 0.54%
2014-12-01 0 1.850 1.840 1.850 1.810 1.900 3,130,000 5,782,980 1.8476 0.511 0.508 0.511 0.500 0.525 11,333,406 0.5103 -2.63%
2014-11-28 0 1.900 1.860 1.900 1.760 1.940 5,508,000 10,218,540 1.8552 0.525 0.514 0.525 0.486 0.536 19,943,899 0.5124 7.34%
2014-11-27 0 1.770 1.770 - 1.540 1.880 4,028,000 6,436,820 1.5980 0.489 0.489 - 0.425 0.519 14,584,972 0.4413 10.62%
2014-11-26 0 1.600 1.550 1.600 1.520 1.600 4,104,000 6,357,620 1.5491 0.442 0.428 0.442 0.420 0.442 14,860,160 0.4278 1.27%
2014-11-25 0 1.580 1.560 1.580 1.510 1.580 3,990,000 6,187,760 1.5508 0.436 0.431 0.436 0.417 0.436 14,447,378 0.4283 3.27%
2014-11-24 0 1.530 1.490 1.530 1.460 1.530 2,964,000 4,434,900 1.4963 0.423 0.412 0.423 0.403 0.423 10,732,338 0.4132 2.00%
2014-11-21 0 1.500 1.480 1.500 1.440 1.500 2,622,000 3,839,000 1.4641 0.414 0.409 0.414 0.398 0.414 9,493,991 0.4044 0.00%
2014-11-20 0 1.500 1.470 1.500 1.460 1.500 2,070,000 3,067,040 1.4817 0.414 0.406 0.414 0.403 0.414 7,495,256 0.4092 0.00%
2014-11-19 0 1.500 1.460 1.500 1.420 1.500 2,020,000 2,928,900 1.4500 0.414 0.403 0.414 0.392 0.414 7,314,211 0.4004 -1.32%
2014-11-18 0 1.520 1.400 1.520 1.390 1.520 2,390,000 3,377,600 1.4132 0.420 0.387 0.420 0.384 0.420 8,653,943 0.3903 4.83%
2014-11-17 0 1.450 1.440 1.470 1.440 1.550 2,190,000 3,210,780 1.4661 0.400 0.398 0.406 0.398 0.428 7,929,764 0.4049 -1.36%
2014-11-14 0 1.470 1.450 1.470 1.440 1.510 1,930,000 2,839,400 1.4712 0.406 0.400 0.406 0.398 0.417 6,988,330 0.4063 0.00%
2014-11-13 0 1.470 1.440 1.470 1.440 1.530 2,052,000 3,014,340 1.4690 0.406 0.398 0.406 0.398 0.423 7,430,080 0.4057 2.08%
2014-11-12 0 1.440 1.420 1.440 1.360 1.440 2,668,000 3,728,220 1.3974 0.398 0.392 0.398 0.376 0.398 9,660,552 0.3859 3.60%
2014-11-11 0 1.390 1.370 1.390 1.340 1.390 1,282,000 1,743,760 1.3602 0.384 0.378 0.384 0.370 0.384 4,641,989 0.3756 2.21%
2014-11-10 0 1.360 1.350 1.360 1.340 1.390 1,686,000 2,298,320 1.3632 0.376 0.373 0.376 0.370 0.384 6,104,832 0.3765 -2.86%
2014-11-07 0 1.400 1.370 1.400 1.370 1.440 1,740,000 2,430,940 1.3971 0.387 0.378 0.387 0.378 0.398 6,300,360 0.3858 -1.41%
2014-11-06 0 1.420 1.380 1.420 1.370 1.430 1,350,000 1,874,140 1.3883 0.392 0.381 0.392 0.378 0.395 4,888,210 0.3834 0.71%
2014-11-05 0 1.410 1.390 1.410 1.390 1.420 990,000 1,389,960 1.4040 0.389 0.384 0.389 0.384 0.392 3,584,688 0.3877 -2.08%
2014-11-04 0 1.440 1.420 1.440 1.410 1.440 1,120,000 1,588,380 1.4182 0.398 0.392 0.398 0.389 0.398 4,055,404 0.3917 -0.69%
2014-11-03 0 1.450 1.420 1.450 1.410 1.460 1,196,000 1,712,020 1.4315 0.400 0.392 0.400 0.389 0.403 4,330,592 0.3953 0.00%
2014-10-31 0 1.450 1.430 1.450 1.420 1.470 1,084,000 1,550,780 1.4306 0.400 0.395 0.400 0.392 0.406 3,925,052 0.3951 0.69%
2014-10-30 0 1.440 1.420 1.440 1.410 1.470 1,128,000 1,614,640 1.4314 0.398 0.392 0.398 0.389 0.406 4,084,371 0.3953 -1.37%
2014-10-29 0 1.460 1.440 1.460 1.400 1.480 1,284,000 1,831,940 1.4267 0.403 0.398 0.403 0.387 0.409 4,649,231 0.3940 1.39%
2014-10-28 0 1.440 1.430 1.440 1.400 1.460 1,562,000 2,254,460 1.4433 0.398 0.395 0.398 0.387 0.403 5,655,841 0.3986 2.13%
2014-10-27 0 1.410 1.410 1.420 1.370 1.430 1,116,000 1,560,800 1.3986 0.389 0.389 0.392 0.378 0.395 4,040,921 0.3862 -0.70%
2014-10-24 0 1.420 1.400 1.430 1.340 1.420 1,170,000 1,604,760 1.3716 0.392 0.387 0.395 0.370 0.392 4,236,449 0.3788 2.90%
2014-10-23 0 1.380 1.380 1.400 1.370 1.440 980,000 1,369,680 1.3976 0.381 0.381 0.387 0.378 0.398 3,548,479 0.3860 -4.17%
2014-10-22 0 1.440 1.410 1.450 1.370 1.460 1,712,000 2,424,440 1.4161 0.398 0.389 0.400 0.378 0.403 6,198,975 0.3911 4.35%
2014-10-21 0 1.380 1.380 1.390 1.350 1.390 1,074,000 1,476,280 1.3746 0.381 0.381 0.384 0.373 0.384 3,888,843 0.3796 2.22%
2014-10-20 0 1.350 1.340 1.350 1.330 1.370 1,190,000 1,609,660 1.3527 0.373 0.370 0.373 0.367 0.378 4,308,867 0.3736 0.75%
2014-10-17 0 1.340 1.340 1.350 1.310 1.340 1,214,000 1,612,780 1.3285 0.370 0.370 0.373 0.362 0.370 4,395,769 0.3669 0.75%
2014-10-16 0 1.330 1.320 1.340 1.310 1.350 1,124,000 1,492,840 1.3281 0.367 0.365 0.370 0.362 0.373 4,069,888 0.3668 -1.48%
2014-10-15 0 1.350 1.320 1.350 1.280 1.370 1,642,000 2,174,040 1.3240 0.373 0.365 0.373 0.354 0.378 5,945,512 0.3657 3.85%
2014-10-14 0 1.300 1.300 1.320 1.270 1.300 1,228,000 1,591,900 1.2963 0.359 0.359 0.365 0.351 0.359 4,446,461 0.3580 -0.76%
2014-10-13 0 1.310 1.310 1.320 1.260 1.320 1,204,000 1,550,380 1.2877 0.362 0.362 0.365 0.348 0.365 4,359,560 0.3556 2.34%
2014-10-10 0 1.280 1.280 1.300 1.260 1.330 1,594,000 2,056,940 1.2904 0.354 0.354 0.359 0.348 0.367 5,771,709 0.3564 -2.29%
2014-10-09 0 1.310 1.310 1.320 1.250 1.310 1,838,000 2,352,240 1.2798 0.362 0.362 0.365 0.345 0.362 6,655,208 0.3534 0.77%
2014-10-08 0 1.300 1.280 1.300 1.250 1.300 1,492,000 1,889,120 1.2662 0.359 0.354 0.359 0.345 0.359 5,402,378 0.3497 0.78%
2014-10-07 0 1.290 1.290 1.300 1.290 1.360 1,596,000 2,096,760 1.3138 0.356 0.356 0.359 0.356 0.376 5,778,951 0.3628 -1.53%
2014-10-06 0 1.310 1.300 1.320 1.090 1.380 2,606,000 3,213,560 1.2331 0.362 0.359 0.365 0.301 0.381 9,436,057 0.3406 23.58%
2014-10-03 0 1.060 1.060 1.080 1.040 1.070 736,000 777,940 1.0570 0.293 0.293 0.298 0.287 0.296 2,664,980 0.2919 0.95%
