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
2026-10-16 0 0.680 0.680 0.760 - - 0 0 - 0.680 0.680 0.760 - - 0 - 0.00%
2026-10-15 0 0.680 0.700 0.760 0.680 0.700 60,000 41,730 0.6955 0.680 0.700 0.760 0.680 0.700 60,000 0.6955 -2.86%
2026-10-14 0 0.700 0.680 0.760 0.690 0.720 6,000 4,260 0.7100 0.700 0.680 0.760 0.690 0.720 6,000 0.7100 -2.78%
2026-10-13 0 0.720 0.680 0.745 0.675 0.720 20,000 13,930 0.6965 0.720 0.680 0.745 0.675 0.720 20,000 0.6965 2.86%
2026-10-12 0 0.700 0.690 0.730 - - 0 0 - 0.700 0.690 0.730 - - 0 - 0.00%
2026-10-09 0 0.700 0.690 0.730 - - 0 0 - 0.700 0.690 0.730 - - 0 - 0.00%
2026-10-08 0 0.700 0.690 0.730 - - 0 0 - 0.700 0.690 0.730 - - 0 - 0.00%
2026-10-07 0 0.700 0.695 0.730 0.695 0.725 14,000 9,830 0.7021 0.700 0.695 0.730 0.695 0.725 14,000 0.7021 -7.89%
2026-10-06 0 0.760 0.710 0.725 0.685 0.795 44,000 31,640 0.7191 0.760 0.710 0.725 0.685 0.795 44,000 0.7191 7.80%
2026-10-05 0 0.705 0.680 0.705 - - 0 0 - 0.705 0.680 0.705 - - 0 - 0.00%
2026-10-02 0 0.705 0.680 0.710 0.680 0.705 6,000 4,130 0.6883 0.705 0.680 0.710 0.680 0.705 6,000 0.6883 2.17%
2026-09-30 0 0.690 0.680 0.710 0.680 0.710 22,000 15,130 0.6877 0.690 0.680 0.710 0.680 0.710 22,000 0.6877 -3.50%
2026-09-29 0 0.715 0.685 0.745 - - 0 0 - 0.715 0.685 0.745 - - 0 - 0.00%
2026-09-28 0 0.715 0.685 0.715 0.680 0.715 28,000 19,480 0.6957 0.715 0.685 0.715 0.680 0.715 28,000 0.6957 0.00%
2026-09-25 0 0.715 0.690 0.735 - - 0 0 - 0.715 0.690 0.735 - - 0 - 0.00%
2026-09-24 0 0.715 0.680 0.735 - - 0 0 - 0.715 0.680 0.735 - - 0 - 0.00%
2026-09-23 0 0.715 0.715 0.735 0.680 0.715 32,000 22,710 0.7097 0.715 0.715 0.735 0.680 0.715 32,000 0.7097 0.70%
2026-09-22 0 0.710 0.660 0.710 0.710 0.815 8,438,000 6,847,740 0.8115 0.710 0.660 0.710 0.710 0.815 8,438,000 0.8115 -10.13%
2026-09-21 0 0.790 0.790 0.805 0.710 0.810 14,524,000 11,723,170 0.8072 0.790 0.790 0.805 0.710 0.810 14,524,000 0.8072 -0.63%
2026-09-18 0 0.795 0.750 0.800 0.730 0.795 46,000 35,540 0.7726 0.795 0.750 0.800 0.730 0.795 46,000 0.7726 4.61%
2026-09-17 0 0.760 0.735 0.760 0.705 0.780 218,000 160,130 0.7345 0.760 0.735 0.760 0.705 0.780 218,000 0.7345 -5.00%
2026-09-16 0 0.800 0.745 0.800 0.770 0.800 8,000 6,310 0.7888 0.800 0.745 0.800 0.770 0.800 8,000 0.7888 1.91%
2026-09-15 0 0.785 0.730 0.790 0.685 0.825 32,000 24,390 0.7622 0.785 0.730 0.790 0.685 0.825 32,000 0.7622 4.67%
2026-09-14 0 0.750 0.690 0.760 0.690 0.750 24,000 16,920 0.7050 0.750 0.690 0.760 0.690 0.750 24,000 0.7050 13.64%
2026-09-11 0 0.660 0.660 0.720 0.660 0.660 6,000 3,960 0.6600 0.660 0.660 0.720 0.660 0.660 6,000 0.6600 0.00%
2026-09-10 0 0.660 0.660 0.690 0.660 0.660 22,000 14,520 0.6600 0.660 0.660 0.690 0.660 0.660 22,000 0.6600 3.94%
2026-09-09 0 0.635 0.625 0.690 - - 0 0 - 0.635 0.625 0.690 - - 0 - 0.00%
2026-09-08 0 0.635 0.635 0.660 0.625 0.660 16,000 10,230 0.6394 0.635 0.635 0.660 0.625 0.660 16,000 0.6394 -3.79%
2026-09-07 0 0.660 0.645 0.660 0.640 0.660 10,000 6,440 0.6440 0.660 0.645 0.660 0.640 0.660 10,000 0.6440 -1.49%
2026-09-04 0 0.670 0.620 0.670 0.605 0.705 96,000 61,510 0.6407 0.670 0.620 0.670 0.605 0.705 96,000 0.6407 -2.19%
2026-09-03 0 0.685 0.690 0.725 0.680 0.725 2,676,000 1,873,240 0.7000 0.685 0.690 0.725 0.680 0.725 2,676,000 0.7000 3.01%
2026-09-02 0 0.665 0.665 0.700 0.660 0.700 258,000 179,910 0.6973 0.665 0.665 0.700 0.660 0.700 258,000 0.6973 -1.92%
2026-09-01 0 0.680 0.680 0.690 0.670 0.690 86,000 58,640 0.6819 0.678 0.678 0.688 0.668 0.688 86,254 0.6799 -2.16%
2026-08-31 0 0.695 0.695 0.700 0.695 0.710 650,000 455,110 0.7002 0.693 0.693 0.698 0.693 0.708 651,917 0.6981 -4.79%
2026-08-28 0 0.730 0.705 0.730 0.680 0.730 138,000 96,340 0.6981 0.728 0.703 0.728 0.678 0.728 138,407 0.6961 2.10%
2026-08-27 0 0.715 0.700 0.715 0.700 0.715 52,000 36,520 0.7023 0.713 0.698 0.713 0.698 0.713 52,153 0.7002 0.70%
2026-08-26 0 0.710 0.705 0.730 0.710 0.730 12,000 8,580 0.7150 0.708 0.703 0.728 0.708 0.728 12,035 0.7129 -9.55%
2026-08-25 0 0.785 0.760 0.805 0.755 0.760 22,000 16,710 0.7595 0.783 0.758 0.803 0.753 0.758 22,065 0.7573 0.00%
2026-08-24 0 0.785 0.760 0.800 0.755 0.780 160,000 122,250 0.7641 0.783 0.758 0.798 0.753 0.778 160,472 0.7618 -1.87%
2026-08-21 0 0.800 0.800 0.850 0.780 0.800 78,000 62,280 0.7985 0.798 0.798 0.848 0.778 0.798 78,230 0.7961 1.91%
2026-08-20 0 0.785 0.780 0.800 0.785 0.785 102,000 80,070 0.7850 0.783 0.778 0.798 0.783 0.783 102,301 0.7827 -4.27%
2026-08-19 0 0.820 0.740 0.880 - - 0 0 - 0.818 0.738 0.877 - - 0 - 0.00%
2026-08-18 0 0.820 0.740 0.850 - - 0 0 - 0.818 0.738 0.848 - - 0 - 0.00%
2026-08-17 0 0.820 0.740 0.850 - - 0 0 - 0.818 0.738 0.848 - - 0 - 0.00%
2026-08-14 0 0.820 0.770 0.820 - - 0 0 - 0.818 0.768 0.818 - - 0 - -3.53%
2026-08-13 0 0.850 0.780 0.870 0.725 0.850 36,000 27,090 0.7525 0.848 0.778 0.867 0.723 0.848 36,106 0.7503 13.33%
2026-08-12 0 0.750 0.750 0.795 - - 0 0 - 0.748 0.748 0.793 - - 0 - 4.90%
2026-08-11 0 0.715 0.715 0.745 0.705 0.740 38,000 27,850 0.7329 0.713 0.713 0.743 0.703 0.738 38,112 0.7307 0.00%
2026-08-10 0 0.715 0.700 0.715 0.690 0.775 144,000 105,290 0.7312 0.713 0.698 0.713 0.688 0.773 144,425 0.7290 -1.38%
2026-08-07 0 0.725 0.725 0.775 0.720 0.725 22,000 15,850 0.7205 0.723 0.723 0.773 0.718 0.723 22,065 0.7183 -7.05%
2026-08-06 0 0.780 0.745 0.790 - - 0 0 - 0.778 0.743 0.788 - - 0 - 0.00%
2026-08-05 0 0.780 0.765 0.800 - - 0 0 - 0.778 0.763 0.798 - - 0 - 0.00%
2026-08-04 0 0.780 0.770 0.805 0.700 0.830 42,000 33,940 0.8081 0.778 0.768 0.803 0.698 0.828 42,124 0.8057 -8.24%
2026-08-03 0 0.850 0.840 0.850 0.850 0.850 30,000 25,500 0.8500 0.848 0.838 0.848 0.848 0.848 30,088 0.8475 -3.41%
2026-07-31 0 0.880 0.870 0.880 0.850 0.880 12,000 10,320 0.8600 0.877 0.867 0.877 0.848 0.877 12,035 0.8575 0.00%
2026-07-30 0 0.880 0.850 0.880 0.850 0.920 58,000 49,800 0.8586 0.877 0.848 0.877 0.848 0.917 58,171 0.8561 1.15%
2026-07-29 0 0.870 0.870 0.880 0.830 0.830 22,000 18,260 0.8300 0.867 0.867 0.877 0.828 0.828 22,065 0.8276 2.35%
2026-07-28 0 0.850 0.830 0.850 - - 0 0 - 0.848 0.828 0.848 - - 0 - -4.49%
2026-07-27 0 0.890 0.840 0.890 0.820 0.890 12,000 10,300 0.8583 0.887 0.838 0.887 0.818 0.887 12,035 0.8558 5.95%
2026-07-24 0 0.840 0.820 0.840 0.820 0.860 50,000 41,760 0.8352 0.838 0.818 0.838 0.818 0.857 50,147 0.8327 -5.62%
2026-07-23 0 0.890 0.850 0.890 0.830 0.900 86,000 74,740 0.8691 0.887 0.848 0.887 0.828 0.897 86,254 0.8665 1.14%
2026-07-22 0 0.880 0.820 0.880 - - 0 0 - 0.877 0.818 0.877 - - 0 - -2.22%
2026-07-21 0 0.900 0.850 0.900 0.800 0.900 36,000 30,580 0.8494 0.897 0.848 0.897 0.798 0.897 36,106 0.8469 5.88%
2026-07-20 0 0.850 0.840 0.850 0.840 0.930 158,000 136,820 0.8659 0.848 0.838 0.848 0.838 0.927 158,466 0.8634 -3.41%
2026-07-17 0 0.880 0.820 0.880 0.810 0.880 12,000 10,280 0.8567 0.877 0.818 0.877 0.808 0.877 12,035 0.8541 3.53%
2026-07-16 0 0.850 0.770 0.890 0.850 0.850 4,000 3,400 0.8500 0.848 0.768 0.887 0.848 0.848 4,012 0.8475 4.94%
2026-07-15 0 0.810 0.810 0.850 0.800 0.860 62,000 51,060 0.8235 0.808 0.808 0.848 0.798 0.857 62,183 0.8211 1.25%
2026-07-14 0 0.800 0.790 0.830 0.750 0.820 84,000 66,260 0.7888 0.798 0.788 0.828 0.748 0.818 84,248 0.7865 1.27%
2026-07-13 0 0.790 0.790 0.800 0.770 0.820 50,000 39,960 0.7992 0.788 0.788 0.798 0.768 0.818 50,147 0.7968 -9.20%
2026-07-10 0 0.870 0.830 0.870 0.830 0.990 6,274,000 5,800,500 0.9245 0.867 0.828 0.867 0.828 0.987 6,292,507 0.9218 -4.40%
2026-07-09 0 0.910 0.860 0.900 0.860 0.980 5,874,000 5,288,180 0.9003 0.907 0.857 0.897 0.857 0.977 5,891,327 0.8976 -5.21%
2026-07-08 0 0.960 0.940 0.960 0.800 0.960 2,992,000 2,555,440 0.8541 0.957 0.937 0.957 0.798 0.957 3,000,826 0.8516 12.94%
2026-07-07 0 0.850 0.820 0.850 0.790 0.850 10,082,000 8,515,460 0.8446 0.848 0.818 0.848 0.788 0.848 10,111,740 0.8421 -1.16%
2026-07-06 0 0.860 0.790 0.860 0.760 0.860 174,000 145,400 0.8356 0.857 0.788 0.857 0.758 0.857 174,513 0.8332 0.00%
2026-07-03 0 0.860 0.830 0.860 0.830 0.900 120,000 102,640 0.8553 0.857 0.828 0.857 0.828 0.897 120,354 0.8528 1.18%
2026-07-02 0 0.850 0.750 0.850 0.730 0.850 226,000 169,920 0.7519 0.848 0.748 0.848 0.728 0.848 226,667 0.7496 13.33%
2026-06-30 0 0.750 0.700 0.750 0.700 0.750 14,000 10,000 0.7143 0.748 0.698 0.748 0.698 0.748 14,041 0.7122 0.00%
2026-06-29 0 0.750 0.700 0.750 - - 0 0 - 0.748 0.698 0.748 - - 0 - 0.00%
2026-06-26 0 0.750 0.700 0.750 - - 0 0 - 0.748 0.698 0.748 - - 0 - 0.00%
2026-06-25 0 0.750 0.700 0.750 0.700 0.750 14,000 10,240 0.7314 0.748 0.698 0.748 0.698 0.748 14,041 0.7293 2.74%
2026-06-24 0 0.730 0.700 0.730 0.700 0.740 20,000 14,120 0.7060 0.728 0.698 0.728 0.698 0.738 20,059 0.7039 -1.35%
2026-06-23 0 0.740 0.700 0.740 0.700 0.750 48,000 35,120 0.7317 0.738 0.698 0.738 0.698 0.748 48,142 0.7295 1.37%
2026-06-22 0 0.730 0.710 0.730 0.690 0.750 22,000 15,800 0.7182 0.728 0.708 0.728 0.688 0.748 22,065 0.7161 0.00%
2026-06-18 0 0.730 0.700 0.730 0.650 0.730 26,000 18,260 0.7023 0.728 0.698 0.728 0.648 0.728 26,077 0.7002 2.82%
2026-06-17 0 0.710 0.660 0.710 - - 0 0 - 0.708 0.658 0.708 - - 0 - -1.39%
2026-06-16 0 0.720 0.650 0.720 0.640 0.730 60,000 40,500 0.6750 0.718 0.648 0.718 0.638 0.728 60,177 0.6730 10.77%
2026-06-15 0 0.650 0.630 0.670 - - 0 0 - 0.648 0.628 0.668 - - 0 - 0.00%
2026-06-12 0 0.650 0.650 0.670 0.630 0.630 4,000 2,520 0.6300 0.648 0.648 0.668 0.628 0.628 4,012 0.6281 1.56%
2026-06-11 0 0.640 0.630 0.670 - - 0 0 - 0.638 0.628 0.668 - - 0 - 0.00%
2026-06-10 0 0.640 0.630 0.670 - - 0 0 - 0.638 0.628 0.668 - - 0 - 0.00%
2026-06-09 0 0.640 0.630 0.670 - - 0 0 - 0.638 0.628 0.668 - - 0 - 0.00%
2026-06-08 0 0.640 0.630 0.670 - - 0 0 - 0.638 0.628 0.668 - - 0 - 0.00%
2026-06-05 0 0.640 0.640 0.670 0.630 0.640 10,000 6,360 0.6360 0.638 0.638 0.668 0.628 0.638 10,029 0.6341 -1.54%
2026-06-04 0 0.650 0.650 0.680 0.640 0.690 8,000 5,260 0.6575 0.648 0.648 0.678 0.638 0.688 8,024 0.6556 0.00%
2026-06-03 0 0.650 0.650 0.680 0.630 0.660 10,000 6,500 0.6500 0.648 0.648 0.678 0.628 0.658 10,029 0.6481 -4.41%
2026-06-02 0 0.680 0.630 0.660 0.680 0.720 28,000 19,600 0.7000 0.678 0.628 0.658 0.678 0.718 28,083 0.6979 -2.58%
2026-06-01 0 0.700 0.680 0.720 - - 0 0 - 0.696 0.676 0.716 - - 0 - 0.00%
2026-05-29 0 0.700 0.700 0.720 0.630 0.700 22,000 14,400 0.6545 0.696 0.696 0.716 0.626 0.696 22,128 0.6508 -2.78%
2026-05-28 0 0.720 0.680 0.750 0.680 0.720 16,000 11,340 0.7088 0.716 0.676 0.746 0.676 0.716 16,093 0.7046 -2.70%
2026-05-27 0 0.740 0.740 0.750 0.710 0.730 24,000 17,200 0.7167 0.736 0.736 0.746 0.706 0.726 24,140 0.7125 2.78%
2026-05-26 0 0.720 0.680 0.720 - - 0 0 - 0.716 0.676 0.716 - - 0 - 0.00%
2026-05-22 0 0.720 0.680 0.720 - - 0 0 - 0.716 0.676 0.716 - - 0 - 0.00%
2026-05-21 0 0.720 0.680 0.720 - - 0 0 - 0.716 0.676 0.716 - - 0 - 0.00%
2026-05-20 0 0.720 0.720 0.740 0.690 0.750 4,000 2,880 0.7200 0.716 0.716 0.736 0.686 0.746 4,023 0.7158 -4.00%
2026-05-19 0 0.750 0.680 0.750 - - 0 0 - 0.746 0.676 0.746 - - 0 - 0.00%
2026-05-18 0 0.750 0.680 0.750 - - 0 0 - 0.746 0.676 0.746 - - 0 - 0.00%
2026-05-15 0 0.750 0.680 0.750 - - 0 0 - 0.746 0.676 0.746 - - 0 - 0.00%
2026-05-14 0 0.750 0.680 0.750 0.680 0.750 6,000 4,360 0.7267 0.746 0.676 0.746 0.676 0.746 6,035 0.7225 0.00%
2026-05-13 0 0.750 0.700 0.750 0.700 0.750 28,000 20,900 0.7464 0.746 0.696 0.746 0.696 0.746 28,163 0.7421 0.00%
2026-05-12 0 0.750 0.730 0.750 0.720 0.750 48,000 34,720 0.7233 0.746 0.726 0.746 0.716 0.746 48,280 0.7191 5.63%
2026-05-11 0 0.710 0.710 0.740 0.630 0.720 100,000 70,120 0.7012 0.706 0.706 0.736 0.626 0.716 100,582 0.6971 5.97%
2026-05-08 0 0.670 0.670 0.750 0.630 0.680 20,000 13,500 0.6750 0.666 0.666 0.746 0.626 0.676 20,116 0.6711 3.08%
2026-05-07 0 0.650 0.630 0.750 - - 0 0 - 0.646 0.626 0.746 - - 0 - 0.00%
2026-05-06 0 0.650 0.620 0.660 - - 0 0 - 0.646 0.616 0.656 - - 0 - 0.00%
2026-05-05 0 0.650 0.620 0.650 0.610 0.650 1,502,000 947,540 0.6309 0.646 0.616 0.646 0.606 0.646 1,510,747 0.6272 3.17%
2026-05-04 0 0.630 0.610 0.650 - - 0 0 - 0.626 0.606 0.646 - - 0 - 0.00%
2026-04-30 0 0.630 0.610 0.650 - - 0 0 - 0.626 0.606 0.646 - - 0 - 0.00%
2026-04-29 0 0.630 0.610 0.650 - - 0 0 - 0.626 0.606 0.646 - - 0 - 0.00%
2026-04-28 0 0.630 0.610 0.650 - - 0 0 - 0.626 0.606 0.646 - - 0 - 0.00%
2026-04-27 0 0.630 0.610 0.630 - - 0 0 - 0.626 0.606 0.626 - - 0 - 0.00%
2026-04-24 0 0.630 0.610 0.630 - - 0 0 - 0.626 0.606 0.626 - - 0 - 0.00%
2026-04-23 0 0.630 0.610 0.630 0.610 0.630 44,000 27,520 0.6255 0.626 0.606 0.626 0.606 0.626 44,256 0.6218 -3.08%
2026-04-22 0 0.650 0.640 0.670 - - 0 0 - 0.646 0.636 0.666 - - 0 - 0.00%
2026-04-21 0 0.650 0.640 0.660 0.640 0.650 32,000 20,500 0.6406 0.646 0.636 0.656 0.636 0.646 32,186 0.6369 1.56%
2026-04-20 0 0.640 0.640 0.660 0.630 0.660 36,000 23,080 0.6411 0.636 0.636 0.656 0.626 0.656 36,210 0.6374 -5.88%
2026-04-17 0 0.680 0.660 0.680 0.630 0.680 204,000 131,500 0.6446 0.676 0.656 0.676 0.626 0.676 205,188 0.6409 -2.86%
2026-04-16 0 0.700 0.690 0.710 0.660 0.710 90,000 61,140 0.6793 0.696 0.686 0.706 0.656 0.706 90,524 0.6754 -5.41%
2026-04-15 0 0.740 0.700 0.740 - - 0 0 - 0.736 0.696 0.736 - - 0 - -1.33%
2026-04-14 0 0.750 0.700 0.750 0.680 0.750 14,000 9,780 0.6986 0.746 0.696 0.746 0.676 0.746 14,082 0.6945 7.14%
2026-04-13 0 0.700 0.690 0.710 - - 0 0 - 0.696 0.686 0.706 - - 0 - 0.00%
2026-04-10 0 0.700 0.690 0.700 - - 0 0 - 0.696 0.686 0.696 - - 0 - 0.00%
2026-04-09 0 0.700 0.690 0.700 0.680 0.700 18,000 12,520 0.6956 0.696 0.686 0.696 0.676 0.696 18,105 0.6915 -2.78%
2026-04-08 0 0.720 0.690 0.720 - - 0 0 - 0.716 0.686 0.716 - - 0 - -1.37%
2026-04-02 0 0.730 0.700 0.750 - - 0 0 - 0.726 0.696 0.746 - - 0 - 0.00%
2026-04-01 0 0.730 0.690 0.750 - - 0 0 - 0.726 0.686 0.746 - - 0 - 0.00%
2026-03-31 0 0.730 0.690 0.750 - - 0 0 - 0.726 0.686 0.746 - - 0 - 0.00%
2026-03-30 0 0.730 0.690 0.740 - - 0 0 - 0.726 0.686 0.736 - - 0 - 0.00%
2026-03-27 0 0.730 0.690 0.750 0.680 0.730 44,000 30,220 0.6868 0.726 0.686 0.746 0.676 0.726 44,256 0.6828 0.00%
2026-03-26 0 0.730 0.690 0.750 - - 0 0 - 0.726 0.686 0.746 - - 0 - 0.00%
2026-03-25 0 0.730 0.700 0.740 - - 0 0 - 0.726 0.696 0.736 - - 0 - 0.00%
2026-03-24 0 0.730 0.700 0.750 0.700 0.730 12,000 8,460 0.7050 0.726 0.696 0.746 0.696 0.726 12,070 0.7009 2.82%
2026-03-23 0 0.710 0.690 0.710 0.660 0.710 60,000 40,600 0.6767 0.706 0.686 0.706 0.656 0.706 60,349 0.6727 1.43%
2026-03-20 0 0.700 0.700 0.710 - - 0 0 - 0.696 0.696 0.706 - - 0 - 0.00%
2026-03-19 0 0.700 0.690 0.710 0.690 0.710 124,000 86,200 0.6952 0.696 0.686 0.706 0.686 0.706 124,722 0.6911 -5.41%
2026-03-18 0 0.740 0.700 0.760 - - 0 0 - 0.736 0.696 0.756 - - 0 - 0.00%
2026-03-17 0 0.740 0.700 0.740 - - 0 0 - 0.736 0.696 0.736 - - 0 - 0.00%
2026-03-16 0 0.740 0.700 0.740 - - 0 0 - 0.736 0.696 0.736 - - 0 - 0.00%
2026-03-13 0 0.740 0.700 0.750 - - 0 0 - 0.736 0.696 0.746 - - 0 - 0.00%
2026-03-12 0 0.740 0.700 0.770 - - 0 0 - 0.736 0.696 0.766 - - 0 - 0.00%
2026-03-11 0 0.740 0.700 0.740 - - 0 0 - 0.736 0.696 0.736 - - 0 - 0.00%
2026-03-10 0 0.740 0.700 0.740 - - 0 0 - 0.736 0.696 0.736 - - 0 - 0.00%
2026-03-09 0 0.740 0.700 0.740 0.720 0.760 122,000 92,640 0.7593 0.736 0.696 0.736 0.716 0.756 122,710 0.7549 1.37%
2026-03-06 0 0.730 0.730 0.770 - - 0 0 - 0.726 0.726 0.766 - - 0 - 1.39%
2026-03-05 0 0.720 0.720 0.770 - - 0 0 - 0.716 0.716 0.766 - - 0 - 1.41%
2026-03-04 0 0.710 0.710 0.740 0.710 0.740 32,000 23,320 0.7288 0.706 0.706 0.736 0.706 0.736 32,186 0.7245 -1.39%
2026-03-03 0 0.720 0.720 0.740 - - 0 0 - 0.716 0.716 0.736 - - 0 - 1.41%
2026-03-02 0 0.710 0.700 0.740 - - 0 0 - 0.706 0.696 0.736 - - 0 - 0.00%
2026-02-27 0 0.710 0.700 0.740 - - 0 0 - 0.706 0.696 0.736 - - 0 - 0.00%
2026-02-26 0 0.710 0.700 0.740 - - 0 0 - 0.706 0.696 0.736 - - 0 - 0.00%
2026-02-25 0 0.710 0.710 0.770 0.690 0.730 54,000 37,900 0.7019 0.706 0.706 0.766 0.686 0.726 54,314 0.6978 4.41%
2026-02-24 0 0.680 0.670 0.680 0.680 0.720 180,000 124,540 0.6919 0.676 0.666 0.676 0.676 0.716 181,048 0.6879 -10.53%
2026-02-23 0 0.760 0.750 0.770 0.750 0.770 162,000 123,580 0.7628 0.756 0.746 0.766 0.746 0.766 162,943 0.7584 1.33%
2026-02-20 0 0.750 0.700 0.750 0.750 0.750 76,000 57,000 0.7500 0.746 0.696 0.746 0.746 0.746 76,443 0.7457 0.00%
2026-02-16 0 0.750 0.710 0.750 0.750 0.750 2,000 1,500 0.7500 0.746 0.706 0.746 0.746 0.746 2,012 0.7457 4.17%
2026-02-13 0 0.720 0.720 0.750 0.720 0.720 10,000 7,200 0.7200 0.716 0.716 0.746 0.716 0.716 10,058 0.7158 -4.00%
2026-02-12 0 0.750 0.720 0.750 - - 0 0 - 0.746 0.716 0.746 - - 0 - 0.00%
2026-02-11 0 0.750 0.720 0.750 0.740 0.750 34,000 25,440 0.7482 0.746 0.716 0.746 0.736 0.746 34,198 0.7439 2.74%
2026-02-10 0 0.730 0.720 0.750 - - 0 0 - 0.726 0.716 0.746 - - 0 - 0.00%
2026-02-09 0 0.730 0.730 0.750 0.730 0.730 24,000 17,520 0.7300 0.726 0.726 0.746 0.726 0.726 24,140 0.7258 4.29%
2026-02-06 0 0.700 0.700 0.730 - - 0 0 - 0.696 0.696 0.726 - - 0 - 0.00%
2026-02-05 0 0.700 0.700 0.730 - - 0 0 - 0.696 0.696 0.726 - - 0 - 0.00%
2026-02-04 0 0.700 0.700 0.730 - - 0 0 - 0.696 0.696 0.726 - - 0 - 0.00%
2026-02-03 0 0.700 0.700 0.730 - - 0 0 - 0.696 0.696 0.726 - - 0 - 0.00%
2026-02-02 0 0.700 0.690 0.730 - - 0 0 - 0.696 0.686 0.726 - - 0 - 0.00%
2026-01-30 0 0.700 0.700 0.730 - - 0 0 - 0.696 0.696 0.726 - - 0 - 0.00%
2026-01-29 0 0.700 0.700 0.730 - - 0 0 - 0.696 0.696 0.726 - - 0 - 0.00%
2026-01-28 0 0.700 0.700 0.730 - - 0 0 - 0.696 0.696 0.726 - - 0 - 0.00%
2026-01-27 0 0.700 0.690 0.700 0.690 0.700 16,000 11,080 0.6925 0.696 0.686 0.696 0.686 0.696 16,093 0.6885 1.45%
2026-01-26 0 0.690 0.680 0.690 - - 0 0 - 0.686 0.676 0.686 - - 0 - 0.00%
2026-01-23 0 0.690 0.680 0.690 0.680 0.690 26,000 17,920 0.6892 0.686 0.676 0.686 0.676 0.686 26,151 0.6852 0.00%
2026-01-22 0 0.690 0.680 0.690 0.680 0.700 100,000 69,980 0.6998 0.686 0.676 0.686 0.676 0.696 100,582 0.6957 -2.82%
2026-01-21 0 0.710 0.700 0.710 0.700 0.710 124,000 87,840 0.7084 0.706 0.696 0.706 0.696 0.706 124,722 0.7043 0.00%
2026-01-20 0 0.710 0.700 0.710 - - 0 0 - 0.706 0.696 0.706 - - 0 - 0.00%
2026-01-19 0 0.710 0.700 0.710 - - 0 0 - 0.706 0.696 0.706 - - 0 - 0.00%
2026-01-16 0 0.710 0.700 0.710 0.680 0.710 142,000 98,740 0.6954 0.706 0.696 0.706 0.676 0.706 142,827 0.6913 0.00%
2026-01-15 0 0.710 0.700 0.710 - - 0 0 - 0.706 0.696 0.706 - - 0 - 0.00%
2026-01-14 0 0.710 0.700 0.710 - - 0 0 - 0.706 0.696 0.706 - - 0 - 0.00%
2026-01-13 0 0.710 0.700 0.710 0.690 0.710 64,000 44,640 0.6975 0.706 0.696 0.706 0.686 0.706 64,373 0.6935 1.43%
2026-01-12 0 0.700 0.690 0.700 0.690 0.700 34,000 23,780 0.6994 0.696 0.686 0.696 0.686 0.696 34,198 0.6954 1.45%
2026-01-09 0 0.690 0.680 0.690 0.670 0.700 214,000 147,140 0.6876 0.686 0.676 0.686 0.666 0.696 215,246 0.6836 -2.82%
2026-01-08 0 0.710 0.700 0.710 0.690 0.710 80,000 55,840 0.6980 0.706 0.696 0.706 0.686 0.706 80,466 0.6940 1.43%
2026-01-07 0 0.700 0.700 0.710 0.700 0.710 56,000 39,240 0.7007 0.696 0.696 0.706 0.696 0.706 56,326 0.6967 -1.41%
2026-01-06 0 0.710 0.700 0.710 0.700 0.710 84,000 58,900 0.7012 0.706 0.696 0.706 0.696 0.706 84,489 0.6971 -2.74%
2026-01-05 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - 0.00%
2026-01-02 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - 0.00%
2025-12-31 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - 0.00%
2025-12-30 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - 0.00%
2025-12-29 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - 0.00%
2025-12-24 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - 0.00%
2025-12-23 0 0.730 0.700 0.750 - - 0 0 - 0.726 0.696 0.746 - - 0 - 0.00%
2025-12-22 0 0.730 0.700 0.750 - - 0 0 - 0.726 0.696 0.746 - - 0 - 0.00%
2025-12-19 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - 0.00%
2025-12-18 0 0.730 0.700 0.750 - - 0 0 - 0.726 0.696 0.746 - - 0 - 0.00%
2025-12-17 0 0.730 0.700 0.750 - - 0 0 - 0.726 0.696 0.746 - - 0 - 0.00%
2025-12-16 0 0.730 0.700 0.750 - - 0 0 - 0.726 0.696 0.746 - - 0 - 0.00%
2025-12-15 0 0.730 0.720 0.730 0.700 0.730 16,000 11,300 0.7063 0.726 0.716 0.726 0.696 0.726 16,093 0.7022 -2.67%