2014-09-30 0 1.050 1.050 1.070 1.050 1.080 722,000 770,880 1.0677 0.290 0.290 0.296 0.290 0.298 2,614,287 0.2949 -0.94%
2014-09-29 0 1.060 1.060 1.070 1.040 1.080 1,002,000 1,065,100 1.0630 0.293 0.293 0.296 0.287 0.298 3,628,138 0.2936 0.00%
2014-09-26 0 1.060 1.060 1.120 1.060 1.110 1,002,000 1,096,440 1.0943 0.293 0.293 0.309 0.293 0.307 3,628,138 0.3022 -1.85%
2014-09-25 0 1.080 1.080 1.100 1.080 1.150 834,000 920,180 1.1033 0.298 0.298 0.304 0.298 0.318 3,019,828 0.3047 -1.82%
2014-09-24 0 1.100 1.100 1.110 1.090 1.110 698,000 765,480 1.0967 0.304 0.304 0.307 0.301 0.307 2,527,386 0.3029 0.92%
2014-09-23 0 1.090 1.090 1.110 1.090 1.110 628,000 691,720 1.1015 0.301 0.301 0.307 0.301 0.307 2,273,923 0.3042 0.93%
2014-09-22 0 1.080 1.080 1.120 1.080 1.120 904,000 1,010,160 1.1174 0.298 0.298 0.309 0.298 0.309 3,273,291 0.3086 -1.82%
2014-09-19 0 1.100 1.100 1.150 1.100 1.160 1,734,000 1,986,200 1.1454 0.304 0.304 0.318 0.304 0.320 6,278,635 0.3163 -2.65%
2014-09-18 0 1.130 1.130 1.150 1.130 1.160 578,000 655,420 1.1339 0.312 0.312 0.318 0.312 0.320 2,092,878 0.3132 0.89%
2014-09-17 0 1.120 1.120 1.140 1.090 1.120 574,000 636,000 1.1080 0.309 0.309 0.315 0.301 0.309 2,078,395 0.3060 3.70%
2014-09-16 0 1.080 1.080 1.150 1.080 1.140 546,000 615,660 1.1276 0.298 0.298 0.318 0.298 0.315 1,977,010 0.3114 -6.09%
2014-09-15 0 1.150 1.150 1.160 1.150 1.200 666,000 772,320 1.1596 0.318 0.318 0.320 0.318 0.331 2,411,517 0.3203 -0.86%
2014-09-12 0 1.160 1.160 1.180 1.150 1.180 696,000 810,200 1.1641 0.320 0.320 0.326 0.318 0.326 2,520,144 0.3215 0.00%
2014-09-11 0 1.160 1.160 1.180 1.130 1.180 744,000 868,960 1.1680 0.320 0.320 0.326 0.312 0.326 2,693,947 0.3226 1.75%
2014-09-10 0 1.140 1.140 1.230 1.140 1.220 786,000 951,160 1.2101 0.315 0.315 0.340 0.315 0.337 2,846,025 0.3342 -6.56%
2014-09-08 0 1.220 1.220 1.240 1.200 1.240 818,000 998,980 1.2212 0.337 0.337 0.342 0.331 0.342 2,961,893 0.3373 1.67%
2014-09-05 0 1.200 1.200 1.230 1.200 1.210 562,000 675,400 1.2018 0.331 0.331 0.340 0.331 0.334 2,034,944 0.3319 0.84%
2014-09-04 0 1.190 1.190 1.230 1.190 1.220 680,000 825,740 1.2143 0.329 0.329 0.340 0.329 0.337 2,462,210 0.3354 0.00%
2014-09-03 0 1.190 1.190 1.250 1.190 1.260 970,000 1,198,420 1.2355 0.329 0.329 0.345 0.329 0.348 3,512,270 0.3412 -3.25%
2014-09-02 0 1.230 1.230 1.250 1.210 1.240 628,000 768,340 1.2235 0.340 0.340 0.345 0.334 0.342 2,273,923 0.3379 1.65%
2014-09-01 0 1.210 1.210 1.240 1.200 1.220 716,000 860,800 1.2022 0.334 0.334 0.342 0.331 0.337 2,592,562 0.3320 0.00%
2014-08-29 0 1.210 1.210 1.230 1.190 1.230 558,000 675,460 1.2105 0.334 0.334 0.340 0.329 0.340 2,020,460 0.3343 -0.82%
2014-08-28 0 1.220 1.220 1.230 1.200 1.250 1,162,000 1,425,200 1.2265 0.337 0.337 0.340 0.331 0.345 4,207,482 0.3387 0.00%
2014-08-27 0 1.220 1.220 1.230 1.170 1.260 1,400,000 1,694,100 1.2101 0.337 0.337 0.340 0.323 0.348 5,069,255 0.3342 5.17%
2014-08-26 0 1.160 1.160 1.180 1.130 1.190 1,730,000 2,009,760 1.1617 0.320 0.320 0.326 0.312 0.329 6,264,151 0.3208 2.65%
2014-08-25 0 1.130 1.130 1.140 1.120 1.150 886,000 1,008,480 1.1382 0.312 0.312 0.315 0.309 0.318 3,208,114 0.3144 1.80%
2014-08-22 0 1.110 1.110 1.120 1.080 1.170 3,522,000 3,937,600 1.1180 0.307 0.307 0.309 0.298 0.323 12,752,798 0.3088 3.74%
2014-08-21 0 1.070 1.070 1.120 1.070 1.110 806,000 873,540 1.0838 0.296 0.296 0.309 0.296 0.307 2,918,443 0.2993 0.94%
2014-08-20 0 1.060 1.060 1.110 1.050 1.140 1,252,000 1,407,800 1.1244 0.293 0.293 0.307 0.290 0.315 4,533,363 0.3105 -5.36%
2014-08-19 0 1.120 1.120 1.130 1.100 1.150 732,000 819,680 1.1198 0.309 0.309 0.312 0.304 0.318 2,650,496 0.3093 0.90%
2014-08-18 0 1.110 1.110 1.120 1.110 1.150 780,000 875,280 1.1222 0.307 0.307 0.309 0.307 0.318 2,824,299 0.3099 0.00%
2014-08-15 0 1.110 1.110 1.130 1.110 1.170 1,504,000 1,724,000 1.1463 0.307 0.307 0.312 0.307 0.323 5,445,829 0.3166 -2.63%
2014-08-14 0 1.140 1.140 1.170 1.090 1.160 1,012,000 1,156,640 1.1429 0.315 0.315 0.323 0.301 0.320 3,664,347 0.3156 4.59%
2014-08-13 0 1.090 1.090 1.140 1.090 1.140 1,018,000 1,145,220 1.1250 0.301 0.301 0.315 0.301 0.315 3,686,073 0.3107 -1.80%
2014-08-12 0 1.110 1.110 1.120 1.090 1.130 840,000 934,260 1.1122 0.307 0.307 0.309 0.301 0.312 3,041,553 0.3072 1.83%
2014-08-11 0 1.090 1.090 1.120 1.060 1.110 464,000 509,620 1.0983 0.301 0.301 0.309 0.293 0.307 1,680,096 0.3033 3.81%
2014-08-08 0 1.050 1.020 1.120 1.050 1.140 978,000 1,095,060 1.1197 0.290 0.282 0.309 0.290 0.315 3,541,237 0.3092 -6.25%
2014-08-07 0 1.120 1.120 1.140 1.120 1.130 802,000 906,240 1.1300 0.309 0.309 0.315 0.309 0.312 2,903,959 0.3121 0.00%
2014-08-06 0 1.120 1.120 1.150 1.120 1.160 1,020,000 1,158,600 1.1359 0.309 0.309 0.318 0.309 0.320 3,693,315 0.3137 -2.61%
2014-08-05 0 1.150 1.150 1.160 1.150 1.160 870,000 1,008,420 1.1591 0.318 0.318 0.320 0.318 0.320 3,150,180 0.3201 0.00%
2014-08-04 0 1.150 1.150 1.170 1.150 1.170 966,000 1,129,100 1.1688 0.318 0.318 0.323 0.318 0.323 3,497,786 0.3228 -0.86%
2014-08-01 0 1.160 1.160 1.170 1.150 1.180 788,000 918,880 1.1661 0.320 0.320 0.323 0.318 0.326 2,853,267 0.3220 -1.69%
2014-07-31 0 1.180 1.170 1.180 1.160 1.180 734,000 862,960 1.1757 0.326 0.323 0.326 0.320 0.326 2,657,738 0.3247 1.72%
2014-07-30 0 1.160 1.160 1.170 1.140 1.170 842,000 975,580 1.1586 0.320 0.320 0.323 0.315 0.323 3,048,795 0.3200 0.87%