2025-12-12 0 0.750 0.700 0.750 - - 0 0 - 0.746 0.696 0.746 - - 0 - 0.00%
2025-12-11 0 0.750 0.710 0.750 0.700 0.750 36,000 25,560 0.7100 0.746 0.706 0.746 0.696 0.746 36,210 0.7059 5.63%
2025-12-10 0 0.710 0.700 0.720 - - 0 0 - 0.706 0.696 0.716 - - 0 - 0.00%
2025-12-09 0 0.710 0.710 0.720 0.700 0.720 30,000 21,140 0.7047 0.706 0.706 0.716 0.696 0.716 30,175 0.7006 -4.05%
2025-12-08 0 0.740 0.700 0.740 - - 0 0 - 0.736 0.696 0.736 - - 0 - 0.00%
2025-12-05 0 0.740 0.700 0.730 - - 0 0 - 0.736 0.696 0.726 - - 0 - 0.00%
2025-12-04 0 0.740 0.710 0.750 0.700 0.750 48,000 35,320 0.7358 0.736 0.706 0.746 0.696 0.746 48,280 0.7316 1.37%
2025-12-03 0 0.730 0.700 0.730 0.690 0.730 100,000 70,080 0.7008 0.726 0.696 0.726 0.686 0.726 100,582 0.6967 1.39%
2025-12-02 0 0.720 0.700 0.730 - - 0 0 - 0.716 0.696 0.726 - - 0 - 0.00%
2025-12-01 0 0.720 0.710 0.720 0.700 0.720 28,000 20,080 0.7171 0.716 0.706 0.716 0.696 0.716 28,163 0.7130 0.00%
2025-11-28 0 0.720 0.700 0.730 - - 0 0 - 0.716 0.696 0.726 - - 0 - 0.00%
2025-11-27 0 0.720 0.700 0.720 0.680 0.720 284,000 195,920 0.6899 0.716 0.696 0.716 0.676 0.716 285,654 0.6859 -1.37%
2025-11-26 0 0.730 0.710 0.730 0.700 0.730 80,000 57,580 0.7198 0.726 0.706 0.726 0.696 0.726 80,466 0.7156 2.82%
2025-11-25 0 0.710 0.710 0.720 - - 0 0 - 0.706 0.706 0.716 - - 0 - 1.43%
2025-11-24 0 0.700 0.700 0.710 0.700 0.710 136,000 95,940 0.7054 0.696 0.696 0.706 0.696 0.706 136,792 0.7014 -5.41%
2025-11-21 0 0.740 0.710 0.740 - - 0 0 - 0.736 0.706 0.736 - - 0 - 0.00%
2025-11-20 0 0.740 0.740 0.750 0.710 0.730 12,000 8,660 0.7217 0.736 0.736 0.746 0.706 0.726 12,070 0.7175 2.78%
2025-11-19 0 0.720 0.710 0.740 0.720 0.720 10,000 7,200 0.7200 0.716 0.706 0.736 0.716 0.716 10,058 0.7158 0.00%
2025-11-18 0 0.720 0.710 0.740 - - 0 0 - 0.716 0.706 0.736 - - 0 - 0.00%
2025-11-17 0 0.720 0.710 0.730 0.710 0.710 34,000 24,140 0.7100 0.716 0.706 0.726 0.706 0.706 34,198 0.7059 -1.37%
2025-11-14 0 0.730 0.700 0.730 - - 0 0 - 0.726 0.696 0.726 - - 0 - -1.35%
2025-11-13 0 0.740 0.700 0.740 - - 0 0 - 0.736 0.696 0.736 - - 0 - 0.00%
2025-11-12 0 0.740 0.700 0.740 0.690 0.740 16,000 11,260 0.7038 0.736 0.696 0.736 0.686 0.736 16,093 0.6997 2.78%
2025-11-11 0 0.720 0.700 0.720 - - 0 0 - 0.716 0.696 0.716 - - 0 - 0.00%
2025-11-10 0 0.720 0.700 0.720 0.620 0.730 372,000 247,700 0.6659 0.716 0.696 0.716 0.616 0.726 374,166 0.6620 -2.70%
2025-11-07 0 0.740 0.710 0.740 0.710 0.750 24,000 17,720 0.7383 0.736 0.706 0.736 0.706 0.746 24,140 0.7341 1.37%
2025-11-06 0 0.730 0.700 0.730 0.720 0.750 38,000 27,760 0.7305 0.726 0.696 0.726 0.716 0.746 38,221 0.7263 1.39%
2025-11-05 0 0.720 0.680 0.720 - - 0 0 - 0.716 0.676 0.716 - - 0 - 0.00%
2025-11-04 0 0.720 0.690 0.720 - - 0 0 - 0.716 0.686 0.716 - - 0 - -1.37%
2025-11-03 0 0.730 0.690 0.730 0.700 0.730 6,000 4,260 0.7100 0.726 0.686 0.726 0.696 0.726 6,035 0.7059 0.00%
2025-10-31 0 0.730 0.680 0.730 0.680 0.730 102,000 69,560 0.6820 0.726 0.676 0.726 0.676 0.726 102,594 0.6780 -1.35%
2025-10-30 0 0.740 0.660 0.740 - - 0 0 - 0.736 0.656 0.736 - - 0 - 0.00%
2025-10-28 0 0.740 0.700 0.730 0.660 0.740 90,000 63,900 0.7100 0.736 0.696 0.726 0.656 0.736 90,524 0.7059 5.71%
2025-10-27 0 0.700 0.630 0.700 - - 0 0 - 0.696 0.626 0.696 - - 0 - 0.00%
2025-10-24 0 0.700 0.680 0.700 - - 0 0 - 0.696 0.676 0.696 - - 0 - 0.00%
2025-10-23 0 0.700 0.680 0.710 - - 0 0 - 0.696 0.676 0.706 - - 0 - 0.00%
2025-10-22 0 0.700 0.690 0.700 0.680 0.700 68,000 47,140 0.6932 0.696 0.686 0.696 0.676 0.696 68,396 0.6892 -1.41%
2025-10-21 0 0.710 0.710 0.750 0.700 0.750 184,000 130,680 0.7102 0.706 0.706 0.746 0.696 0.746 185,072 0.7061 -11.25%
2025-10-20 0 0.800 0.740 0.800 - - 0 0 - 0.795 0.736 0.795 - - 0 - 1.27%
2025-10-17 0 0.790 0.750 0.780 0.740 0.820 36,000 28,860 0.8017 0.785 0.746 0.775 0.736 0.815 36,210 0.7970 -3.66%
2025-10-16 0 0.820 0.720 0.820 - - 0 0 - 0.815 0.716 0.815 - - 0 - 0.00%
2025-10-15 0 0.820 0.760 0.820 0.770 0.820 68,000 54,860 0.8068 0.815 0.756 0.815 0.766 0.815 68,396 0.8021 1.23%
2025-10-14 0 0.810 0.760 0.810 0.780 0.830 52,000 41,920 0.8062 0.805 0.756 0.805 0.775 0.825 52,303 0.8015 5.19%
2025-10-13 0 0.770 0.740 0.770 0.740 0.780 218,000 169,080 0.7756 0.766 0.736 0.766 0.736 0.775 219,270 0.7711 4.05%
2025-10-10 0 0.740 0.700 0.740 0.680 0.740 214,000 150,620 0.7038 0.736 0.696 0.736 0.676 0.736 215,246 0.6998 1.37%
2025-10-09 0 0.730 0.730 0.740 0.710 0.790 276,000 204,000 0.7391 0.726 0.726 0.736 0.706 0.785 277,607 0.7349 -14.12%
2025-10-08 0 0.850 0.800 0.850 0.790 0.950 588,000 531,120 0.9033 0.845 0.795 0.845 0.785 0.944 591,424 0.8980 2.41%
2025-10-06 0 0.830 0.790 0.830 0.770 0.960 2,026,000 1,724,620 0.8512 0.825 0.785 0.825 0.766 0.954 2,037,799 0.8463 6.41%
2025-10-03 0 0.780 0.720 0.770 0.790 0.790 2,000 1,580 0.7900 0.775 0.716 0.766 0.785 0.785 2,012 0.7854 5.41%
2025-10-02 0 0.740 0.700 0.740 0.690 0.740 166,000 115,180 0.6939 0.736 0.696 0.736 0.686 0.736 166,967 0.6898 0.00%
2025-09-30 0 0.740 0.720 0.740 0.740 0.770 50,000 38,280 0.7656 0.736 0.716 0.736 0.736 0.766 50,291 0.7612 -11.90%
2025-09-29 0 0.840 0.780 0.840 0.730 0.840 8,000 6,300 0.7875 0.835 0.775 0.835 0.726 0.835 8,047 0.7829 7.69%
2025-09-26 0 0.780 0.770 0.800 0.770 0.770 70,000 53,900 0.7700 0.775 0.766 0.795 0.766 0.766 70,408 0.7655 1.30%
2025-09-25 0 0.770 0.690 0.770 - - 0 0 - 0.766 0.686 0.766 - - 0 - 0.00%
2025-09-24 0 0.770 0.690 0.770 - - 0 0 - 0.766 0.686 0.766 - - 0 - 0.00%
2025-09-23 0 0.770 0.680 0.770 - - 0 0 - 0.766 0.676 0.766 - - 0 - 0.00%
2025-09-22 0 0.770 0.680 0.770 - - 0 0 - 0.766 0.676 0.766 - - 0 - 0.00%
2025-09-19 0 0.770 0.730 0.770 0.700 0.770 12,000 9,080 0.7567 0.766 0.726 0.766 0.696 0.766 12,070 0.7523 0.00%
2025-09-18 0 0.770 0.680 0.800 - - 0 0 - 0.766 0.676 0.795 - - 0 - 0.00%
2025-09-17 0 0.770 0.720 0.770 0.680 0.770 104,000 71,900 0.6913 0.766 0.716 0.766 0.676 0.766 104,606 0.6873 -1.28%
2025-09-16 0 0.780 0.730 0.780 0.710 0.780 4,000 2,980 0.7450 0.775 0.726 0.775 0.706 0.775 4,023 0.7407 -2.50%
2025-09-15 0 0.800 0.690 0.800 - - 0 0 - 0.795 0.686 0.795 - - 0 - -1.23%
2025-09-12 0 0.810 0.720 0.810 0.810 0.830 16,000 13,240 0.8275 0.805 0.716 0.805 0.805 0.825 16,093 0.8227 -2.41%
2025-09-11 0 0.830 0.670 0.830 0.630 0.830 206,000 135,500 0.6578 0.825 0.666 0.825 0.626 0.825 207,200 0.6540 29.69%
2025-09-10 0 0.640 0.620 0.650 0.620 0.700 212,000 138,920 0.6553 0.636 0.616 0.646 0.616 0.696 213,235 0.6515 -8.57%
2025-09-09 0 0.700 0.700 0.710 0.700 0.710 310,000 220,080 0.7099 0.696 0.696 0.706 0.696 0.706 311,805 0.7058 -4.11%
2025-09-08 0 0.730 0.710 0.730 - - 0 0 - 0.726 0.706 0.726 - - 0 - 0.00%
2025-09-05 0 0.730 0.710 0.720 0.700 0.730 134,000 95,140 0.7100 0.726 0.706 0.716 0.696 0.726 134,780 0.7059 -1.35%
2025-09-04 0 0.740 0.730 0.740 0.700 0.750 68,000 48,260 0.7097 0.736 0.726 0.736 0.696 0.746 68,396 0.7056 -3.77%
2025-09-03 0 0.769 0.700 0.770 - - 0 0 - 0.765 0.696 0.766 - - 0 - 0.07%
2025-09-02 0 0.770 0.700 0.820 - - 0 0 - 0.764 0.695 0.814 - - 0 - 0.00%
2025-09-01 0 0.770 0.700 0.820 - - 0 0 - 0.764 0.695 0.814 - - 0 - 0.00%
2025-08-29 0 0.770 0.700 0.790 - - 0 0 - 0.764 0.695 0.784 - - 0 - 0.00%
2025-08-28 0 0.770 0.700 0.820 - - 0 0 - 0.764 0.695 0.814 - - 0 - 0.00%
2025-08-27 0 0.770 0.700 0.770 - - 10,000 7,660 0.7660 0.764 0.695 0.764 - - 10,078 0.7601 -1.28%
2025-08-26 0 0.780 0.700 0.780 - - 0 0 - 0.774 0.695 0.774 - - 0 - 0.00%
2025-08-25 0 0.780 0.700 0.780 - - 0 0 - 0.774 0.695 0.774 - - 0 - 0.00%
2025-08-22 0 0.780 0.450 0.780 0.790 0.790 50,000 39,500 0.7900 0.774 0.447 0.774 0.784 0.784 50,389 0.7839 -4.88%
2025-08-21 0 0.820 0.750 0.820 0.790 0.820 12,000 9,620 0.8017 0.814 0.744 0.814 0.784 0.814 12,093 0.7955 3.80%
2025-08-20 0 0.790 0.740 0.790 0.770 0.790 6,000 4,660 0.7767 0.784 0.734 0.784 0.764 0.784 6,047 0.7707 1.28%
2025-08-19 0 0.780 0.720 0.790 0.780 0.790 56,000 44,040 0.7864 0.774 0.714 0.784 0.774 0.784 56,436 0.7804 1.30%
2025-08-18 0 0.770 0.720 0.770 - - 0 0 - 0.764 0.714 0.764 - - 0 - -1.28%
2025-08-15 0 0.780 0.720 0.780 - - 0 0 - 0.774 0.714 0.774 - - 0 - -1.27%
2025-08-14 0 0.790 0.720 0.820 - - 0 0 - 0.784 0.714 0.814 - - 0 - 0.00%
2025-08-13 0 0.790 0.730 0.790 - - 0 0 - 0.784 0.724 0.784 - - 0 - -1.25%
2025-08-12 0 0.800 0.750 0.800 0.780 0.810 124,000 97,920 0.7897 0.794 0.744 0.794 0.774 0.804 124,966 0.7836 1.27%
2025-08-11 0 0.790 0.720 0.780 - - 0 0 - 0.784 0.714 0.774 - - 0 - 0.00%
2025-08-08 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.784 0.744 0.784 0.784 0.784 2,016 0.7839 5.33%
2025-08-07 0 0.750 0.720 0.750 0.750 0.750 8,000 6,000 0.7500 0.744 0.714 0.744 0.744 0.744 8,062 0.7442 -5.06%
2025-08-06 0 0.790 0.750 0.790 0.760 0.790 224,000 170,660 0.7619 0.784 0.744 0.784 0.754 0.784 225,744 0.7560 -1.25%
2025-08-05 0 0.800 0.760 0.810 - - 0 0 - 0.794 0.754 0.804 - - 0 - 0.00%
2025-08-04 0 0.800 0.730 0.800 - - 0 0 - 0.794 0.724 0.794 - - 0 - -1.23%
2025-08-01 0 0.810 0.780 0.810 0.810 0.810 2,000 1,620 0.8100 0.804 0.774 0.804 0.804 0.804 2,016 0.8037 3.85%
2025-07-31 0 0.780 0.730 0.780 - - 0 0 - 0.774 0.724 0.774 - - 0 - 0.00%
2025-07-30 0 0.780 0.750 0.800 - - 0 0 - 0.774 0.744 0.794 - - 0 - 0.00%
2025-07-29 0 0.780 0.760 0.800 0.780 0.780 168,000 131,040 0.7800 0.774 0.754 0.794 0.774 0.774 169,308 0.7740 -3.70%
2025-07-28 0 0.810 0.810 0.820 0.750 0.840 92,000 74,200 0.8065 0.804 0.804 0.814 0.744 0.834 92,716 0.8003 -3.57%
2025-07-25 0 0.840 0.740 0.830 0.730 0.840 220,000 167,040 0.7593 0.834 0.734 0.824 0.724 0.834 221,713 0.7534 3.70%
2025-07-24 0 0.810 0.710 0.810 0.710 0.820 284,000 205,740 0.7244 0.804 0.705 0.804 0.705 0.814 286,211 0.7188 8.00%
2025-07-23 0 0.750 0.750 0.780 0.710 0.760 310,000 227,120 0.7326 0.744 0.744 0.774 0.705 0.754 312,414 0.7270 -7.41%
2025-07-22 0 0.810 0.760 0.810 0.750 0.830 30,000 24,700 0.8233 0.804 0.754 0.804 0.744 0.824 30,234 0.8170 -2.41%
2025-07-21 0 0.830 0.810 0.830 0.810 0.840 6,000 4,960 0.8267 0.824 0.804 0.824 0.804 0.834 6,047 0.8203 5.06%
2025-07-18 0 0.790 0.760 0.790 0.770 0.800 8,000 6,260 0.7825 0.784 0.754 0.784 0.764 0.794 8,062 0.7765 -3.66%
2025-07-17 0 0.820 0.800 0.820 0.770 0.860 18,000 14,600 0.8111 0.814 0.794 0.814 0.764 0.853 18,140 0.8048 -1.20%
2025-07-16 0 0.830 0.830 0.840 0.830 0.890 236,000 199,320 0.8446 0.824 0.824 0.834 0.824 0.883 237,838 0.8381 -3.49%
2025-07-15 0 0.860 0.830 0.860 0.790 0.870 1,804,000 1,564,800 0.8674 0.853 0.824 0.853 0.784 0.863 1,818,047 0.8607 3.61%
2025-07-14 0 0.830 0.830 0.860 0.770 0.840 134,000 109,780 0.8193 0.824 0.824 0.853 0.764 0.834 135,043 0.8129 -3.49%
2025-07-11 0 0.860 0.850 0.860 0.830 0.950 470,000 412,380 0.8774 0.853 0.843 0.853 0.824 0.943 473,660 0.8706 -2.27%
2025-07-10 0 0.880 0.830 0.840 0.730 0.960 32,676,000 26,033,940 0.7967 0.873 0.824 0.834 0.724 0.953 32,930,443 0.7906 10.00%
2025-07-09 0 0.800 0.750 0.800 0.750 0.800 5,248,000 4,039,680 0.7698 0.794 0.744 0.794 0.744 0.794 5,288,865 0.7638 1.27%
2025-07-08 0 0.790 0.740 0.790 0.720 0.790 524,000 387,480 0.7395 0.784 0.734 0.784 0.714 0.784 528,080 0.7338 1.28%
2025-07-07 0 0.780 0.730 0.760 0.700 0.780 370,000 270,760 0.7318 0.774 0.724 0.754 0.695 0.774 372,881 0.7261 5.41%
2025-07-04 0 0.740 0.680 0.720 0.640 0.750 280,000 192,000 0.6857 0.734 0.675 0.714 0.635 0.744 282,180 0.6804 0.00%
2025-07-03 0 0.740 0.700 0.740 0.610 0.740 666,000 440,640 0.6616 0.734 0.695 0.734 0.605 0.734 671,186 0.6565 13.85%
2025-07-02 0 0.650 0.640 0.650 0.630 0.750 212,000 139,080 0.6560 0.645 0.635 0.645 0.625 0.744 213,651 0.6510 3.17%
2025-06-30 0 0.630 0.590 0.620 0.590 0.630 164,000 101,140 0.6167 0.625 0.585 0.615 0.585 0.625 165,277 0.6119 -7.35%
2025-06-27 0 0.680 0.580 0.680 0.550 0.680 236,000 141,820 0.6009 0.675 0.576 0.675 0.546 0.675 237,838 0.5963 13.33%
2025-06-26 0 0.600 0.540 0.600 0.530 0.600 80,000 43,220 0.5403 0.595 0.536 0.595 0.526 0.595 80,623 0.5361 0.00%
2025-06-25 0 0.600 0.540 0.600 - - 0 0 - 0.595 0.536 0.595 - - 0 - 0.00%
2025-06-24 0 0.600 0.540 0.600 0.540 0.600 104,000 59,200 0.5692 0.595 0.536 0.595 0.536 0.595 104,810 0.5648 0.00%
2025-06-23 0 0.600 0.530 0.600 - - 0 0 - 0.595 0.526 0.595 - - 0 - -1.64%
2025-06-20 0 0.610 0.600 0.610 0.590 0.680 68,000 42,420 0.6238 0.605 0.595 0.605 0.585 0.675 68,530 0.6190 -8.96%
2025-06-19 0 0.670 0.580 0.670 0.550 0.670 3,734,000 2,273,380 0.6088 0.665 0.576 0.665 0.546 0.665 3,763,076 0.6041 15.52%
2025-06-18 0 0.580 0.500 0.580 - - 0 0 - 0.576 0.496 0.576 - - 0 - 0.00%
2025-06-17 0 0.580 0.520 0.580 - - 0 0 - 0.576 0.516 0.576 - - 0 - -1.69%
2025-06-16 0 0.590 0.530 0.600 - - 0 0 - 0.585 0.526 0.595 - - 0 - 0.00%
2025-06-13 0 0.590 0.530 0.590 0.530 0.590 8,000 4,580 0.5725 0.585 0.526 0.585 0.526 0.585 8,062 0.5681 0.00%
2025-06-12 0 0.590 0.530 0.590 0.520 0.590 22,000 12,560 0.5709 0.585 0.526 0.585 0.516 0.585 22,171 0.5665 1.72%
2025-06-11 0 0.580 0.520 0.580 - - 0 0 - 0.576 0.516 0.576 - - 0 - -1.69%
2025-06-10 0 0.590 0.520 0.590 - - 0 0 - 0.585 0.516 0.585 - - 0 - 0.00%
2025-06-09 0 0.590 0.540 0.590 0.520 0.600 54,000 31,780 0.5885 0.585 0.536 0.585 0.516 0.595 54,420 0.5840 0.00%
2025-06-06 0 0.590 0.520 0.590 - - 0 0 - 0.585 0.516 0.585 - - 0 - -1.67%
2025-06-05 0 0.600 0.520 0.600 0.560 0.600 152,000 85,620 0.5633 0.595 0.516 0.595 0.556 0.595 153,184 0.5589 7.68%
2025-06-04 0 0.560 0.510 0.560 0.560 0.560 6,000 3,360 0.5600 0.553 0.504 0.553 0.553 0.553 6,077 0.5529 3.70%
2025-06-03 0 0.540 0.510 0.540 - - 0 0 - 0.533 0.504 0.533 - - 0 - 0.00%
2025-06-02 0 0.540 0.510 0.540 - - 0 0 - 0.533 0.504 0.533 - - 0 - 0.00%
2025-05-30 0 0.540 0.510 0.540 0.475 0.540 172,000 88,310 0.5134 0.533 0.504 0.533 0.469 0.533 174,210 0.5069 5.88%
2025-05-29 0 0.510 0.475 0.520 - - 0 0 - 0.504 0.469 0.513 - - 0 - 0.00%
2025-05-28 0 0.510 0.475 0.510 - - 0 0 - 0.504 0.469 0.504 - - 0 - -1.92%
2025-05-27 0 0.520 0.475 0.520 - - 0 0 - 0.513 0.469 0.513 - - 0 - 0.00%
2025-05-26 0 0.520 0.475 0.520 - - 0 0 - 0.513 0.469 0.513 - - 0 - -3.70%
2025-05-23 0 0.540 0.490 0.540 0.460 0.540 52,000 25,580 0.4919 0.533 0.484 0.533 0.454 0.533 52,668 0.4857 5.88%
2025-05-22 0 0.510 0.475 0.530 0.510 0.510 30,000 15,300 0.5100 0.504 0.469 0.523 0.504 0.504 30,386 0.5035 0.00%
2025-05-21 0 0.510 0.475 0.550 - - 0 0 - 0.504 0.469 0.543 - - 0 - 0.00%
2025-05-20 0 0.510 0.470 0.510 0.455 0.510 12,000 5,990 0.4992 0.504 0.464 0.504 0.449 0.504 12,154 0.4928 2.00%
2025-05-19 0 0.500 0.450 0.500 0.450 0.500 42,000 19,360 0.4610 0.494 0.444 0.494 0.444 0.494 42,540 0.4551 0.00%
2025-05-16 0 0.500 0.475 0.520 - - 0 0 - 0.494 0.469 0.513 - - 0 - 0.00%
2025-05-15 0 0.500 0.470 0.500 - - 0 0 - 0.494 0.464 0.494 - - 0 - -1.96%
2025-05-14 0 0.510 0.455 0.510 0.510 0.510 4,000 2,040 0.5100 0.504 0.449 0.504 0.504 0.504 4,051 0.5035 10.87%
2025-05-13 0 0.460 0.455 0.460 0.450 0.480 12,000 5,620 0.4683 0.454 0.449 0.454 0.444 0.474 12,154 0.4624 -5.15%
2025-05-12 0 0.485 0.475 0.490 0.485 0.500 58,000 28,770 0.4960 0.479 0.469 0.484 0.479 0.494 58,745 0.4897 -8.49%
2025-05-09 0 0.530 0.485 0.530 - - 0 0 - 0.523 0.479 0.523 - - 0 - -3.64%
2025-05-08 0 0.550 0.480 0.550 - - 0 0 - 0.543 0.474 0.543 - - 0 - -1.79%
2025-05-07 0 0.560 0.490 0.560 - - 0 0 - 0.553 0.484 0.553 - - 0 - 0.00%
2025-05-06 0 0.560 0.470 0.560 0.470 0.560 10,000 5,260 0.5260 0.553 0.464 0.553 0.464 0.553 10,129 0.5193 5.66%
2025-05-02 0 0.530 0.490 0.530 - - 0 0 - 0.523 0.484 0.523 - - 0 - 0.00%
2025-04-30 0 0.530 0.490 0.530 - - 0 0 - 0.523 0.484 0.523 - - 0 - 0.00%
2025-04-29 0 0.530 0.485 0.530 - - 0 0 - 0.523 0.479 0.523 - - 0 - 0.00%
2025-04-28 0 0.530 0.490 0.530 - - 0 0 - 0.523 0.484 0.523 - - 0 - -1.85%
2025-04-25 0 0.540 0.490 0.550 - - 0 0 - 0.533 0.484 0.543 - - 0 - 0.00%
2025-04-24 0 0.540 0.490 0.540 - - 0 0 - 0.533 0.484 0.533 - - 0 - -3.57%
2025-04-23 0 0.560 0.500 0.560 0.500 0.560 4,000 2,120 0.5300 0.553 0.494 0.553 0.494 0.553 4,051 0.5233 7.69%
2025-04-22 0 0.520 0.485 0.520 - - 0 0 - 0.513 0.479 0.513 - - 0 - -5.45%
2025-04-17 0 0.550 0.480 0.550 - - 0 0 - 0.543 0.474 0.543 - - 0 - 0.00%
2025-04-16 0 0.550 0.485 0.550 - - 0 0 - 0.543 0.479 0.543 - - 0 - -1.79%
2025-04-15 0 0.560 0.470 0.560 0.560 0.560 2,000 1,120 0.5600 0.553 0.464 0.553 0.553 0.553 2,026 0.5529 3.70%
2025-04-14 0 0.540 0.485 0.540 - - 0 0 - 0.533 0.479 0.533 - - 0 - -3.57%
2025-04-11 0 0.560 0.480 0.560 0.480 0.600 18,000 10,180 0.5656 0.553 0.474 0.553 0.474 0.592 18,231 0.5584 12.00%
2025-04-10 0 0.500 0.440 0.495 0.380 0.500 236,000 110,400 0.4678 0.494 0.434 0.489 0.375 0.494 239,033 0.4619 13.64%
2025-04-09 0 0.440 0.385 0.440 - - 0 0 - 0.434 0.380 0.434 - - 0 - 0.00%
2025-04-08 0 0.440 0.350 0.440 0.350 0.445 6,000 2,470 0.4117 0.434 0.346 0.434 0.346 0.439 6,077 0.4064 10.00%
2025-04-07 0 0.400 0.390 0.400 0.385 0.400 88,000 34,060 0.3870 0.395 0.385 0.395 0.380 0.395 89,131 0.3821 2.56%
2025-04-03 0 0.390 0.385 0.450 - - 0 0 - 0.385 0.380 0.444 - - 0 - 0.00%
2025-04-02 0 0.390 0.390 0.450 0.385 0.405 14,000 5,630 0.4021 0.385 0.385 0.444 0.380 0.400 14,180 0.3970 -3.70%
2025-04-01 0 0.405 0.380 0.405 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2025-03-31 0 0.405 0.390 0.450 - - 0 0 - 0.400 0.385 0.444 - - 0 - 0.00%
2025-03-28 0 0.405 0.405 0.450 - - 0 0 - 0.400 0.400 0.444 - - 0 - 5.19%
2025-03-27 0 0.385 0.385 0.450 0.380 0.380 14,000 5,320 0.3800 0.380 0.380 0.444 0.375 0.375 14,180 0.3752 -2.53%
2025-03-26 0 0.395 0.395 0.400 0.395 0.400 46,000 18,270 0.3972 0.390 0.390 0.395 0.390 0.395 46,591 0.3921 -1.25%
2025-03-25 0 0.400 0.400 0.450 0.400 0.450 102,000 45,450 0.4456 0.395 0.395 0.444 0.395 0.444 103,311 0.4399 -16.67%
2025-03-24 0 0.480 0.450 0.500 - - 0 0 - 0.474 0.444 0.494 - - 0 - 0.00%
2025-03-21 0 0.480 0.430 0.520 - - 0 0 - 0.474 0.425 0.513 - - 0 - 0.00%
2025-03-20 0 0.480 0.430 0.480 - - 0 0 - 0.474 0.425 0.474 - - 0 - 0.00%
2025-03-19 0 0.480 0.450 0.490 - - 0 0 - 0.474 0.444 0.484 - - 0 - 0.00%
2025-03-18 0 0.480 0.460 0.480 0.465 0.480 186,000 87,080 0.4682 0.474 0.454 0.474 0.459 0.474 188,390 0.4622 3.23%
2025-03-17 0 0.465 0.450 0.465 0.450 0.465 42,000 19,280 0.4590 0.459 0.444 0.459 0.444 0.459 42,540 0.4532 5.68%
2025-03-14 0 0.440 0.435 0.445 0.440 0.445 20,000 8,850 0.4425 0.434 0.429 0.439 0.434 0.439 20,257 0.4369 -1.12%
2025-03-13 0 0.445 0.445 0.465 - - 0 0 - 0.439 0.439 0.459 - - 0 - 0.00%
2025-03-12 0 0.445 0.445 0.465 - - 0 0 - 0.439 0.439 0.459 - - 0 - 0.00%
2025-03-11 0 0.445 0.445 0.465 - - 0 0 - 0.439 0.439 0.459 - - 0 - 0.00%
2025-03-10 0 0.445 0.445 0.465 0.445 0.450 12,000 5,390 0.4492 0.439 0.439 0.459 0.439 0.444 12,154 0.4435 -5.32%
2025-03-07 0 0.470 0.450 0.470 0.450 0.485 142,000 64,700 0.4556 0.464 0.444 0.464 0.444 0.479 143,825 0.4499 -4.08%
2025-03-06 0 0.490 0.455 0.490 0.455 0.490 74,000 34,140 0.4614 0.484 0.449 0.484 0.449 0.484 74,951 0.4555 5.38%
2025-03-05 0 0.465 0.465 0.500 0.465 0.465 10,000 4,650 0.4650 0.459 0.459 0.494 0.459 0.459 10,129 0.4591 0.00%
2025-03-04 0 0.465 0.465 0.500 - - 0 0 - 0.459 0.459 0.494 - - 0 - 0.00%
2025-03-03 0 0.465 0.465 0.470 0.465 0.470 32,000 15,030 0.4697 0.459 0.459 0.464 0.459 0.464 32,411 0.4637 0.00%
2025-02-28 0 0.465 0.460 0.500 - - 20,000 9,300 0.4650 0.459 0.454 0.494 - - 20,257 0.4591 0.00%
2025-02-27 0 0.465 0.460 0.500 0.450 0.470 110,000 51,150 0.4650 0.459 0.454 0.494 0.444 0.464 111,414 0.4591 -2.11%
2025-02-26 0 0.475 0.470 0.475 0.475 0.475 2,000 950 0.4750 0.469 0.464 0.469 0.469 0.469 2,026 0.4690 0.00%
2025-02-25 0 0.475 0.470 0.475 - - 0 0 - 0.469 0.464 0.469 - - 0 - 0.00%
2025-02-24 0 0.475 0.470 0.495 - - 0 0 - 0.469 0.464 0.489 - - 0 - 0.00%
2025-02-21 0 0.475 0.475 0.480 0.475 0.490 100,000 48,100 0.4810 0.469 0.469 0.474 0.469 0.484 101,285 0.4749 -3.06%
2025-02-20 0 0.490 0.490 0.500 0.485 0.495 22,000 10,820 0.4918 0.484 0.484 0.494 0.479 0.489 22,283 0.4856 -1.01%
2025-02-19 0 0.495 0.495 0.500 0.495 0.500 14,000 6,990 0.4993 0.489 0.489 0.494 0.489 0.494 14,180 0.4930 -1.00%
2025-02-18 0 0.500 0.500 0.540 - - 0 0 - 0.494 0.494 0.533 - - 0 - 0.00%