2014-07-29 0 1.150 1.150 1.160 1.130 1.160 822,000 940,500 1.1442 0.318 0.318 0.320 0.312 0.320 2,976,377 0.3160 1.77%
2014-07-28 0 1.130 1.130 1.150 1.080 1.140 1,252,000 1,392,660 1.1123 0.312 0.312 0.318 0.298 0.315 4,533,363 0.3072 4.63%
2014-07-25 0 1.080 1.080 1.090 1.070 1.090 946,000 1,024,840 1.0833 0.298 0.298 0.301 0.296 0.301 3,425,368 0.2992 0.93%
2014-07-24 0 1.070 1.070 1.090 1.060 1.090 822,000 882,760 1.0739 0.296 0.296 0.301 0.293 0.301 2,976,377 0.2966 0.94%
2014-07-23 0 1.060 1.060 1.080 1.060 1.080 830,000 888,800 1.0708 0.293 0.293 0.298 0.293 0.298 3,005,344 0.2957 -0.93%
2014-07-22 0 1.070 1.070 1.090 1.050 1.090 1,290,000 1,381,200 1.0707 0.296 0.296 0.301 0.290 0.301 4,670,957 0.2957 2.88%
2014-07-21 0 1.040 1.040 1.060 1.030 1.060 792,000 830,880 1.0491 0.287 0.287 0.293 0.284 0.293 2,867,750 0.2897 -0.95%
2014-07-18 0 1.050 1.050 1.060 1.020 1.050 832,000 869,680 1.0453 0.290 0.290 0.293 0.282 0.290 3,012,586 0.2887 0.00%
2014-07-17 0 1.050 1.050 1.070 1.050 1.070 820,000 871,240 1.0625 0.290 0.290 0.296 0.290 0.296 2,969,135 0.2934 -0.94%
2014-07-16 0 1.060 1.060 1.080 1.060 1.090 1,216,000 1,309,060 1.0765 0.293 0.293 0.298 0.293 0.301 4,403,010 0.2973 -3.64%
2014-07-15 0 1.100 1.090 1.110 1.080 1.110 1,166,000 1,284,240 1.1014 0.304 0.301 0.307 0.298 0.307 4,221,965 0.3042 0.00%
2014-07-14 0 1.100 1.100 1.130 1.100 1.190 1,986,000 2,339,080 1.1778 0.304 0.304 0.312 0.304 0.329 7,191,101 0.3253 -5.98%
2014-07-11 0 1.170 1.170 1.190 1.160 1.190 972,000 1,142,520 1.1754 0.323 0.323 0.329 0.320 0.329 3,519,512 0.3246 1.74%
2014-07-10 0 1.150 1.150 1.160 1.150 1.170 856,000 995,600 1.1631 0.318 0.318 0.320 0.318 0.323 3,099,488 0.3212 0.88%
2014-07-09 0 1.140 1.140 1.160 1.140 1.160 1,064,000 1,222,580 1.1490 0.315 0.315 0.320 0.315 0.320 3,852,634 0.3173 0.00%
2014-07-08 0 1.140 1.140 1.160 1.120 1.150 1,002,000 1,148,880 1.1466 0.315 0.315 0.320 0.309 0.318 3,628,138 0.3167 -0.87%
2014-07-07 0 1.150 1.150 1.160 1.140 1.170 1,454,000 1,678,040 1.1541 0.318 0.318 0.320 0.315 0.323 5,264,784 0.3187 0.88%
2014-07-04 0 1.140 1.140 1.160 1.140 1.170 1,006,000 1,160,460 1.1535 0.315 0.315 0.320 0.315 0.323 3,642,622 0.3186 0.00%
2014-07-03 0 1.140 1.140 1.160 1.090 1.190 1,456,000 1,685,060 1.1573 0.315 0.315 0.320 0.301 0.329 5,272,025 0.3196 -1.72%
2014-07-02 0 1.160 1.160 1.190 1.140 1.190 1,298,000 1,515,580 1.1676 0.320 0.320 0.329 0.315 0.329 4,699,924 0.3225 -1.69%
2014-06-30 0 1.180 1.180 1.190 1.150 1.400 2,418,000 3,010,720 1.2451 0.326 0.326 0.329 0.318 0.387 8,755,328 0.3439 2.61%
2014-06-27 0 1.150 1.140 1.150 1.100 1.160 1,106,000 1,243,320 1.1242 0.318 0.315 0.318 0.304 0.320 4,004,712 0.3105 6.48%
2014-06-26 0 1.080 1.070 1.090 1.060 1.090 998,000 1,077,500 1.0797 0.298 0.296 0.301 0.293 0.301 3,613,655 0.2982 0.93%
2014-06-25 0 1.070 1.070 1.080 1.060 1.090 800,000 859,620 1.0745 0.296 0.296 0.298 0.293 0.301 2,896,717 0.2968 -1.83%
2014-06-24 0 1.090 1.080 1.090 1.080 1.090 822,000 892,040 1.0852 0.301 0.298 0.301 0.298 0.301 2,976,377 0.2997 1.87%
2014-06-23 0 1.070 1.070 1.080 1.070 1.110 838,000 915,960 1.0930 0.296 0.296 0.298 0.296 0.307 3,034,311 0.3019 -1.83%
2014-06-20 0 1.090 1.080 1.090 1.090 1.120 744,000 819,580 1.1016 0.301 0.298 0.301 0.301 0.309 2,693,947 0.3042 -1.80%
2014-06-19 0 1.110 1.100 1.110 1.100 1.130 770,000 855,540 1.1111 0.307 0.304 0.307 0.304 0.312 2,788,090 0.3069 0.00%
2014-06-18 0 1.110 1.100 1.120 1.100 1.130 872,000 974,580 1.1176 0.307 0.304 0.309 0.304 0.312 3,157,422 0.3087 -0.89%
2014-06-17 0 1.120 1.120 1.130 1.110 1.140 844,000 950,960 1.1267 0.309 0.309 0.312 0.307 0.315 3,056,037 0.3112 -1.75%
2014-06-16 0 1.140 1.140 1.160 1.140 1.190 976,000 1,144,980 1.1731 0.315 0.315 0.320 0.315 0.329 3,533,995 0.3240 -3.39%
2014-06-13 0 1.180 1.170 1.180 1.140 1.180 676,000 790,080 1.1688 0.326 0.323 0.326 0.315 0.326 2,447,726 0.3228 0.85%
2014-06-12 0 1.170 1.160 1.170 1.150 1.180 934,000 1,082,400 1.1589 0.323 0.320 0.323 0.318 0.326 3,381,917 0.3201 -0.85%
2014-06-11 0 1.180 1.170 1.180 1.180 1.230 1,750,000 2,117,440 1.2100 0.326 0.323 0.326 0.326 0.340 6,336,569 0.3342 -4.07%
2014-06-10 0 1.230 1.230 1.240 1.230 1.250 1,004,000 1,243,780 1.2388 0.340 0.340 0.342 0.340 0.345 3,635,380 0.3421 -0.81%
2014-06-09 0 1.240 1.230 1.240 1.210 1.240 850,000 1,042,400 1.2264 0.342 0.340 0.342 0.334 0.342 3,077,762 0.3387 0.00%
2014-06-06 0 1.240 1.220 1.240 1.200 1.240 816,000 995,360 1.2198 0.342 0.337 0.342 0.331 0.342 2,954,652 0.3369 0.81%
2014-06-05 0 1.230 1.220 1.230 1.230 1.290 2,388,000 3,020,020 1.2647 0.340 0.337 0.340 0.340 0.356 8,646,701 0.3493 -3.15%
2014-06-04 0 1.270 1.270 1.280 1.260 1.290 954,000 1,219,960 1.2788 0.351 0.351 0.354 0.348 0.356 3,454,335 0.3532 0.79%
2014-06-03 0 1.260 1.260 1.270 1.230 1.270 1,568,000 1,963,260 1.2521 0.348 0.348 0.351 0.340 0.351 5,677,566 0.3458 -3.08%
2014-05-30 0 1.300 1.300 1.320 1.300 1.360 1,838,000 2,418,560 1.3159 0.359 0.359 0.365 0.359 0.376 6,655,208 0.3634 -2.26%
2014-05-29 0 1.330 1.320 1.350 1.300 1.360 1,842,000 2,435,180 1.3220 0.367 0.365 0.373 0.359 0.376 6,669,692 0.3651 -2.92%
2014-05-28 0 1.370 1.350 1.370 1.300 1.380 1,766,000 2,349,400 1.3304 0.378 0.373 0.378 0.359 0.381 6,394,503 0.3674 0.74%