2025-02-17 0 0.500 0.500 0.550 - - 0 0 - 0.494 0.494 0.543 - - 0 - 0.00%
2025-02-14 0 0.500 0.500 0.530 - - 0 0 - 0.494 0.494 0.523 - - 0 - 0.00%
2025-02-13 0 0.500 0.500 0.530 0.500 0.510 34,000 17,100 0.5029 0.494 0.494 0.523 0.494 0.504 34,437 0.4966 -3.85%
2025-02-12 0 0.520 0.520 0.540 - - 0 0 - 0.513 0.513 0.533 - - 0 - 0.00%
2025-02-11 0 0.520 0.520 0.540 0.520 0.530 102,000 53,060 0.5202 0.513 0.513 0.533 0.513 0.523 103,311 0.5136 0.00%
2025-02-10 0 0.520 0.520 0.530 0.520 0.530 8,000 4,220 0.5275 0.513 0.513 0.523 0.513 0.523 8,103 0.5208 -5.45%
2025-02-07 0 0.550 0.530 0.550 - - 0 0 - 0.543 0.523 0.543 - - 0 - 0.00%
2025-02-06 0 0.550 0.540 0.570 - - 0 0 - 0.543 0.533 0.563 - - 0 - 0.00%
2025-02-05 0 0.550 0.530 0.570 - - 0 0 - 0.543 0.523 0.563 - - 0 - 0.00%
2025-02-04 0 0.550 0.550 0.570 0.540 0.540 28,000 15,120 0.5400 0.543 0.543 0.563 0.533 0.533 28,360 0.5331 0.00%
2025-02-03 0 0.550 0.550 0.580 0.540 0.540 10,000 5,400 0.5400 0.543 0.543 0.573 0.533 0.533 10,129 0.5331 1.85%
2025-01-28 0 0.540 0.540 0.580 - - 0 0 - 0.533 0.533 0.573 - - 0 - 0.00%
2025-01-27 0 0.540 0.540 0.580 0.540 0.540 14,000 7,560 0.5400 0.533 0.533 0.573 0.533 0.533 14,180 0.5331 0.00%
2025-01-24 0 0.540 0.540 0.580 - - 0 0 - 0.533 0.533 0.573 - - 0 - 0.00%
2025-01-23 0 0.540 0.540 0.580 - - 0 0 - 0.533 0.533 0.573 - - 0 - 0.00%
2025-01-22 0 0.540 0.540 0.580 - - 0 0 - 0.533 0.533 0.573 - - 0 - 0.00%
2025-01-21 0 0.540 0.540 0.580 - - 0 0 - 0.533 0.533 0.573 - - 0 - 0.00%
2025-01-20 0 0.540 0.540 0.580 0.540 0.550 8,000 4,380 0.5475 0.533 0.533 0.573 0.533 0.543 8,103 0.5406 -10.00%
2025-01-17 0 0.600 0.550 0.600 0.600 0.600 48,000 28,800 0.6000 0.592 0.543 0.592 0.592 0.592 48,617 0.5924 0.00%
2025-01-16 0 0.600 0.550 0.600 - - 0 0 - 0.592 0.543 0.592 - - 0 - 0.00%
2025-01-15 0 0.600 0.550 0.600 - - 0 0 - 0.592 0.543 0.592 - - 0 - 0.00%
2025-01-14 0 0.600 0.550 0.600 - - 0 0 - 0.592 0.543 0.592 - - 0 - 0.00%
2025-01-13 0 0.600 0.560 0.600 - - 0 0 - 0.592 0.553 0.592 - - 0 - 0.00%
2025-01-10 0 0.600 0.560 0.600 0.600 0.640 100,000 63,340 0.6334 0.592 0.553 0.592 0.592 0.632 101,285 0.6254 0.00%
2025-01-09 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.592 0.553 0.592 0.592 0.592 2,026 0.5924 -6.25%
2025-01-08 0 0.640 0.550 0.640 0.590 0.640 12,000 7,220 0.6017 0.632 0.543 0.632 0.583 0.632 12,154 0.5940 12.28%
2025-01-07 0 0.570 0.550 0.590 - - 0 0 - 0.563 0.543 0.583 - - 0 - 0.00%
2025-01-06 0 0.570 0.550 0.590 - - 0 0 - 0.563 0.543 0.583 - - 0 - 0.00%
2025-01-03 0 0.570 0.550 0.590 - - 0 0 - 0.563 0.543 0.583 - - 0 - 1.79%
2025-01-02 0 0.560 0.550 0.590 - - 0 0 - 0.553 0.543 0.583 - - 0 - 0.00%
2024-12-31 0 0.560 0.550 0.560 0.550 0.560 14,000 7,800 0.5571 0.553 0.543 0.553 0.543 0.553 14,180 0.5501 -9.68%
2024-12-30 0 0.620 0.550 0.620 - - 0 0 - 0.612 0.543 0.612 - - 0 - 0.00%
2024-12-27 0 0.620 0.540 0.620 - - 0 0 - 0.612 0.533 0.612 - - 0 - 0.00%
2024-12-24 0 0.620 0.550 0.610 0.530 0.620 74,000 39,720 0.5368 0.612 0.543 0.602 0.523 0.612 74,951 0.5299 3.33%
2024-12-23 0 0.600 0.540 0.600 - - 0 0 - 0.592 0.533 0.592 - - 0 - -4.76%
2024-12-20 0 0.630 0.550 0.630 0.540 0.630 98,000 53,100 0.5418 0.622 0.543 0.622 0.533 0.622 99,259 0.5350 14.55%
2024-12-19 0 0.550 0.530 0.550 - - 0 0 - 0.543 0.523 0.543 - - 0 - 0.00%
2024-12-18 0 0.550 0.540 0.550 0.540 0.550 38,000 20,880 0.5495 0.543 0.533 0.543 0.533 0.543 38,488 0.5425 -5.17%
2024-12-17 0 0.580 0.550 0.580 0.550 0.580 26,000 14,360 0.5523 0.573 0.543 0.573 0.543 0.573 26,334 0.5453 -3.33%
2024-12-16 0 0.600 0.530 0.600 - - 0 0 - 0.592 0.523 0.592 - - 0 - 0.00%
2024-12-13 0 0.600 0.550 0.600 - - 0 0 - 0.592 0.543 0.592 - - 0 - 0.00%
2024-12-12 0 0.600 0.540 0.600 0.550 0.650 406,000 225,940 0.5565 0.592 0.533 0.592 0.543 0.642 411,218 0.5494 11.11%
2024-12-11 0 0.540 0.540 0.550 0.530 0.530 2,000 1,060 0.5300 0.533 0.533 0.543 0.523 0.523 2,026 0.5233 -3.57%
2024-12-10 0 0.560 0.530 0.560 - - 0 0 - 0.553 0.523 0.553 - - 0 - 0.00%
2024-12-09 0 0.560 0.530 0.560 - - 0 0 - 0.553 0.523 0.553 - - 0 - -1.75%
2024-12-06 0 0.570 0.530 0.590 - - 0 0 - 0.563 0.523 0.583 - - 0 - 0.00%
2024-12-05 0 0.570 0.510 0.570 - - 0 0 - 0.563 0.504 0.563 - - 0 - 0.00%
2024-12-04 0 0.570 0.520 0.570 - - 0 0 - 0.563 0.513 0.563 - - 0 - -3.39%
2024-12-03 0 0.590 0.530 0.590 - - 0 0 - 0.583 0.523 0.583 - - 0 - 0.00%
2024-12-02 0 0.590 0.540 0.590 0.520 0.670 20,000 11,880 0.5940 0.583 0.533 0.583 0.513 0.661 20,257 0.5865 0.00%
2024-11-29 0 0.590 0.540 0.610 - - 0 0 - 0.583 0.533 0.602 - - 0 - 0.00%
2024-11-28 0 0.590 0.550 0.590 - - 0 0 - 0.583 0.543 0.583 - - 0 - 0.00%
2024-11-27 0 0.590 0.550 0.590 - - 0 0 - 0.583 0.543 0.583 - - 0 - 0.00%
2024-11-26 0 0.590 0.560 0.610 0.560 0.590 36,000 20,220 0.5617 0.583 0.553 0.602 0.553 0.583 36,463 0.5545 -6.35%
2024-11-25 0 0.630 0.540 0.630 0.570 0.630 10,000 5,920 0.5920 0.622 0.533 0.622 0.563 0.622 10,129 0.5845 10.53%
2024-11-22 0 0.570 0.510 0.570 0.510 0.570 8,000 4,440 0.5550 0.563 0.504 0.563 0.504 0.563 8,103 0.5480 0.00%
2024-11-21 0 0.570 0.510 0.570 - - 0 0 - 0.563 0.504 0.563 - - 0 - 0.00%
2024-11-20 0 0.570 0.510 0.570 - - 0 0 - 0.563 0.504 0.563 - - 0 - 0.00%
2024-11-19 0 0.570 0.520 0.570 - - 0 0 - 0.563 0.513 0.563 - - 0 - 0.00%
2024-11-18 0 0.570 0.510 0.570 - - 0 0 - 0.563 0.504 0.563 - - 0 - 0.00%
2024-11-15 0 0.570 0.520 0.570 - - 0 0 - 0.563 0.513 0.563 - - 0 - 0.00%
2024-11-14 0 0.570 0.540 0.570 0.530 0.570 12,000 6,440 0.5367 0.563 0.533 0.563 0.523 0.563 12,154 0.5299 0.00%
2024-11-13 0 0.570 0.570 0.590 0.540 0.570 64,000 35,700 0.5578 0.563 0.563 0.583 0.533 0.563 64,822 0.5507 -6.56%
2024-11-12 0 0.610 0.590 0.610 0.570 0.610 420,000 246,300 0.5864 0.602 0.583 0.602 0.563 0.602 425,397 0.5790 -8.96%
2024-11-11 0 0.670 0.620 0.670 0.660 0.670 118,000 78,060 0.6615 0.661 0.612 0.661 0.652 0.661 119,516 0.6531 -1.47%
2024-11-08 0 0.680 0.640 0.680 0.620 0.680 18,000 11,280 0.6267 0.671 0.632 0.671 0.612 0.671 18,231 0.6187 0.00%
2024-11-07 0 0.680 0.610 0.680 0.620 0.680 48,000 29,960 0.6242 0.671 0.602 0.671 0.612 0.671 48,617 0.6162 1.49%
2024-11-06 0 0.670 0.620 0.670 0.610 0.690 12,000 7,560 0.6300 0.661 0.612 0.661 0.602 0.681 12,154 0.6220 3.08%
2024-11-05 0 0.650 0.610 0.650 - - 0 0 - 0.642 0.602 0.642 - - 0 - -2.99%
2024-11-04 0 0.670 0.630 0.670 0.590 0.670 26,000 16,420 0.6315 0.661 0.622 0.661 0.583 0.661 26,334 0.6235 4.69%
2024-11-01 0 0.640 0.590 0.630 0.640 0.640 2,000 1,280 0.6400 0.632 0.583 0.622 0.632 0.632 2,026 0.6319 6.67%
2024-10-31 0 0.600 0.590 0.650 0.600 0.630 64,000 38,520 0.6019 0.592 0.583 0.642 0.592 0.622 64,822 0.5942 0.00%
2024-10-30 0 0.600 0.600 0.610 0.600 0.640 118,000 72,440 0.6139 0.592 0.592 0.602 0.592 0.632 119,516 0.6061 -10.45%
2024-10-29 0 0.670 0.660 0.670 0.600 1.500 1,670,000 1,355,340 0.8116 0.661 0.652 0.661 0.592 1.481 1,691,461 0.8013 0.00%
2024-10-28 0 0.670 0.630 0.670 - - 0 0 - 0.661 0.622 0.661 - - 0 - 0.00%
2024-10-25 0 0.670 0.650 0.670 - - 0 0 - 0.661 0.642 0.661 - - 0 - 0.00%
2024-10-24 0 0.670 0.640 0.680 - - 0 0 - 0.661 0.632 0.671 - - 0 - 0.00%
2024-10-23 0 0.670 0.660 0.670 0.660 0.680 146,000 98,400 0.6740 0.661 0.652 0.661 0.652 0.671 147,876 0.6654 -2.90%
2024-10-22 0 0.690 0.660 0.690 - - 0 0 - 0.681 0.652 0.681 - - 0 - 0.00%
2024-10-21 0 0.690 0.660 0.690 - - 0 0 - 0.681 0.652 0.681 - - 0 - 0.00%
2024-10-18 0 0.690 0.670 0.690 - - 0 0 - 0.681 0.661 0.681 - - 0 - 0.00%
2024-10-17 0 0.690 0.670 0.690 0.670 0.700 102,000 71,340 0.6994 0.681 0.661 0.681 0.661 0.691 103,311 0.6905 -2.82%
2024-10-16 0 0.710 0.670 0.710 - - 0 0 - 0.701 0.661 0.701 - - 0 - 0.00%
2024-10-15 0 0.710 0.660 0.720 - - 0 0 - 0.701 0.652 0.711 - - 0 - 0.00%
2024-10-14 0 0.710 0.660 0.710 0.660 0.710 206,000 136,060 0.6605 0.701 0.652 0.701 0.652 0.701 208,647 0.6521 0.00%
2024-10-10 0 0.710 0.680 0.710 0.680 0.710 104,000 72,380 0.6960 0.701 0.671 0.701 0.671 0.701 105,337 0.6871 4.41%
2024-10-09 0 0.680 0.680 0.710 - - 0 0 - 0.671 0.671 0.701 - - 0 - 3.03%
2024-10-08 0 0.660 0.660 0.680 0.660 0.710 1,276,000 861,340 0.6750 0.652 0.652 0.671 0.652 0.701 1,292,398 0.6665 -5.71%
2024-10-07 0 0.700 0.690 0.700 0.670 0.730 3,602,000 2,475,860 0.6874 0.691 0.681 0.691 0.661 0.721 3,648,290 0.6786 0.00%
2024-10-04 0 0.700 0.680 0.700 0.700 0.700 42,000 29,400 0.7000 0.691 0.671 0.691 0.691 0.691 42,540 0.6911 0.00%
2024-10-03 0 0.700 0.660 0.730 - - 0 0 - 0.691 0.652 0.721 - - 0 - 0.00%
2024-10-02 0 0.700 0.660 0.700 - - 0 0 - 0.691 0.652 0.691 - - 0 - -2.78%
2024-09-30 0 0.720 0.720 0.730 0.720 0.720 12,000 8,640 0.7200 0.711 0.711 0.721 0.711 0.711 12,154 0.7109 -4.00%
2024-09-27 0 0.750 0.680 0.750 - - 0 0 - 0.740 0.671 0.740 - - 0 - 0.00%
2024-09-26 0 0.750 0.670 0.750 - - 0 0 - 0.740 0.661 0.740 - - 0 - 0.00%
2024-09-25 0 0.750 0.680 0.750 - - 0 0 - 0.740 0.671 0.740 - - 0 - 0.00%
2024-09-24 0 0.750 0.720 0.750 0.720 0.750 6,000 4,420 0.7367 0.740 0.711 0.740 0.711 0.740 6,077 0.7273 1.35%
2024-09-23 0 0.740 0.680 0.710 0.690 0.750 62,000 43,060 0.6945 0.731 0.671 0.701 0.681 0.740 62,797 0.6857 -7.50%
2024-09-20 0 0.800 0.720 0.800 - - 0 0 - 0.790 0.711 0.790 - - 0 - -13.04%
2024-09-19 0 0.920 0.750 0.920 - - 0 0 - 0.908 0.740 0.908 - - 0 - -8.00%
2024-09-17 0 1.000 0.900 0.950 0.630 0.810 446,000 316,200 0.7090 0.987 0.889 0.938 0.622 0.800 451,732 0.7000 44.93%
2024-09-16 0 0.690 0.620 0.700 - - 0 0 - 0.681 0.612 0.691 - - 0 - 0.00%
2024-09-13 0 0.690 0.620 0.690 - - 0 0 - 0.681 0.612 0.681 - - 0 - 0.00%
2024-09-12 0 0.690 0.620 0.700 - - 0 0 - 0.681 0.612 0.691 - - 0 - 0.00%
2024-09-11 0 0.690 0.620 0.700 - - 0 0 - 0.681 0.612 0.691 - - 0 - 0.00%
2024-09-10 0 0.690 0.620 0.700 - - 0 0 - 0.681 0.612 0.691 - - 0 - 0.00%
2024-09-09 0 0.690 0.620 0.700 - - 0 0 - 0.681 0.612 0.691 - - 0 - 0.00%
2024-09-05 0 0.690 0.620 0.690 - - 0 0 - 0.681 0.612 0.681 - - 0 - 0.00%
2024-09-04 0 0.690 0.620 0.690 - - 0 0 - 0.681 0.612 0.681 - - 0 - 0.00%
2024-09-03 0 0.690 0.620 0.690 0.620 0.690 38,000 23,920 0.6295 0.681 0.612 0.681 0.612 0.681 38,488 0.6215 0.41%
2024-09-02 0 0.690 0.630 0.690 - - 0 0 - 0.678 0.619 0.678 - - 0 - 0.00%
2024-08-30 0 0.690 0.630 0.690 0.690 0.690 2,000 1,380 0.6900 0.678 0.619 0.678 0.678 0.678 2,034 0.6785 2.99%
2024-08-29 0 0.670 0.620 0.670 0.620 0.670 22,000 13,740 0.6245 0.659 0.610 0.659 0.610 0.659 22,374 0.6141 -2.90%
2024-08-28 0 0.690 0.630 0.690 - - 0 0 - 0.678 0.619 0.678 - - 0 - -2.82%
2024-08-27 0 0.710 0.660 0.710 - - 0 0 - 0.698 0.649 0.698 - - 0 - -5.33%
2024-08-26 0 0.750 0.640 0.750 0.660 0.750 76,000 51,900 0.6829 0.737 0.629 0.737 0.649 0.737 77,290 0.6715 8.70%
2024-08-23 0 0.690 0.630 0.690 0.620 0.700 42,000 26,600 0.6333 0.678 0.619 0.678 0.610 0.688 42,713 0.6228 7.81%
2024-08-22 0 0.640 0.600 0.640 - - 0 0 - 0.629 0.590 0.629 - - 0 - 0.00%
2024-08-21 0 0.640 0.600 0.640 - - 0 0 - 0.629 0.590 0.629 - - 0 - 0.00%
2024-08-20 0 0.640 0.600 0.640 - - 0 0 - 0.629 0.590 0.629 - - 0 - 0.00%
2024-08-19 0 0.640 0.600 0.640 - - 0 0 - 0.629 0.590 0.629 - - 0 - -3.03%
2024-08-16 0 0.660 0.620 0.660 0.620 0.660 14,000 8,760 0.6257 0.649 0.610 0.649 0.610 0.649 14,238 0.6153 6.45%
2024-08-15 0 0.620 0.600 0.660 - - 0 0 - 0.610 0.590 0.649 - - 0 - 0.00%
2024-08-14 0 0.620 0.600 0.620 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2024-08-13 0 0.620 0.610 0.620 0.590 0.630 16,000 9,680 0.6050 0.610 0.600 0.610 0.580 0.619 16,272 0.5949 -1.59%
2024-08-12 0 0.630 0.600 0.620 - - 0 0 - 0.619 0.590 0.610 - - 0 - 0.00%
2024-08-09 0 0.630 0.600 0.630 - - 0 0 - 0.619 0.590 0.619 - - 0 - -4.55%
2024-08-08 0 0.660 0.600 0.660 0.660 0.660 2,000 1,320 0.6600 0.649 0.590 0.649 0.649 0.649 2,034 0.6490 6.45%
2024-08-07 0 0.620 0.600 0.640 - - 0 0 - 0.610 0.590 0.629 - - 0 - 0.00%
2024-08-06 0 0.620 0.600 0.620 0.600 0.620 34,000 20,560 0.6047 0.610 0.590 0.610 0.590 0.610 34,577 0.5946 -3.12%
2024-08-05 0 0.640 0.600 0.640 0.600 0.640 28,000 16,960 0.6057 0.629 0.590 0.629 0.590 0.629 28,475 0.5956 0.00%
2024-08-02 0 0.640 0.600 0.640 - - 0 0 - 0.629 0.590 0.629 - - 0 - -3.03%
2024-08-01 0 0.660 0.610 0.660 0.660 0.660 4,000 2,640 0.6600 0.649 0.600 0.649 0.649 0.649 4,068 0.6490 3.13%
2024-07-31 0 0.640 0.610 0.670 - - 0 0 - 0.629 0.600 0.659 - - 0 - 0.00%
2024-07-30 0 0.640 0.600 0.670 - - 0 0 - 0.629 0.590 0.659 - - 0 - 0.00%
2024-07-29 0 0.640 0.600 0.640 0.620 0.640 14,000 8,740 0.6243 0.629 0.590 0.629 0.610 0.629 14,238 0.6139 -3.03%
2024-07-26 0 0.660 0.620 0.660 - - 0 0 - 0.649 0.610 0.649 - - 0 - -1.49%
2024-07-25 0 0.670 0.620 0.660 0.610 0.670 24,000 15,160 0.6317 0.659 0.610 0.649 0.600 0.659 24,407 0.6211 6.35%
2024-07-24 0 0.630 0.590 0.620 - - 0 0 - 0.619 0.580 0.610 - - 0 - 0.00%
2024-07-23 0 0.630 0.590 0.630 - - 0 0 - 0.619 0.580 0.619 - - 0 - 0.00%
2024-07-22 0 0.630 0.590 0.630 - - 0 0 - 0.619 0.580 0.619 - - 0 - 0.00%
2024-07-19 0 0.630 0.590 0.630 - - 0 0 - 0.619 0.580 0.619 - - 0 - 0.00%
2024-07-18 0 0.630 0.590 0.630 - - 0 0 - 0.619 0.580 0.619 - - 0 - -1.56%
2024-07-17 0 0.640 0.600 0.640 - - 0 0 - 0.629 0.590 0.629 - - 0 - 0.00%
2024-07-16 0 0.640 0.590 0.630 - - 0 0 - 0.629 0.580 0.619 - - 0 - 0.00%
2024-07-15 0 0.640 0.600 0.640 0.630 0.640 8,000 5,080 0.6350 0.629 0.590 0.629 0.619 0.629 8,136 0.6244 6.67%
2024-07-12 0 0.600 0.590 0.610 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2024-07-11 0 0.600 0.590 0.610 0.600 0.600 10,000 5,960 0.5960 0.590 0.580 0.600 0.590 0.590 10,170 0.5861 0.00%
2024-07-10 0 0.600 0.570 0.600 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.64%
2024-07-09 0 0.610 0.580 0.610 0.560 0.610 26,000 15,540 0.5977 0.600 0.570 0.600 0.551 0.600 26,441 0.5877 0.00%
2024-07-08 0 0.610 0.600 0.610 0.600 0.610 58,000 35,220 0.6072 0.600 0.590 0.600 0.590 0.600 58,985 0.5971 1.67%
2024-07-05 0 0.600 0.600 0.620 0.590 0.630 48,000 28,780 0.5996 0.590 0.590 0.610 0.580 0.619 48,815 0.5896 -6.25%
2024-07-04 0 0.640 0.520 0.610 0.600 0.680 188,000 121,580 0.6467 0.629 0.511 0.600 0.590 0.669 191,192 0.6359 -13.51%
2024-07-03 0 0.740 0.700 0.740 0.700 0.750 46,000 33,060 0.7187 0.728 0.688 0.728 0.688 0.737 46,781 0.7067 -1.33%
2024-07-02 0 0.750 0.710 0.750 0.670 0.750 18,224,000 13,481,900 0.7398 0.737 0.698 0.737 0.659 0.737 18,533,407 0.7274 4.17%
2024-06-28 0 0.720 0.670 0.720 0.660 0.720 26,000 18,420 0.7085 0.708 0.659 0.708 0.649 0.708 26,441 0.6966 -1.37%
2024-06-27 0 0.730 0.680 0.730 0.640 0.730 20,014,000 14,410,000 0.7200 0.718 0.669 0.718 0.629 0.718 20,353,797 0.7080 5.80%
2024-06-26 0 0.690 0.640 0.720 - - 0 0 - 0.678 0.629 0.708 - - 0 - 0.00%
2024-06-25 0 0.690 0.630 0.690 - - 0 0 - 0.678 0.619 0.678 - - 0 - -1.43%
2024-06-24 0 0.700 0.680 0.700 0.620 0.710 30,000 20,160 0.6720 0.688 0.669 0.688 0.610 0.698 30,509 0.6608 6.06%
2024-06-21 0 0.660 0.620 0.660 0.650 0.700 1,300,000 861,060 0.6624 0.649 0.610 0.649 0.639 0.688 1,322,071 0.6513 -12.00%
2024-06-20 0 0.750 0.680 0.750 0.660 0.750 38,000 27,480 0.7232 0.737 0.669 0.737 0.649 0.737 38,645 0.7111 2.74%
2024-06-19 0 0.730 0.680 0.730 - - 0 0 - 0.718 0.669 0.718 - - 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 0.718 0.688 0.718 0.649 0.718 7,173,763 0.7175 1.39%
2024-06-17 0 0.720 0.660 0.720 0.660 0.720 64,000 43,240 0.6756 0.708 0.649 0.708 0.649 0.708 65,087 0.6643 -2.70%
2024-06-14 0 0.740 0.680 0.740 0.650 0.740 108,000 75,780 0.7017 0.728 0.669 0.728 0.639 0.728 109,834 0.6900 5.71%
2024-06-13 0 0.700 0.650 0.700 0.630 0.700 56,000 36,300 0.6482 0.688 0.639 0.688 0.619 0.688 56,951 0.6374 -2.78%
2024-06-12 0 0.720 0.640 0.720 0.680 0.720 44,000 30,000 0.6818 0.708 0.629 0.708 0.669 0.708 44,747 0.6704 5.88%
2024-06-11 0 0.680 0.610 0.680 0.600 0.680 72,000 46,780 0.6497 0.669 0.600 0.669 0.590 0.669 73,222 0.6389 6.25%
2024-06-07 0 0.640 0.590 0.640 0.610 0.640 138,000 84,780 0.6143 0.629 0.580 0.629 0.600 0.629 140,343 0.6041 3.23%
2024-06-06 0 0.620 0.600 0.610 0.580 0.620 104,000 63,600 0.6115 0.610 0.590 0.600 0.570 0.610 105,766 0.6013 -1.59%
2024-06-05 0 0.630 0.610 0.620 0.600 0.690 11,146,000 7,560,940 0.6784 0.619 0.600 0.610 0.590 0.678 11,335,237 0.6670 -3.96%
2024-06-04 0 0.660 0.620 0.660 0.630 0.720 14,876,000 9,707,000 0.6525 0.645 0.606 0.645 0.616 0.704 15,220,812 0.6377 -1.49%
2024-06-03 0 0.670 0.650 0.670 0.600 0.710 21,724,000 14,442,240 0.6648 0.655 0.635 0.655 0.586 0.694 22,227,542 0.6497 -6.94%
2024-05-31 0 0.720 0.650 0.720 0.590 0.720 2,640,000 1,654,360 0.6267 0.704 0.635 0.704 0.577 0.704 2,701,193 0.6125 14.29%
2024-05-30 0 0.630 0.590 0.630 0.580 0.640 94,000 57,340 0.6100 0.616 0.577 0.616 0.567 0.626 96,179 0.5962 -1.56%
2024-05-29 0 0.640 0.590 0.640 0.560 0.640 378,000 223,580 0.5915 0.626 0.577 0.626 0.547 0.626 386,762 0.5781 12.28%
2024-05-28 0 0.570 0.570 0.600 0.570 0.640 250,000 154,380 0.6175 0.557 0.557 0.586 0.557 0.626 255,795 0.6035 -10.94%
2024-05-27 0 0.640 0.600 0.610 0.590 0.730 598,000 383,880 0.6419 0.626 0.586 0.596 0.577 0.713 611,861 0.6274 1.59%
2024-05-24 0 0.630 0.640 - 0.530 0.600 552,000 317,580 0.5753 0.616 0.626 - 0.518 0.586 564,795 0.5623 10.53%
2024-05-23 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-05-22 0 0.570 0.530 0.570 - - 0 0 - 0.557 0.518 0.557 - - 0 - 0.00%
2024-05-21 0 0.570 0.540 0.570 0.510 0.570 108,000 57,740 0.5346 0.557 0.528 0.557 0.498 0.557 110,503 0.5225 0.00%
2024-05-20 0 0.570 0.530 0.580 - - 0 0 - 0.557 0.518 0.567 - - 0 - 0.00%
2024-05-17 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - -1.72%
2024-05-16 0 0.580 0.520 0.580 - - 0 0 - 0.567 0.508 0.567 - - 0 - 0.00%
2024-05-14 0 0.580 0.520 0.580 - - 0 0 - 0.567 0.508 0.567 - - 0 - 0.00%
2024-05-13 0 0.580 0.550 0.580 0.550 0.580 14,000 7,960 0.5686 0.567 0.538 0.567 0.538 0.567 14,325 0.5557 9.43%
2024-05-10 0 0.530 0.530 0.560 0.510 0.550 122,000 64,040 0.5249 0.518 0.518 0.547 0.498 0.538 124,828 0.5130 -8.62%
2024-05-09 0 0.580 0.540 0.580 - - 0 0 - 0.567 0.528 0.567 - - 0 - 0.00%
2024-05-08 0 0.580 0.540 0.590 - - 0 0 - 0.567 0.528 0.577 - - 0 - 0.00%
2024-05-07 0 0.580 0.540 0.580 - - 0 0 - 0.567 0.528 0.567 - - 0 - 0.00%
2024-05-06 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-05-03 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-05-02 0 0.580 0.530 0.570 0.530 0.600 20,000 11,440 0.5720 0.567 0.518 0.557 0.518 0.586 20,464 0.5590 -3.33%
2024-04-30 0 0.600 0.530 0.600 0.560 0.600 42,000 23,800 0.5667 0.586 0.518 0.586 0.547 0.586 42,974 0.5538 7.14%
2024-04-29 0 0.560 0.550 0.560 0.560 0.560 8,000 4,480 0.5600 0.547 0.538 0.547 0.547 0.547 8,185 0.5473 0.00%
2024-04-26 0 0.560 0.530 0.540 0.500 0.570 138,000 72,400 0.5246 0.547 0.518 0.528 0.489 0.557 141,199 0.5128 -5.08%
2024-04-25 0 0.590 0.540 0.590 - - 0 0 - 0.577 0.528 0.577 - - 0 - -1.67%
2024-04-24 0 0.600 0.540 0.600 0.520 0.600 62,000 33,640 0.5426 0.586 0.528 0.586 0.508 0.586 63,437 0.5303 5.26%
2024-04-23 0 0.570 0.540 0.580 - - 0 0 - 0.557 0.528 0.567 - - 0 - 0.00%
2024-04-22 0 0.570 0.540 0.580 - - 0 0 - 0.557 0.528 0.567 - - 0 - 0.00%
2024-04-19 0 0.570 0.540 0.580 - - 0 0 - 0.557 0.528 0.567 - - 0 - 0.00%
2024-04-18 0 0.570 0.540 0.570 - - 0 0 - 0.557 0.528 0.557 - - 0 - -1.72%
2024-04-17 0 0.580 0.540 0.580 0.540 0.580 6,000 3,380 0.5633 0.567 0.528 0.567 0.528 0.567 6,139 0.5506 0.00%
2024-04-16 0 0.580 0.530 0.580 0.540 0.580 32,000 17,700 0.5531 0.567 0.518 0.567 0.528 0.567 32,742 0.5406 5.45%
2024-04-15 0 0.550 0.530 0.540 0.530 0.570 82,000 44,120 0.5380 0.538 0.518 0.528 0.518 0.557 83,901 0.5259 -5.17%
2024-04-12 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-04-11 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-04-10 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-04-09 0 0.580 0.530 0.580 0.530 0.580 62,000 33,380 0.5384 0.567 0.518 0.567 0.518 0.567 63,437 0.5262 0.00%
2024-04-08 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-04-05 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-04-03 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-04-02 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-28 0 0.580 0.530 0.580 0.580 0.580 16,000 9,280 0.5800 0.567 0.518 0.567 0.567 0.567 16,371 0.5669 0.00%