2014-05-27 0 1.360 1.320 1.360 1.290 1.360 1,586,000 2,080,080 1.3115 0.376 0.365 0.376 0.356 0.376 5,742,742 0.3622 0.74%
2014-05-26 0 1.350 1.350 1.370 1.250 1.460 1,702,000 2,326,700 1.3670 0.373 0.373 0.378 0.345 0.403 6,162,766 0.3775 -6.90%
2014-05-23 0 1.450 1.440 1.460 1.450 1.510 1,010,000 1,483,420 1.4687 0.400 0.398 0.403 0.400 0.417 3,657,106 0.4056 0.69%
2014-05-22 0 1.440 1.430 1.450 1.420 1.490 1,208,000 1,754,960 1.4528 0.398 0.395 0.400 0.392 0.412 4,374,043 0.4012 0.70%
2014-05-21 0 1.430 1.420 1.440 1.420 1.440 1,030,000 1,472,700 1.4298 0.395 0.392 0.398 0.392 0.398 3,729,524 0.3949 -0.69%
2014-05-20 0 1.440 1.430 1.440 1.430 1.450 930,000 1,344,620 1.4458 0.398 0.395 0.398 0.395 0.400 3,367,434 0.3993 0.70%
2014-05-19 0 1.430 1.430 1.450 1.420 1.460 924,000 1,328,140 1.4374 0.395 0.395 0.400 0.392 0.403 3,345,708 0.3970 -1.38%
2014-05-16 0 1.450 1.450 1.460 1.440 1.460 1,008,000 1,468,560 1.4569 0.400 0.400 0.403 0.398 0.403 3,649,864 0.4024 -1.36%
2014-05-15 0 1.470 1.470 1.480 1.460 1.490 882,000 1,301,460 1.4756 0.406 0.406 0.409 0.403 0.412 3,193,631 0.4075 -0.68%
2014-05-14 0 1.480 1.470 1.490 1.460 1.480 950,000 1,398,160 1.4717 0.409 0.406 0.412 0.403 0.409 3,439,852 0.4065 1.37%
2014-05-13 0 1.460 1.460 1.470 1.460 1.480 804,000 1,178,960 1.4664 0.403 0.403 0.406 0.403 0.409 2,911,201 0.4050 0.00%
2014-05-12 0 1.460 1.450 1.460 1.420 1.470 1,120,000 1,623,100 1.4492 0.403 0.400 0.403 0.392 0.406 4,055,404 0.4002 2.10%
2014-05-09 0 1.430 1.430 1.440 1.400 1.440 878,000 1,251,860 1.4258 0.395 0.395 0.398 0.387 0.398 3,179,147 0.3938 0.00%
2014-05-08 0 1.430 1.430 1.440 1.390 1.480 1,224,000 1,754,640 1.4335 0.395 0.395 0.398 0.384 0.409 4,431,977 0.3959 2.88%
2014-05-07 0 1.420 1.420 1.430 1.410 1.460 1,072,000 1,528,200 1.4256 0.384 0.384 0.387 0.381 0.395 3,965,377 0.3854 -2.07%
2014-05-05 0 1.450 1.450 1.460 1.440 1.460 894,000 1,292,980 1.4463 0.392 0.392 0.395 0.389 0.395 3,306,947 0.3910 -0.68%
2014-05-02 0 1.460 1.450 1.460 1.460 1.490 1,200,000 1,763,440 1.4695 0.395 0.392 0.395 0.395 0.403 4,438,855 0.3973 -2.67%
2014-04-30 0 1.500 1.450 1.500 1.450 1.500 1,438,000 2,117,200 1.4723 0.406 0.392 0.406 0.392 0.406 5,319,227 0.3980 1.35%
2014-04-29 0 1.480 1.470 1.480 1.410 1.490 1,328,000 1,945,400 1.4649 0.400 0.397 0.400 0.381 0.403 4,912,332 0.3960 2.07%
2014-04-28 0 1.450 1.440 1.470 1.450 1.500 1,394,000 2,055,480 1.4745 0.392 0.389 0.397 0.392 0.406 5,156,469 0.3986 -1.36%
2014-04-25 0 1.470 1.470 1.480 1.470 1.490 1,116,000 1,653,580 1.4817 0.397 0.397 0.400 0.397 0.403 4,128,135 0.4006 -2.00%
2014-04-24 0 1.500 1.490 1.520 1.480 1.500 1,102,000 1,642,060 1.4901 0.406 0.403 0.411 0.400 0.406 4,076,348 0.4028 0.67%
2014-04-23 0 1.490 1.470 1.500 1.470 1.510 1,356,000 2,015,740 1.4865 0.403 0.397 0.406 0.397 0.408 5,015,906 0.4019 -1.97%
2014-04-22 0 1.520 1.490 1.520 1.490 1.530 1,398,000 2,100,140 1.5022 0.411 0.403 0.411 0.403 0.414 5,171,266 0.4061 1.33%
2014-04-17 0 1.500 1.480 1.500 1.480 1.510 982,000 1,467,060 1.4940 0.406 0.400 0.406 0.400 0.408 3,632,463 0.4039 0.00%
2014-04-16 0 1.500 1.490 1.500 1.460 1.510 1,054,000 1,571,200 1.4907 0.406 0.403 0.406 0.395 0.408 3,898,794 0.4030 -0.66%
2014-04-15 0 1.510 1.500 1.510 1.490 1.540 1,126,000 1,703,300 1.5127 0.408 0.406 0.408 0.403 0.416 4,165,125 0.4089 -1.31%
2014-04-14 0 1.530 1.520 1.530 1.530 1.570 1,288,000 1,999,160 1.5521 0.414 0.411 0.414 0.414 0.424 4,764,371 0.4196 -1.92%
2014-04-11 0 1.560 1.540 1.560 1.540 1.600 1,266,000 1,984,980 1.5679 0.422 0.416 0.422 0.416 0.433 4,682,992 0.4239 -1.89%
2014-04-10 0 1.590 1.570 1.590 1.570 1.600 1,126,000 1,780,000 1.5808 0.430 0.424 0.430 0.424 0.433 4,165,125 0.4274 0.63%
2014-04-09 0 1.580 1.570 1.580 1.570 1.600 1,100,000 1,738,980 1.5809 0.427 0.424 0.427 0.424 0.433 4,068,950 0.4274 -0.63%
2014-04-08 0 1.590 1.560 1.590 1.570 1.590 962,000 1,520,240 1.5803 0.430 0.422 0.430 0.424 0.430 3,558,482 0.4272 1.27%
2014-04-07 0 1.570 1.560 1.570 1.550 1.590 856,000 1,342,100 1.5679 0.424 0.422 0.424 0.419 0.430 3,166,383 0.4239 -0.63%
2014-04-04 0 1.580 1.560 1.580 1.560 1.600 958,000 1,513,740 1.5801 0.427 0.422 0.427 0.422 0.433 3,543,686 0.4272 -0.63%
2014-04-03 0 1.590 1.570 1.590 1.560 1.620 936,000 1,479,660 1.5808 0.430 0.424 0.430 0.422 0.438 3,462,307 0.4274 0.63%
2014-04-02 0 1.580 1.570 1.580 1.570 1.600 910,000 1,440,800 1.5833 0.427 0.424 0.427 0.424 0.433 3,366,131 0.4280 0.00%
2014-04-01 0 1.580 1.570 1.580 1.580 1.610 984,000 1,562,580 1.5880 0.427 0.424 0.427 0.427 0.435 3,639,861 0.4293 0.64%
2014-03-31 0 1.570 1.570 1.580 1.560 1.600 870,000 1,371,200 1.5761 0.424 0.424 0.427 0.422 0.433 3,218,170 0.4261 -1.87%
2014-03-28 0 1.600 1.570 1.600 1.550 1.610 1,048,000 1,646,040 1.5706 0.433 0.424 0.433 0.419 0.435 3,876,600 0.4246 3.90%
2014-03-27 0 1.540 1.540 1.560 1.530 1.560 892,000 1,386,180 1.5540 0.416 0.416 0.422 0.414 0.422 3,299,549 0.4201 -0.65%
2014-03-26 0 1.550 1.550 1.560 1.530 1.570 904,000 1,400,880 1.5496 0.419 0.419 0.422 0.414 0.424 3,343,937 0.4189 0.65%
2014-03-25 0 1.540 1.540 1.560 1.540 1.580 958,000 1,499,500 1.5652 0.416 0.416 0.422 0.416 0.427 3,543,686 0.4231 -2.53%