2024-03-27 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-26 0 0.580 0.530 0.580 0.580 0.580 4,000 2,320 0.5800 0.567 0.518 0.567 0.567 0.567 4,093 0.5669 0.00%
2024-03-25 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-22 0 0.580 0.530 0.580 0.520 0.580 66,000 34,860 0.5282 0.567 0.518 0.567 0.508 0.567 67,530 0.5162 0.00%
2024-03-21 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-20 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-19 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-18 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-15 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-14 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-13 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-03-12 0 0.580 0.540 0.580 0.520 0.580 34,000 17,900 0.5265 0.567 0.528 0.567 0.508 0.567 34,788 0.5145 0.00%
2024-03-11 0 0.580 0.520 0.580 - - 0 0 - 0.567 0.508 0.567 - - 0 - 0.00%
2024-03-08 0 0.580 0.520 0.580 - - 0 0 - 0.567 0.508 0.567 - - 0 - 0.00%
2024-03-07 0 0.580 0.530 0.590 - - 0 0 - 0.567 0.518 0.577 - - 0 - 1.75%
2024-03-06 0 0.570 0.530 0.580 - - 0 0 - 0.557 0.518 0.567 - - 0 - 0.00%
2024-03-05 0 0.570 0.530 0.570 - - 0 0 - 0.557 0.518 0.557 - - 0 - -9.52%
2024-03-04 0 0.630 0.560 0.630 - - 0 0 - 0.616 0.547 0.616 - - 0 - -3.08%
2024-03-01 0 0.650 0.550 0.650 0.560 0.650 106,000 61,300 0.5783 0.635 0.538 0.635 0.547 0.635 108,457 0.5652 16.07%
2024-02-29 0 0.560 0.530 0.560 0.550 0.570 8,000 4,460 0.5575 0.547 0.518 0.547 0.538 0.557 8,185 0.5449 0.00%
2024-02-28 0 0.560 0.520 0.560 - - 0 0 - 0.547 0.508 0.547 - - 0 - 0.00%
2024-02-27 0 0.560 0.520 0.570 - - 0 0 - 0.547 0.508 0.557 - - 0 - 0.00%
2024-02-26 0 0.560 0.520 0.570 - - 0 0 - 0.547 0.508 0.557 - - 0 - 0.00%
2024-02-23 0 0.560 0.520 0.560 0.570 0.570 2,000 1,140 0.5700 0.547 0.508 0.547 0.557 0.557 2,046 0.5571 0.00%
2024-02-22 0 0.560 0.520 0.570 - - 0 0 - 0.547 0.508 0.557 - - 0 - 0.00%
2024-02-21 0 0.560 0.520 0.560 - - 0 0 - 0.547 0.508 0.547 - - 0 - 0.00%
2024-02-20 0 0.560 0.520 0.570 - - 0 0 - 0.547 0.508 0.557 - - 0 - 0.00%
2024-02-19 0 0.560 0.520 0.560 - - 0 0 - 0.547 0.508 0.547 - - 0 - 0.00%
2024-02-16 0 0.560 0.520 0.560 - - 2,000 1,120 0.5600 0.547 0.508 0.547 - - 2,046 0.5473 -1.75%
2024-02-15 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-02-14 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-02-09 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-02-08 0 0.570 0.530 0.580 - - 0 0 - 0.557 0.518 0.567 - - 0 - 1.79%
2024-02-07 0 0.560 0.530 0.560 0.500 0.560 56,000 29,600 0.5286 0.547 0.518 0.547 0.489 0.547 57,298 0.5166 -3.45%
2024-02-06 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-02-05 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-02-02 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2024-02-01 0 0.580 0.530 0.580 - - 0 0 - 0.567 0.518 0.567 - - 0 - -1.69%
2024-01-31 0 0.590 0.530 0.590 0.530 0.600 66,000 36,900 0.5591 0.577 0.518 0.577 0.518 0.586 67,530 0.5464 5.36%
2024-01-30 0 0.560 0.530 0.560 - - 0 0 - 0.547 0.518 0.547 - - 0 - -1.75%
2024-01-29 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-01-26 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-01-25 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-01-24 0 0.570 0.520 0.570 - - 0 0 - 0.557 0.508 0.557 - - 0 - 0.00%
2024-01-23 0 0.570 0.530 0.570 0.500 0.570 38,000 20,200 0.5316 0.557 0.518 0.557 0.489 0.557 38,881 0.5195 0.00%
2024-01-22 0 0.570 0.510 0.580 - - 0 0 - 0.557 0.498 0.567 - - 0 - 0.00%
2024-01-19 0 0.570 0.510 0.570 - - 0 0 - 0.557 0.498 0.557 - - 0 - 0.00%
2024-01-18 0 0.570 0.520 0.580 - - 0 0 - 0.557 0.508 0.567 - - 0 - 0.00%
2024-01-17 0 0.570 0.530 0.570 0.520 0.570 14,000 7,460 0.5329 0.557 0.518 0.557 0.508 0.557 14,325 0.5208 -1.72%
2024-01-16 0 0.580 0.540 0.580 0.550 0.580 8,000 4,520 0.5650 0.567 0.528 0.567 0.538 0.567 8,185 0.5522 3.57%
2024-01-15 0 0.560 0.510 0.570 - - 0 0 - 0.547 0.498 0.557 - - 0 - 0.00%
2024-01-12 0 0.560 0.510 0.580 - - 0 0 - 0.547 0.498 0.567 - - 0 - 1.82%
2024-01-11 0 0.550 0.510 0.550 0.510 0.580 54,000 29,140 0.5396 0.538 0.498 0.538 0.498 0.567 55,252 0.5274 -5.17%
2024-01-10 0 0.580 0.520 0.580 0.580 0.580 12,000 6,960 0.5800 0.567 0.508 0.567 0.567 0.567 12,278 0.5669 1.75%
2024-01-09 0 0.570 0.530 0.570 - - 0 0 - 0.557 0.518 0.557 - - 0 - 0.00%
2024-01-08 0 0.570 0.510 0.550 0.560 0.570 8,000 4,500 0.5625 0.557 0.498 0.538 0.547 0.557 8,185 0.5498 1.79%
2024-01-05 0 0.560 0.495 0.560 - - 0 0 - 0.547 0.484 0.547 - - 0 - 0.00%
2024-01-04 0 0.560 0.495 0.560 - - 0 0 - 0.547 0.484 0.547 - - 0 - 0.00%
2024-01-03 0 0.560 0.530 0.560 0.490 0.560 12,000 6,100 0.5083 0.547 0.518 0.547 0.479 0.547 12,278 0.4968 0.00%
2024-01-02 0 0.560 0.495 0.560 - - 0 0 - 0.547 0.484 0.547 - - 0 - -3.45%
2023-12-29 0 0.580 0.550 0.580 0.520 0.580 122,000 67,060 0.5497 0.567 0.538 0.567 0.508 0.567 124,828 0.5372 11.54%
2023-12-28 0 0.520 0.500 0.520 0.520 0.590 26,000 14,540 0.5592 0.508 0.489 0.508 0.508 0.577 26,603 0.5466 0.00%
2023-12-27 0 0.520 0.510 0.520 0.520 0.590 16,000 9,120 0.5700 0.508 0.498 0.508 0.508 0.577 16,371 0.5571 -3.70%
2023-12-22 0 0.540 0.495 0.540 - - 0 0 - 0.528 0.484 0.528 - - 0 - 0.00%
2023-12-21 0 0.540 0.495 0.540 - - 0 0 - 0.528 0.484 0.528 - - 0 - 0.00%
2023-12-20 0 0.540 0.510 0.540 0.510 0.540 22,000 11,280 0.5127 0.528 0.498 0.528 0.498 0.528 22,510 0.5011 3.85%
2023-12-19 0 0.520 0.510 0.520 - - 0 0 - 0.508 0.498 0.508 - - 0 - 0.00%
2023-12-18 0 0.520 0.520 0.530 0.510 0.510 2,000 1,020 0.5100 0.508 0.508 0.518 0.498 0.498 2,046 0.4984 -3.70%
2023-12-15 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2023-12-14 0 0.540 0.530 0.540 0.510 0.540 32,000 16,680 0.5213 0.528 0.518 0.528 0.498 0.528 32,742 0.5094 -5.26%
2023-12-13 0 0.570 0.530 0.570 0.520 0.600 12,000 6,900 0.5750 0.557 0.518 0.557 0.508 0.586 12,278 0.5620 5.56%
2023-12-12 0 0.540 0.530 0.540 0.470 0.600 192,000 103,670 0.5399 0.528 0.518 0.528 0.459 0.586 196,450 0.5277 8.00%
2023-12-11 0 0.500 0.470 0.500 0.435 0.500 48,000 22,000 0.4583 0.489 0.459 0.489 0.425 0.489 49,113 0.4480 -1.96%
2023-12-08 0 0.510 0.480 0.550 - - 0 0 - 0.498 0.469 0.538 - - 0 - 0.00%
2023-12-07 0 0.510 0.480 0.510 - - 0 0 - 0.498 0.469 0.498 - - 0 - 0.00%
2023-12-06 0 0.510 0.480 0.540 - - 0 0 - 0.498 0.469 0.528 - - 0 - 0.00%
2023-12-05 0 0.510 0.480 0.510 - - 0 0 - 0.498 0.469 0.498 - - 0 - 0.00%
2023-12-04 0 0.510 0.480 0.540 0.490 0.490 10,000 4,900 0.4900 0.498 0.469 0.528 0.479 0.479 10,232 0.4789 -1.92%
2023-12-01 0 0.520 0.485 0.540 - - 0 0 - 0.508 0.474 0.528 - - 0 - 0.00%
2023-11-30 0 0.520 0.490 0.520 0.490 0.520 38,000 19,010 0.5003 0.508 0.479 0.508 0.479 0.508 38,881 0.4889 -1.89%
2023-11-29 0 0.530 0.490 0.550 - - 0 0 - 0.518 0.479 0.538 - - 0 - 0.00%
2023-11-28 0 0.530 0.495 0.550 - - 0 0 - 0.518 0.484 0.538 - - 0 - 0.00%
2023-11-27 0 0.530 0.495 0.530 0.490 0.570 60,000 30,080 0.5013 0.518 0.484 0.518 0.479 0.557 61,391 0.4900 -7.02%
2023-11-24 0 0.570 0.475 0.570 - - 0 0 - 0.557 0.464 0.557 - - 0 - 0.00%
2023-11-23 0 0.570 0.490 0.570 - - 0 0 - 0.557 0.479 0.557 - - 0 - 0.00%
2023-11-22 0 0.570 0.475 0.570 - - 0 0 - 0.557 0.464 0.557 - - 0 - 0.00%
2023-11-21 0 0.570 0.490 0.570 - - 0 0 - 0.557 0.479 0.557 - - 0 - 0.00%
2023-11-20 0 0.570 0.470 0.580 - - 0 0 - 0.557 0.459 0.567 - - 0 - 0.00%
2023-11-17 0 0.570 0.465 0.570 0.460 0.570 22,000 11,820 0.5373 0.557 0.454 0.557 0.450 0.557 22,510 0.5251 14.00%
2023-11-16 0 0.500 0.460 0.590 - - 0 0 - 0.489 0.450 0.577 - - 0 - 0.00%
2023-11-15 0 0.500 0.465 0.500 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2023-11-14 0 0.500 0.465 0.500 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2023-11-13 0 0.500 0.465 0.500 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2023-11-10 0 0.500 0.470 0.500 - - 0 0 - 0.489 0.459 0.489 - - 0 - 0.00%
2023-11-09 0 0.500 0.465 0.500 0.465 0.500 14,000 6,760 0.4829 0.489 0.454 0.489 0.454 0.489 14,325 0.4719 0.00%
2023-11-08 0 0.500 0.470 0.550 - - 0 0 - 0.489 0.459 0.538 - - 0 - 0.00%
2023-11-07 0 0.500 0.465 0.500 0.450 0.520 56,000 27,670 0.4941 0.489 0.454 0.489 0.440 0.508 57,298 0.4829 -9.09%
2023-11-06 0 0.550 0.455 0.550 0.445 0.550 16,000 7,650 0.4781 0.538 0.445 0.538 0.435 0.538 16,371 0.4673 0.00%
2023-11-03 0 0.550 0.475 0.550 - - 0 0 - 0.538 0.464 0.538 - - 0 - 0.00%
2023-11-02 0 0.550 0.470 0.550 - - 0 0 - 0.538 0.459 0.538 - - 0 - 0.00%
2023-11-01 0 0.550 0.455 0.550 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2023-10-31 0 0.550 0.455 0.550 0.470 0.550 24,000 12,160 0.5067 0.538 0.445 0.538 0.459 0.538 24,556 0.4952 1.85%
2023-10-30 0 0.540 0.455 0.540 - - 0 0 - 0.528 0.445 0.528 - - 0 - 0.00%
2023-10-27 0 0.540 0.445 0.550 - - 0 0 - 0.528 0.435 0.538 - - 0 - 0.00%
2023-10-26 0 0.540 0.435 0.550 0.440 0.600 136,000 63,660 0.4681 0.528 0.425 0.538 0.430 0.586 139,152 0.4575 28.57%
2023-10-25 0 0.420 0.390 0.445 - - 0 0 - 0.410 0.381 0.435 - - 0 - 0.00%
2023-10-24 0 0.420 0.400 0.420 - - 0 0 - 0.410 0.391 0.410 - - 0 - -2.33%
2023-10-20 0 0.430 0.395 0.435 0.430 0.430 4,000 1,720 0.4300 0.420 0.386 0.425 0.420 0.420 4,093 0.4203 2.38%
2023-10-19 0 0.420 0.395 0.420 0.395 0.420 52,000 21,110 0.4060 0.410 0.386 0.410 0.386 0.410 53,205 0.3968 -3.45%
2023-10-18 0 0.435 0.405 0.435 - - 0 0 - 0.425 0.396 0.425 - - 0 - 0.00%
2023-10-17 0 0.435 0.410 0.435 0.400 0.435 30,000 12,490 0.4163 0.425 0.401 0.425 0.391 0.425 30,695 0.4069 1.16%
2023-10-16 0 0.430 0.405 0.440 0.400 0.430 18,000 7,630 0.4239 0.420 0.396 0.430 0.391 0.420 18,417 0.4143 -1.15%
2023-10-13 0 0.435 0.410 0.420 0.390 0.455 154,000 63,690 0.4136 0.425 0.401 0.410 0.381 0.445 157,570 0.4042 -5.43%
2023-10-12 0 0.460 0.420 0.460 0.400 0.480 86,000 37,400 0.4349 0.450 0.410 0.450 0.391 0.469 87,993 0.4250 2.22%
2023-10-11 0 0.450 0.420 0.440 0.415 0.450 40,000 17,120 0.4280 0.440 0.410 0.430 0.406 0.440 40,927 0.4183 -4.26%