2014-03-24 0 1.580 1.560 1.580 1.560 1.580 806,000 1,266,960 1.5719 0.427 0.422 0.427 0.422 0.427 2,981,431 0.4250 1.94%
2014-03-21 0 1.550 1.530 1.550 1.520 1.570 1,020,000 1,572,720 1.5419 0.419 0.414 0.419 0.411 0.424 3,773,026 0.4168 1.97%
2014-03-20 0 1.520 1.520 1.540 1.520 1.590 1,176,000 1,826,920 1.5535 0.411 0.411 0.416 0.411 0.430 4,350,077 0.4200 -3.80%
2014-03-19 0 1.580 1.570 1.580 1.570 1.610 656,000 1,038,820 1.5836 0.427 0.424 0.427 0.424 0.435 2,426,574 0.4281 0.00%
2014-03-18 0 1.580 1.570 1.580 1.550 1.590 698,000 1,098,760 1.5742 0.427 0.424 0.427 0.419 0.430 2,581,934 0.4256 1.94%
2014-03-17 0 1.550 1.540 1.570 1.540 1.580 632,000 984,920 1.5584 0.419 0.416 0.424 0.416 0.427 2,337,797 0.4213 0.00%
2014-03-14 0 1.550 1.540 1.560 1.540 1.560 778,000 1,208,680 1.5536 0.419 0.416 0.422 0.416 0.422 2,877,857 0.4200 -0.64%
2014-03-13 0 1.560 1.550 1.560 1.560 1.590 680,000 1,071,080 1.5751 0.422 0.419 0.422 0.422 0.430 2,515,351 0.4258 0.00%
2014-03-12 0 1.560 1.550 1.570 1.550 1.580 668,000 1,044,760 1.5640 0.422 0.419 0.424 0.419 0.427 2,470,962 0.4228 -1.89%
2014-03-11 0 1.590 1.560 1.590 1.550 1.590 774,000 1,220,460 1.5768 0.430 0.422 0.430 0.419 0.430 2,863,061 0.4263 1.92%
2014-03-10 0 1.560 1.560 1.580 1.560 1.620 786,000 1,251,300 1.5920 0.422 0.422 0.427 0.422 0.438 2,907,450 0.4304 -4.29%
2014-03-07 0 1.630 1.580 1.630 1.570 1.630 858,000 1,366,060 1.5921 0.441 0.427 0.441 0.424 0.441 3,173,781 0.4304 1.24%
2014-03-06 0 1.610 1.580 1.610 1.550 1.610 908,000 1,432,660 1.5778 0.435 0.427 0.435 0.419 0.435 3,358,733 0.4265 2.55%
2014-03-05 0 1.570 1.550 1.570 1.560 1.580 686,000 1,077,580 1.5708 0.424 0.419 0.424 0.422 0.427 2,537,545 0.4247 -0.63%
2014-03-04 0 1.580 1.560 1.580 1.560 1.590 730,000 1,144,280 1.5675 0.427 0.422 0.427 0.422 0.430 2,700,303 0.4238 0.64%
2014-03-03 0 1.570 1.560 1.570 1.560 1.600 774,000 1,219,660 1.5758 0.424 0.422 0.424 0.422 0.433 2,863,061 0.4260 -0.63%
2014-02-28 0 1.580 1.560 1.580 1.540 1.600 1,082,000 1,693,140 1.5648 0.427 0.422 0.427 0.416 0.433 4,002,367 0.4230 -1.25%
2014-02-27 0 1.600 1.580 1.600 1.580 1.630 714,000 1,138,380 1.5944 0.433 0.427 0.433 0.427 0.441 2,641,118 0.4310 0.00%
2014-02-26 0 1.600 1.580 1.600 1.570 1.600 670,000 1,060,280 1.5825 0.433 0.427 0.433 0.424 0.433 2,478,360 0.4278 0.63%
2014-02-25 0 1.590 1.580 1.590 1.570 1.590 704,000 1,112,120 1.5797 0.430 0.427 0.430 0.424 0.430 2,604,128 0.4271 0.00%
2014-02-24 0 1.590 1.590 1.630 1.540 1.600 996,000 1,555,400 1.5616 0.430 0.430 0.441 0.416 0.433 3,684,249 0.4222 1.27%
2014-02-21 0 1.570 1.560 1.580 1.570 1.600 688,000 1,085,740 1.5781 0.424 0.422 0.427 0.424 0.433 2,544,943 0.4266 1.29%
2014-02-20 0 1.550 1.530 1.550 1.530 1.600 752,000 1,168,520 1.5539 0.419 0.414 0.419 0.414 0.433 2,781,682 0.4201 -0.64%
2014-02-19 0 1.560 1.560 1.570 1.550 1.630 1,148,000 1,807,680 1.5746 0.422 0.422 0.424 0.419 0.441 4,246,504 0.4257 -1.27%
2014-02-18 0 1.580 1.570 1.580 1.570 1.600 828,000 1,306,600 1.5780 0.427 0.424 0.427 0.424 0.433 3,062,810 0.4266 0.64%
2014-02-17 0 1.570 1.570 1.580 1.550 1.640 796,000 1,260,320 1.5833 0.424 0.424 0.427 0.419 0.443 2,944,440 0.4280 -1.87%
2014-02-14 0 1.600 1.580 1.600 1.580 1.620 712,000 1,139,000 1.5997 0.433 0.427 0.433 0.427 0.438 2,633,720 0.4325 -0.62%
2014-02-13 0 1.610 1.600 1.620 1.580 1.620 660,000 1,061,560 1.6084 0.435 0.433 0.438 0.427 0.438 2,441,370 0.4348 -1.23%
2014-02-12 0 1.630 1.600 1.630 1.590 1.630 832,000 1,340,820 1.6116 0.441 0.433 0.441 0.430 0.441 3,077,606 0.4357 0.62%
2014-02-11 0 1.620 1.590 1.630 1.550 1.620 854,000 1,355,380 1.5871 0.438 0.430 0.441 0.419 0.438 3,158,985 0.4291 1.89%
2014-02-10 0 1.590 1.580 1.600 1.580 1.710 790,000 1,273,020 1.6114 0.430 0.427 0.433 0.427 0.462 2,922,246 0.4356 0.63%
2014-02-07 0 1.580 1.570 1.580 1.550 1.600 668,000 1,053,520 1.5771 0.427 0.424 0.427 0.419 0.433 2,470,962 0.4264 -1.25%
2014-02-06 0 1.600 1.560 1.600 1.540 1.610 1,098,000 1,714,620 1.5616 0.433 0.422 0.433 0.416 0.435 4,061,552 0.4222 0.63%
2014-02-05 0 1.590 1.570 1.590 1.560 1.600 762,000 1,203,080 1.5788 0.430 0.424 0.430 0.422 0.433 2,818,673 0.4268 0.63%
2014-02-04 0 1.580 1.550 1.580 1.540 1.580 730,000 1,137,780 1.5586 0.427 0.419 0.427 0.416 0.427 2,700,303 0.4214 1.94%
2014-01-30 0 1.550 1.550 1.570 1.540 1.590 356,000 561,320 1.5767 0.419 0.419 0.424 0.416 0.430 1,316,860 0.4263 -2.52%
2014-01-29 0 1.590 1.570 1.590 1.570 1.640 910,000 1,445,820 1.5888 0.430 0.424 0.430 0.424 0.443 3,366,131 0.4295 1.27%
2014-01-28 0 1.570 1.560 1.570 1.570 1.610 868,000 1,371,460 1.5800 0.424 0.422 0.424 0.424 0.435 3,210,771 0.4271 1.95%
2014-01-27 0 1.540 1.540 1.550 1.510 1.550 694,000 1,064,660 1.5341 0.416 0.416 0.419 0.408 0.419 2,567,138 0.4147 -1.28%
2014-01-24 0 1.560 1.560 1.580 1.550 1.600 752,000 1,178,940 1.5677 0.422 0.422 0.427 0.419 0.433 2,781,682 0.4238 -1.27%
2014-01-23 0 1.580 1.580 1.590 1.560 1.620 662,000 1,055,320 1.5941 0.427 0.427 0.430 0.422 0.438 2,448,768 0.4310 -3.07%
2014-01-22 0 1.630 1.610 1.630 1.590 1.630 694,000 1,127,580 1.6248 0.441 0.435 0.441 0.430 0.441 2,567,138 0.4392 0.62%
2014-01-21 0 1.620 1.610 1.620 1.600 1.640 604,000 977,360 1.6181 0.438 0.435 0.438 0.433 0.443 2,234,223 0.4374 0.62%
2014-01-20 0 1.610 1.610 1.620 1.600 1.660 968,000 1,558,520 1.6100 0.435 0.435 0.438 0.433 0.449 3,580,676 0.4353 -1.83%
2014-01-17 0 1.640 1.630 1.640 1.570 1.650 810,000 1,303,620 1.6094 0.443 0.441 0.443 0.424 0.446 2,996,227 0.4351 2.50%
2014-01-16 0 1.600 1.580 1.600 1.580 1.610 628,000 996,760 1.5872 0.433 0.427 0.433 0.427 0.435 2,323,001 0.4291 0.63%
2014-01-15 0 1.590 1.580 1.590 1.570 1.690 708,000 1,125,820 1.5901 0.430 0.427 0.430 0.424 0.457 2,618,924 0.4299 1.27%
2014-01-14 0 1.570 1.570 1.580 1.550 1.590 718,000 1,129,120 1.5726 0.424 0.424 0.427 0.419 0.430 2,655,915 0.4251 -0.63%
2014-01-13 0 1.580 1.570 1.580 1.570 1.600 538,000 851,140 1.5820 0.427 0.424 0.427 0.424 0.433 1,990,086 0.4277 0.64%
2014-01-10 0 1.570 1.570 1.580 1.560 1.600 646,000 1,018,240 1.5762 0.424 0.424 0.427 0.422 0.433 2,389,583 0.4261 0.00%
2014-01-09 0 1.570 1.570 1.580 1.560 1.600 600,000 948,500 1.5808 0.424 0.424 0.427 0.422 0.433 2,219,427 0.4274 -1.87%
2014-01-08 0 1.600 1.580 1.600 1.580 1.610 592,000 942,320 1.5918 0.433 0.427 0.433 0.427 0.435 2,189,835 0.4303 2.56%
2014-01-07 0 1.560 1.560 1.570 1.520 1.610 1,034,000 1,614,620 1.5615 0.422 0.422 0.424 0.411 0.435 3,824,813 0.4221 1.30%
2014-01-06 0 1.540 1.540 1.550 1.520 1.560 480,000 741,940 1.5457 0.416 0.416 0.419 0.411 0.422 1,775,542 0.4179 0.65%
2014-01-03 0 1.530 1.530 1.560 1.520 1.550 626,000 960,680 1.5346 0.414 0.414 0.422 0.411 0.419 2,315,602 0.4149 -2.55%
2014-01-02 0 1.570 1.550 1.580 1.500 1.590 870,000 1,332,520 1.5316 0.424 0.419 0.427 0.406 0.430 3,218,170 0.4141 1.29%
2013-12-31 0 1.550 1.500 1.550 1.490 1.560 346,000 522,040 1.5088 0.419 0.406 0.419 0.403 0.422 1,279,870 0.4079 2.65%
2013-12-30 0 1.510 1.490 1.510 1.480 1.550 724,000 1,092,120 1.5085 0.408 0.403 0.408 0.400 0.419 2,678,109 0.4078 0.00%
2013-12-27 0 1.510 1.500 1.510 1.480 1.620 1,758,000 2,643,480 1.5037 0.408 0.406 0.408 0.400 0.438 6,502,922 0.4065 -3.21%
2013-12-24 0 1.560 1.560 1.580 1.500 1.610 1,944,000 2,944,780 1.5148 0.422 0.422 0.427 0.406 0.435 7,190,944 0.4095 0.65%
2013-12-23 0 1.550 1.520 1.560 1.490 1.600 2,264,000 3,450,300 1.5240 0.419 0.411 0.422 0.403 0.433 8,374,639 0.4120 -3.13%
2013-12-20 0 1.600 1.580 1.630 1.540 1.690 1,522,000 2,387,760 1.5688 0.433 0.427 0.441 0.416 0.457 5,629,947 0.4241 1.91%
2013-12-19 0 1.570 1.570 1.600 1.570 1.640 532,000 852,040 1.6016 0.424 0.424 0.433 0.424 0.443 1,967,892 0.4330 -0.63%
2013-12-18 0 1.580 1.580 1.600 1.550 1.600 576,000 910,280 1.5803 0.427 0.427 0.433 0.419 0.433 2,130,650 0.4272 0.64%
2013-12-17 0 1.570 1.570 1.580 1.560 1.600 582,000 916,460 1.5747 0.424 0.424 0.427 0.422 0.433 2,152,844 0.4257 -0.63%
2013-12-16 0 1.580 1.560 1.580 1.550 1.610 570,000 892,540 1.5659 0.427 0.422 0.427 0.419 0.435 2,108,456 0.4233 -0.63%
2013-12-13 0 1.590 1.580 1.590 1.530 1.590 592,000 930,900 1.5725 0.430 0.427 0.430 0.414 0.430 2,189,835 0.4251 0.63%
2013-12-12 0 1.580 1.580 1.590 1.530 1.600 672,000 1,052,060 1.5656 0.427 0.427 0.430 0.414 0.433 2,485,759 0.4232 -0.63%
2013-12-11 0 1.590 1.570 1.590 1.550 1.690 1,052,000 1,652,080 1.5704 0.430 0.424 0.430 0.419 0.457 3,891,396 0.4245 -0.62%
2013-12-10 0 1.600 1.570 1.600 1.480 1.630 1,102,000 1,709,020 1.5508 0.433 0.424 0.433 0.400 0.441 4,076,348 0.4193 1.91%
2013-12-09 0 1.570 1.530 1.570 1.450 1.650 1,536,000 2,334,000 1.5195 0.424 0.414 0.424 0.392 0.446 5,681,734 0.4108 2.61%
2013-12-06 0 1.530 1.440 1.530 1.420 1.530 280,000 405,600 1.4486 0.414 0.389 0.414 0.384 0.414 1,035,733 0.3916 7.75%
2013-12-05 0 1.420 1.410 1.420 1.410 1.440 342,000 485,700 1.4202 0.384 0.381 0.384 0.381 0.389 1,265,074 0.3839 0.71%
2013-12-04 0 1.410 1.410 1.420 1.410 1.420 306,000 433,560 1.4169 0.381 0.381 0.384 0.381 0.384 1,131,908 0.3830 0.00%
2013-12-03 0 1.410 1.410 1.420 1.390 1.420 286,000 402,660 1.4079 0.381 0.381 0.384 0.376 0.384 1,057,927 0.3806 0.00%
2013-12-02 0 1.410 1.410 1.420 1.380 1.420 296,000 418,180 1.4128 0.381 0.381 0.384 0.373 0.384 1,094,917 0.3819 0.00%
2013-11-29 0 1.410 1.410 1.430 1.410 1.430 296,000 420,060 1.4191 0.381 0.381 0.387 0.381 0.387 1,094,917 0.3836 -0.70%
2013-11-28 0 1.420 1.420 1.430 1.380 1.440 472,000 675,160 1.4304 0.384 0.384 0.387 0.373 0.389 1,745,949 0.3867 -1.39%
2013-11-27 0 1.440 1.440 1.460 1.400 1.460 758,000 1,081,820 1.4272 0.389 0.389 0.395 0.378 0.395 2,803,876 0.3858 -1.37%
2013-11-26 0 1.460 1.470 1.490 1.410 1.520 892,000 1,300,240 1.4577 0.395 0.397 0.403 0.381 0.411 3,299,549 0.3941 -3.31%
2013-11-25 0 1.510 1.500 1.510 1.490 1.540 412,000 618,580 1.5014 0.408 0.406 0.408 0.403 0.416 1,524,007 0.4059 -0.66%
2013-11-22 0 1.520 1.500 1.520 1.460 1.540 456,000 684,080 1.5002 0.411 0.406 0.411 0.395 0.416 1,686,765 0.4056 0.00%
2013-11-21 0 1.520 1.480 1.520 1.480 1.530 400,000 597,360 1.4934 0.411 0.400 0.411 0.400 0.414 1,479,618 0.4037 0.00%
2013-11-20 0 1.520 1.490 1.520 1.470 1.570 420,000 635,120 1.5122 0.411 0.403 0.411 0.397 0.424 1,553,599 0.4088 0.00%
2013-11-19 0 1.520 1.470 1.520 1.450 1.540 386,000 572,940 1.4843 0.411 0.397 0.411 0.392 0.416 1,427,832 0.4013 0.66%
2013-11-18 0 1.510 1.490 1.510 1.440 1.520 598,000 897,000 1.5000 0.408 0.403 0.408 0.389 0.411 2,212,029 0.4055 1.34%
2013-11-15 0 1.490 1.470 1.490 1.480 1.510 368,000 548,400 1.4902 0.403 0.397 0.403 0.400 0.408 1,361,249 0.4029 0.68%
2013-11-14 0 1.480 1.460 1.480 1.430 1.490 396,000 581,900 1.4694 0.400 0.395 0.400 0.387 0.403 1,464,822 0.3972 1.37%
2013-11-13 0 1.460 1.430 1.460 1.410 1.490 344,000 498,000 1.4477 0.395 0.387 0.395 0.381 0.403 1,272,472 0.3914 0.00%
2013-11-12 0 1.460 1.450 1.460 1.410 1.610 374,000 555,980 1.4866 0.395 0.392 0.395 0.381 0.435 1,383,443 0.4019 -1.35%
2013-11-11 0 1.480 1.430 1.480 1.380 1.490 432,000 626,520 1.4503 0.400 0.387 0.400 0.373 0.403 1,597,988 0.3921 0.68%
2013-11-08 0 1.470 1.440 1.470 1.410 1.610 416,000 615,620 1.4799 0.397 0.389 0.397 0.381 0.435 1,538,803 0.4001 1.38%
2013-11-07 0 1.450 1.410 1.450 1.360 1.450 534,000 752,060 1.4084 0.392 0.381 0.392 0.368 0.392 1,975,290 0.3807 3.57%
2013-11-06 0 1.400 1.390 1.400 1.360 1.400 256,000 354,760 1.3858 0.378 0.376 0.378 0.368 0.378 946,956 0.3746 -0.71%
2013-11-05 0 1.410 1.390 1.410 1.390 1.430 228,000 320,980 1.4078 0.381 0.376 0.381 0.376 0.387 843,382 0.3806 -0.70%
2013-11-04 0 1.420 1.380 1.430 1.370 1.430 354,000 491,660 1.3889 0.384 0.373 0.387 0.370 0.387 1,309,462 0.3755 -1.39%
2013-11-01 0 1.440 1.360 1.440 1.340 1.440 528,000 724,560 1.3723 0.389 0.368 0.389 0.362 0.389 1,953,096 0.3710 3.60%
2013-10-31 0 1.390 1.370 1.390 1.340 1.400 216,000 297,960 1.3794 0.376 0.370 0.376 0.362 0.378 798,994 0.3729 0.72%
2013-10-30 0 1.380 1.380 1.410 1.360 1.490 642,000 902,140 1.4052 0.373 0.373 0.381 0.368 0.403 2,374,787 0.3799 -5.48%
2013-10-29 0 1.460 1.430 1.460 1.430 1.620 588,000 869,520 1.4788 0.395 0.387 0.395 0.387 0.438 2,175,039 0.3998 -3.95%
2013-10-28 0 1.520 1.450 1.520 1.420 1.520 484,000 698,100 1.4424 0.411 0.392 0.411 0.384 0.411 1,790,338 0.3899 6.29%
2013-10-25 0 1.430 1.420 1.430 1.410 1.520 322,000 461,100 1.4320 0.387 0.384 0.387 0.381 0.411 1,191,093 0.3871 0.70%
2013-10-24 0 1.420 1.410 1.420 1.410 1.450 308,000 440,500 1.4302 0.384 0.381 0.384 0.381 0.392 1,139,306 0.3866 1.43%
2013-10-23 0 1.400 1.390 1.410 1.390 1.440 386,000 542,960 1.4066 0.378 0.376 0.381 0.376 0.389 1,427,832 0.3803 0.72%
2013-10-22 0 1.390 1.390 1.440 1.380 1.490 704,000 1,005,560 1.4284 0.376 0.376 0.389 0.373 0.403 2,604,128 0.3861 0.72%
2013-10-21 0 1.380 1.370 1.380 1.370 1.390 274,000 376,920 1.3756 0.373 0.370 0.373 0.370 0.376 1,013,538 0.3719 -0.72%
2013-10-18 0 1.390 1.380 1.390 1.360 1.400 364,000 504,940 1.3872 0.376 0.373 0.376 0.368 0.378 1,346,453 0.3750 0.72%
2013-10-17 0 1.380 1.380 1.390 1.340 1.400 204,000 280,920 1.3771 0.373 0.373 0.376 0.362 0.378 754,605 0.3723 0.73%
2013-10-16 0 1.370 1.370 1.380 1.350 1.390 272,000 372,740 1.3704 0.370 0.370 0.373 0.365 0.376 1,006,140 0.3705 -0.72%
2013-10-15 0 1.380 1.380 1.400 1.380 1.410 312,000 437,080 1.4009 0.373 0.373 0.378 0.373 0.381 1,154,102 0.3787 -1.43%
2013-10-11 0 1.400 1.380 1.400 1.350 1.400 224,000 309,320 1.3809 0.378 0.373 0.378 0.365 0.378 828,586 0.3733 1.45%
2013-10-10 0 1.380 1.370 1.380 1.370 1.380 230,000 316,800 1.3774 0.373 0.370 0.373 0.370 0.373 850,780 0.3724 0.73%
2013-10-09 0 1.370 1.370 1.380 1.350 1.390 392,000 536,980 1.3698 0.370 0.370 0.373 0.365 0.376 1,450,026 0.3703 0.74%
2013-10-08 0 1.360 1.360 1.380 1.360 1.440 522,000 722,200 1.3835 0.368 0.368 0.373 0.368 0.389 1,930,902 0.3740 -2.86%
2013-10-07 0 1.400 1.400 1.410 1.370 1.430 208,000 290,720 1.3977 0.378 0.378 0.381 0.370 0.387 769,401 0.3779 -0.71%
2013-10-04 0 1.410 1.380 1.410 1.400 1.450 362,000 516,060 1.4256 0.381 0.373 0.381 0.378 0.392 1,339,054 0.3854 2.92%
2013-10-03 0 1.370 1.370 1.410 1.370 1.450 186,000 263,260 1.4154 0.370 0.370 0.381 0.370 0.392 688,022 0.3826 -2.14%
2013-10-02 0 1.400 1.380 1.410 1.380 1.440 1,256,000 1,782,460 1.4192 0.378 0.373 0.381 0.373 0.389 4,646,001 0.3837 2.94%
2013-09-30 0 1.360 1.360 1.400 1.330 1.450 156,000 212,640 1.3631 0.368 0.368 0.378 0.360 0.392 577,051 0.3685 -1.45%
2013-09-27 0 1.380 1.380 1.390 1.360 1.380 262,000 357,400 1.3641 0.373 0.373 0.376 0.368 0.373 969,150 0.3688 2.22%
2013-09-26 0 1.350 1.350 1.380 1.350 1.440 554,000 771,140 1.3919 0.365 0.365 0.373 0.365 0.389 2,049,271 0.3763 0.00%
2013-09-25 0 1.350 1.350 1.360 1.350 1.380 110,000 150,140 1.3649 0.365 0.365 0.368 0.365 0.373 406,895 0.3690 -2.17%
2013-09-24 0 1.380 1.370 1.380 1.320 1.380 226,000 303,200 1.3416 0.373 0.370 0.373 0.357 0.373 835,984 0.3627 0.00%
2013-09-23 0 1.380 1.380 1.390 1.340 1.410 268,000 367,200 1.3701 0.373 0.373 0.376 0.362 0.381 991,344 0.3704 -4.17%
2013-09-19 0 1.440 1.420 1.440 1.410 1.490 172,000 250,660 1.4573 0.389 0.384 0.389 0.381 0.403 636,236 0.3940 0.00%
2013-09-18 0 1.440 1.440 1.460 1.430 1.500 396,000 582,400 1.4707 0.389 0.389 0.395 0.387 0.406 1,464,822 0.3976 1.41%
2013-09-17 0 1.420 1.420 1.440 1.360 1.510 694,000 1,003,180 1.4455 0.384 0.384 0.389 0.368 0.408 2,567,138 0.3908 -5.33%
2013-09-16 0 1.500 1.470 1.490 1.360 1.570 1,108,000 1,640,560 1.4806 0.406 0.397 0.403 0.368 0.424 4,098,542 0.4003 8.70%
2013-09-13 0 1.380 1.370 1.390 1.330 1.390 310,000 424,200 1.3684 0.373 0.370 0.376 0.360 0.376 1,146,704 0.3699 0.73%
2013-09-12 0 1.370 1.360 1.370 1.340 1.380 358,000 485,000 1.3547 0.370 0.368 0.370 0.362 0.373 1,324,258 0.3662 0.00%
2013-09-11 0 1.370 1.350 1.370 1.340 1.380 730,000 996,760 1.3654 0.370 0.365 0.370 0.362 0.373 2,700,303 0.3691 0.00%
2013-09-10 0 1.370 1.360 1.370 1.310 1.370 162,000 217,700 1.3438 0.370 0.368 0.370 0.354 0.370 599,245 0.3633 0.00%
2013-09-09 0 1.370 1.360 1.370 1.250 1.370 1,054,000 1,423,680 1.3507 0.370 0.368 0.370 0.338 0.370 3,898,794 0.3652 3.79%
2013-09-06 0 1.320 1.310 1.330 1.300 1.350 558,000 734,780 1.3168 0.357 0.354 0.360 0.351 0.365 2,064,067 0.3560 -2.94%
2013-09-05 0 1.360 1.350 1.360 1.270 1.360 298,000 398,540 1.3374 0.368 0.365 0.368 0.343 0.368 1,102,316 0.3615 4.62%
2013-09-04 0 1.300 1.300 1.330 1.280 1.330 172,000 223,760 1.3009 0.351 0.351 0.360 0.346 0.360 636,236 0.3517 -2.26%
2013-09-03 0 1.330 1.330 1.340 1.270 1.350 222,000 293,500 1.3221 0.360 0.360 0.362 0.343 0.365 821,188 0.3574 2.31%
2013-09-02 0 1.300 1.300 1.320 1.250 1.320 224,000 289,760 1.2936 0.351 0.351 0.357 0.338 0.357 828,586 0.3497 4.00%
2013-08-30 0 1.250 1.250 1.270 1.250 1.270 466,000 587,340 1.2604 0.338 0.338 0.343 0.338 0.343 1,723,755 0.3407 -0.79%
2013-08-29 0 1.260 1.260 1.270 1.240 1.300 350,000 445,020 1.2715 0.341 0.341 0.343 0.335 0.351 1,294,666 0.3437 -3.08%
2013-08-28 0 1.300 1.300 1.310 1.260 1.300 274,000 354,640 1.2943 0.351 0.351 0.354 0.341 0.351 1,013,538 0.3499 1.56%
2013-08-27 0 1.280 1.280 1.300 1.230 1.320 870,000 1,130,500 1.2994 0.346 0.346 0.351 0.333 0.357 3,218,170 0.3513 -2.29%
2013-08-26 0 1.310 1.300 1.310 1.270 1.310 938,000 1,211,720 1.2918 0.354 0.351 0.354 0.343 0.354 3,469,705 0.3492 0.77%
2013-08-23 0 1.300 1.270 1.310 1.250 1.300 464,000 587,900 1.2670 0.351 0.343 0.354 0.338 0.351 1,716,357 0.3425 4.84%
2013-08-22 0 1.240 1.240 1.250 1.220 1.250 1,088,000 1,352,040 1.2427 0.335 0.335 0.338 0.330 0.338 4,024,561 0.3359 0.81%
2013-08-21 0 1.230 1.230 1.240 1.220 1.240 470,000 579,640 1.2333 0.333 0.333 0.335 0.330 0.335 1,738,551 0.3334 -0.81%
2013-08-20 0 1.240 1.240 1.250 1.240 1.260 406,000 510,040 1.2563 0.335 0.335 0.338 0.335 0.341 1,501,812 0.3396 -3.12%
2013-08-19 0 1.280 1.270 1.290 1.230 1.300 1,006,000 1,292,340 1.2846 0.346 0.343 0.349 0.333 0.351 3,721,240 0.3473 1.59%
2013-08-16 0 1.260 1.260 1.270 1.230 1.280 408,000 513,180 1.2578 0.341 0.341 0.343 0.333 0.346 1,509,211 0.3400 -1.56%
2013-08-15 0 1.280 1.280 1.300 1.260 1.300 614,000 791,360 1.2889 0.346 0.346 0.351 0.341 0.351 2,271,214 0.3484 0.00%
2013-08-13 0 1.280 1.280 1.300 1.240 1.310 1,650,000 2,116,460 1.2827 0.346 0.346 0.351 0.335 0.354 6,103,425 0.3468 2.40%
2013-08-12 0 1.250 1.260 1.280 1.220 1.280 1,032,000 1,304,000 1.2636 0.338 0.341 0.346 0.330 0.346 3,817,415 0.3416 0.81%
2013-08-09 0 1.240 1.240 1.260 1.240 1.280 854,000 1,069,440 1.2523 0.335 0.335 0.341 0.335 0.346 3,158,985 0.3385 -3.12%
2013-08-08 0 1.280 1.260 1.280 1.230 1.280 528,000 663,260 1.2562 0.346 0.341 0.346 0.333 0.346 1,953,096 0.3396 4.07%
2013-08-07 0 1.230 1.230 1.250 1.230 1.260 824,000 1,023,000 1.2415 0.333 0.333 0.338 0.333 0.341 3,048,013 0.3356 -0.81%
2013-08-06 0 1.240 1.240 1.250 1.200 1.260 862,000 1,061,580 1.2315 0.335 0.335 0.338 0.324 0.341 3,188,577 0.3329 2.48%
2013-08-05 0 1.210 1.210 1.230 1.210 1.260 1,044,000 1,290,260 1.2359 0.327 0.327 0.333 0.327 0.341 3,861,803 0.3341 -2.42%
2013-08-02 0 1.240 1.240 1.250 1.220 1.260 970,000 1,204,860 1.2421 0.335 0.335 0.338 0.330 0.341 3,588,074 0.3358 -1.59%
2013-08-01 0 1.260 1.240 1.270 1.220 1.270 1,790,000 2,226,600 1.2439 0.341 0.335 0.343 0.330 0.343 6,621,291 0.3363 4.13%
2013-07-31 0 1.210 1.210 1.240 1.200 1.240 772,000 937,600 1.2145 0.327 0.327 0.335 0.324 0.335 2,855,663 0.3283 0.00%
2013-07-30 0 1.210 1.210 1.230 1.180 1.230 1,204,000 1,445,000 1.2002 0.327 0.327 0.333 0.319 0.333 4,453,651 0.3245 3.42%
2013-07-29 0 1.170 1.170 1.190 1.160 1.190 700,000 823,920 1.1770 0.316 0.316 0.322 0.314 0.322 2,589,332 0.3182 0.86%
2013-07-26 0 1.160 1.150 1.190 1.120 1.190 1,166,000 1,360,580 1.1669 0.314 0.311 0.322 0.303 0.322 4,313,087 0.3155 1.75%
2013-07-25 0 1.140 1.140 1.180 1.140 1.210 1,382,000 1,626,200 1.1767 0.308 0.308 0.319 0.308 0.327 5,112,081 0.3181 -3.39%
2013-07-24 0 1.180 1.170 1.180 1.170 1.190 1,060,000 1,251,220 1.1804 0.319 0.316 0.319 0.316 0.322 3,920,988 0.3191 0.00%
2013-07-23 0 1.180 1.180 1.190 1.140 1.250 2,190,000 2,614,660 1.1939 0.319 0.319 0.322 0.308 0.338 8,100,910 0.3228 1.72%
2013-07-22 0 1.160 1.160 1.170 1.130 1.170 1,474,000 1,702,740 1.1552 0.314 0.314 0.316 0.305 0.316 5,452,393 0.3123 -1.69%
2013-07-19 0 1.180 1.170 1.180 1.160 1.200 2,702,000 3,185,640 1.1790 0.319 0.316 0.319 0.314 0.324 9,994,821 0.3187 -3.28%
2013-07-18 0 1.220 1.220 1.230 1.200 1.290 3,300,000 4,060,220 1.2304 0.330 0.330 0.333 0.324 0.349 12,206,850 0.3326 -6.15%
2013-07-17 0 1.300 1.300 1.310 1.290 1.390 4,164,000 5,539,480 1.3303 0.351 0.351 0.354 0.349 0.376 15,402,825 0.3596 -5.11%
2013-07-16 0 1.370 1.360 1.370 1.250 1.430 7,748,000 10,536,400 1.3599 0.370 0.368 0.370 0.338 0.387 28,660,204 0.3676 3.01%
2013-07-15 0 1.330 1.320 1.330 1.300 1.480 10,762,000 14,854,360 1.3803 0.360 0.357 0.360 0.351 0.400 39,809,127 0.3731 0.76%
2013-07-12 0 1.320 1.290 1.300 1.040 1.400 20,206,000 23,322,940 1.1543 0.357 0.349 0.351 0.281 0.378 74,742,913 0.3120

Copyright & disclaimer, Privacy policy

Back to top