2023-10-10 0 0.470 0.445 0.470 0.440 0.480 30,000 13,640 0.4547 0.459 0.435 0.459 0.430 0.469 30,695 0.4444 -6.00%
2023-10-09 0 0.500 0.450 0.500 - - 0 0 - 0.489 0.440 0.489 - - 0 - 0.00%
2023-10-06 0 0.500 0.450 0.500 0.380 0.510 540,000 224,900 0.4165 0.489 0.440 0.489 0.371 0.498 552,517 0.4070 23.46%
2023-10-05 0 0.405 0.390 0.405 0.360 0.430 178,000 68,690 0.3859 0.396 0.381 0.396 0.352 0.420 182,126 0.3772 -10.99%
2023-10-04 0 0.455 0.425 0.455 0.405 0.455 84,000 35,590 0.4237 0.445 0.415 0.445 0.396 0.445 85,947 0.4141 -2.15%
2023-10-03 0 0.465 0.430 0.465 0.455 0.465 44,000 20,050 0.4557 0.454 0.420 0.454 0.445 0.454 45,020 0.4454 -8.82%
2023-09-29 0 0.510 0.455 0.510 0.450 0.540 128,000 59,520 0.4650 0.498 0.445 0.498 0.440 0.528 130,967 0.4545 -5.56%
2023-09-28 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - -3.57%
2023-09-27 0 0.560 0.500 0.560 - - 0 0 - 0.547 0.489 0.547 - - 0 - 0.00%
2023-09-26 0 0.560 0.500 0.560 - - 0 0 - 0.547 0.489 0.547 - - 0 - 0.00%
2023-09-25 0 0.560 0.500 0.560 - - 0 0 - 0.547 0.489 0.547 - - 0 - 0.00%
2023-09-22 0 0.560 0.500 0.560 - - 0 0 - 0.547 0.489 0.547 - - 0 - 0.00%
2023-09-21 0 0.560 0.500 0.570 - - 0 0 - 0.547 0.489 0.557 - - 0 - 0.00%
2023-09-20 0 0.560 0.500 0.570 - - 0 0 - 0.547 0.489 0.557 - - 0 - 0.00%
2023-09-19 0 0.560 0.500 0.580 - - 0 0 - 0.547 0.489 0.567 - - 0 - 0.00%
2023-09-18 0 0.560 0.500 0.560 - - 0 0 - 0.547 0.489 0.547 - - 0 - 0.00%
2023-09-15 0 0.560 0.500 0.580 - - 0 0 - 0.547 0.489 0.567 - - 0 - 0.00%
2023-09-14 0 0.560 0.500 0.560 0.480 0.560 34,000 17,420 0.5124 0.547 0.489 0.547 0.469 0.547 34,788 0.5007 -1.75%
2023-09-13 0 0.570 0.510 0.570 - - 0 0 - 0.557 0.498 0.557 - - 0 - 0.00%
2023-09-12 0 0.570 0.510 0.570 - - 0 0 - 0.557 0.498 0.557 - - 0 - 0.00%
2023-09-11 0 0.570 0.510 0.570 - - 0 0 - 0.557 0.498 0.557 - - 0 - -1.72%
2023-09-07 0 0.580 0.520 0.580 - - 0 0 - 0.567 0.508 0.567 - - 0 - 0.00%
2023-09-06 0 0.580 0.500 0.580 0.510 0.580 14,000 7,420 0.5300 0.567 0.489 0.567 0.498 0.567 14,325 0.5180 0.00%
2023-09-05 0 0.580 0.520 0.580 - - 0 0 - 0.567 0.508 0.567 - - 0 - 0.00%
2023-09-04 0 0.580 0.530 0.590 0.530 0.580 40,000 22,260 0.5565 0.567 0.518 0.577 0.518 0.567 40,927 0.5439 -2.86%
2023-08-31 0 0.600 0.550 0.600 - - 0 0 - 0.584 0.535 0.584 - - 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 0.584 0.545 0.554 0.545 0.632 7,561,004 0.5852 -1.64%
2023-08-29 0 0.610 0.580 0.610 0.600 0.650 250,000 152,020 0.6081 0.593 0.564 0.593 0.584 0.632 257,037 0.5914 5.17%
2023-08-28 0 0.580 0.560 0.580 0.560 0.680 4,986,000 2,937,500 0.5891 0.564 0.545 0.564 0.545 0.661 5,126,348 0.5730 -1.69%
2023-08-25 0 0.590 0.500 0.590 0.465 0.590 108,000 58,570 0.5423 0.574 0.486 0.574 0.452 0.574 111,040 0.5275 9.26%
2023-08-24 0 0.540 0.490 0.540 - - 2,000 1,080 0.5400 0.525 0.477 0.525 - - 2,056 0.5252 0.00%
2023-08-23 0 0.540 0.530 0.540 0.510 0.580 54,000 28,720 0.5319 0.525 0.515 0.525 0.496 0.564 55,520 0.5173 -6.90%
2023-08-22 0 0.580 0.485 0.580 0.475 0.580 730,000 372,680 0.5105 0.564 0.472 0.564 0.462 0.564 750,548 0.4965 0.00%
2023-08-21 0 0.580 0.480 0.580 0.570 0.580 12,000 6,860 0.5717 0.564 0.467 0.564 0.554 0.564 12,338 0.5560 11.54%
2023-08-18 0 0.520 0.485 0.520 0.480 0.520 28,496 13,928 0.4888 0.506 0.472 0.506 0.467 0.506 29,298 0.4754 -7.14%
2023-08-17 0 0.560 0.475 0.560 - - 0 0 - 0.545 0.462 0.545 - - 0 - -1.75%
2023-08-16 0 0.570 0.485 0.570 - - 0 0 - 0.554 0.472 0.554 - - 0 - 0.00%
2023-08-15 0 0.570 0.490 0.570 0.560 0.600 22,000 12,620 0.5736 0.554 0.477 0.554 0.545 0.584 22,619 0.5579 3.64%
2023-08-14 0 0.550 0.470 0.580 - - 0 0 - 0.535 0.457 0.564 - - 0 - 0.00%
2023-08-11 0 0.550 0.480 0.580 - - 0 0 - 0.535 0.467 0.564 - - 0 - 0.00%
2023-08-10 0 0.550 0.470 0.550 - - 0 0 - 0.535 0.457 0.535 - - 0 - -5.17%
2023-08-09 0 0.580 0.470 0.560 0.530 0.590 26,000 14,340 0.5515 0.564 0.457 0.545 0.515 0.574 26,732 0.5364 7.41%
2023-08-08 0 0.540 0.475 0.540 0.485 0.540 56,000 27,540 0.4918 0.525 0.462 0.525 0.472 0.525 57,576 0.4783 -3.57%
2023-08-07 0 0.560 0.490 0.560 0.520 0.560 4,000 2,160 0.5400 0.545 0.477 0.545 0.506 0.545 4,113 0.5252 1.82%
2023-08-04 0 0.550 0.475 0.570 - - 0 0 - 0.535 0.462 0.554 - - 0 - 0.00%
2023-08-03 0 0.550 0.485 0.550 - - 0 0 - 0.535 0.472 0.535 - - 0 - -3.51%
2023-08-02 0 0.570 0.490 0.570 0.580 0.580 10,000 5,800 0.5800 0.554 0.477 0.554 0.564 0.564 10,281 0.5641 0.00%
2023-08-01 0 0.570 0.470 0.550 0.520 0.570 16,000 8,620 0.5388 0.554 0.457 0.535 0.506 0.554 16,450 0.5240 -3.39%
2023-07-31 0 0.590 0.530 0.570 0.485 0.600 90,000 45,090 0.5010 0.574 0.515 0.554 0.472 0.584 92,533 0.4873 31.11%
2023-07-28 0 0.450 0.435 0.455 0.435 0.455 50,000 22,350 0.4470 0.438 0.423 0.443 0.423 0.443 51,407 0.4348 1.12%
2023-07-27 0 0.445 0.440 0.455 0.430 0.480 162,000 74,330 0.4588 0.433 0.428 0.443 0.418 0.467 166,560 0.4463 -2.20%
2023-07-26 0 0.455 0.450 0.455 0.450 0.490 78,000 35,710 0.4578 0.443 0.438 0.443 0.438 0.477 80,196 0.4453 -9.00%
2023-07-25 0 0.500 0.490 0.495 0.500 0.530 144,000 72,360 0.5025 0.486 0.477 0.481 0.486 0.515 148,053 0.4887 -9.09%
2023-07-24 0 0.550 0.520 0.550 0.520 0.580 22,000 12,160 0.5527 0.535 0.506 0.535 0.506 0.564 22,619 0.5376 1.85%
2023-07-21 0 0.540 0.510 0.520 0.510 0.590 314,000 167,560 0.5336 0.525 0.496 0.506 0.496 0.574 322,839 0.5190 -10.00%
2023-07-20 0 0.600 0.570 0.600 0.550 0.650 7,118,000 4,198,100 0.5898 0.584 0.554 0.584 0.535 0.632 7,318,361 0.5736 -1.64%
2023-07-19 0 0.610 0.580 0.610 0.590 0.650 14,136,000 8,562,360 0.6057 0.593 0.564 0.593 0.574 0.632 14,533,906 0.5891 -1.61%
2023-07-18 0 0.620 0.560 0.620 0.530 0.620 156,000 92,240 0.5913 0.603 0.545 0.603 0.515 0.603 160,391 0.5751 3.33%
2023-07-14 0 0.600 0.580 0.600 0.580 0.620 80,000 47,260 0.5908 0.584 0.564 0.584 0.564 0.603 82,252 0.5746 1.69%
2023-07-13 0 0.590 0.570 0.590 0.560 0.590 46,000 26,500 0.5761 0.574 0.554 0.574 0.545 0.574 47,295 0.5603 3.51%
2023-07-12 0 0.570 0.540 0.570 0.530 0.590 5,240,000 3,082,960 0.5884 0.554 0.525 0.554 0.515 0.574 5,387,498 0.5722 1.79%
2023-07-11 0 0.560 0.530 0.570 0.530 0.610 234,000 133,600 0.5709 0.545 0.515 0.554 0.515 0.593 240,587 0.5553 0.00%
2023-07-10 0 0.560 0.550 0.560 0.550 0.570 12,382,000 6,932,100 0.5599 0.545 0.535 0.545 0.535 0.554 12,730,534 0.5445 -1.75%
2023-07-07 0 0.570 0.530 0.560 0.445 0.570 7,428,000 3,935,280 0.5298 0.554 0.515 0.545 0.433 0.554 7,637,087 0.5153 7.55%
2023-07-06 0 0.530 0.495 0.550 0.480 0.580 562,000 290,130 0.5162 0.515 0.481 0.535 0.467 0.564 577,819 0.5021 -10.17%
2023-07-05 0 0.590 0.540 0.570 0.520 0.760 1,814,000 999,920 0.5512 0.574 0.525 0.554 0.506 0.739 1,865,061 0.5361 9.26%
2023-07-04 0 0.540 0.500 0.520 0.480 0.550 4,864,000 2,587,020 0.5319 0.525 0.486 0.506 0.467 0.535 5,000,914 0.5173 -1.82%
2023-07-03 0 0.550 0.550 0.560 0.410 0.600 14,816,000 7,590,970 0.5123 0.535 0.535 0.545 0.399 0.584 15,233,047 0.4983 18.28%
2023-06-30 0 0.465 0.460 0.475 0.455 0.510 9,314,000 4,555,010 0.4890 0.452 0.447 0.462 0.443 0.496 9,576,175 0.4757 -8.82%
2023-06-29 0 0.510 0.500 0.510 0.450 0.550 8,948,000 4,457,250 0.4981 0.496 0.486 0.496 0.438 0.535 9,199,872 0.4845 -5.56%
2023-06-28 0 0.540 0.500 0.540 0.465 0.590 4,392,000 2,216,070 0.5046 0.525 0.486 0.525 0.452 0.574 4,515,628 0.4908 0.00%
2023-06-27 0 0.540 0.490 0.540 0.455 0.540 2,826,000 1,332,950 0.4717 0.525 0.477 0.525 0.443 0.525 2,905,548 0.4588 14.89%
2023-06-26 0 0.470 0.430 0.470 0.425 0.475 132,000 60,680 0.4597 0.457 0.418 0.457 0.413 0.462 135,716 0.4471 1.08%
2023-06-23 0 0.465 0.410 0.465 0.410 0.465 14,000 6,390 0.4564 0.452 0.399 0.452 0.399 0.452 14,394 0.4439 0.00%
2023-06-21 0 0.465 0.410 0.465 - - 0 0 - 0.452 0.399 0.452 - - 0 - 0.00%
2023-06-20 0 0.465 0.410 0.465 0.465 0.470 8,000 3,740 0.4675 0.452 0.399 0.452 0.452 0.457 8,225 0.4547 -1.06%
2023-06-19 0 0.470 0.410 0.470 0.440 0.500 42,000 19,110 0.4550 0.457 0.399 0.457 0.428 0.486 43,182 0.4425 5.62%
2023-06-16 0 0.445 0.395 0.445 - - 0 0 - 0.433 0.384 0.433 - - 0 - -1.11%
2023-06-15 0 0.450 0.395 0.450 0.385 0.450 62,000 26,240 0.4232 0.438 0.384 0.438 0.374 0.438 63,745 0.4116 5.88%
2023-06-14 0 0.425 0.390 0.425 - - 0 0 - 0.413 0.379 0.413 - - 0 - -5.56%
2023-06-13 0 0.450 0.360 0.450 0.355 0.450 44,000 19,460 0.4423 0.438 0.350 0.438 0.345 0.438 45,239 0.4302 12.50%
2023-06-12 0 0.400 0.350 0.445 0.400 0.400 400,000 160,000 0.4000 0.389 0.340 0.433 0.389 0.389 411,259 0.3890 14.29%
2023-06-09 0 0.350 0.345 0.450 - - 0 0 - 0.340 0.336 0.438 - - 0 - 0.00%
2023-06-08 0 0.350 0.350 0.445 0.350 0.395 32,000 12,550 0.3922 0.340 0.340 0.433 0.340 0.384 32,901 0.3815 -11.39%
2023-06-07 0 0.395 0.350 0.500 0.330 0.395 102,000 35,570 0.3487 0.384 0.340 0.486 0.321 0.384 104,871 0.3392 14.49%
2023-06-06 0 0.345 0.330 0.380 - - 0 0 - 0.336 0.321 0.370 - - 0 - 0.00%
2023-06-05 0 0.345 0.335 0.380 - - 0 0 - 0.336 0.326 0.370 - - 0 - 0.00%
2023-06-02 0 0.345 0.330 0.380 - - 0 0 - 0.336 0.321 0.370 - - 0 - 0.00%
2023-06-01 0 0.345 0.335 0.380 - - 0 0 - 0.336 0.326 0.370 - - 0 - 0.00%
2023-05-31 0 0.345 0.340 0.380 0.345 0.345 20,000 6,900 0.3450 0.336 0.331 0.370 0.336 0.336 20,563 0.3356 0.00%
2023-05-30 0 0.345 0.340 0.380 0.335 0.345 16,000 5,450 0.3406 0.336 0.331 0.370 0.326 0.336 16,450 0.3313 -1.43%
2023-05-29 0 0.350 0.345 0.380 - - 0 0 - 0.340 0.336 0.370 - - 0 - 0.00%
2023-05-25 0 0.350 0.345 0.380 0.345 0.350 22,000 7,600 0.3455 0.340 0.336 0.370 0.336 0.340 22,619 0.3360 -1.74%
2023-05-24 0 0.360 0.360 0.380 0.345 0.360 52,000 18,170 0.3494 0.346 0.346 0.366 0.332 0.346 54,034 0.3363 0.00%
2023-05-23 0 0.360 0.360 0.430 - - 0 0 - 0.346 0.346 0.414 - - 0 - 0.00%
2023-05-22 0 0.360 0.360 0.455 - - 0 0 - 0.346 0.346 0.438 - - 0 - 0.00%
2023-05-19 0 0.360 0.360 0.450 0.360 0.390 298,000 111,620 0.3746 0.346 0.346 0.433 0.346 0.375 309,657 0.3605 -2.70%
2023-05-18 0 0.370 0.365 0.460 - - 0 0 - 0.356 0.351 0.443 - - 0 - 2.78%
2023-05-17 0 0.360 0.350 0.460 - - 0 0 - 0.346 0.337 0.443 - - 0 - 0.00%
2023-05-16 0 0.360 0.355 0.460 - - 0 0 - 0.346 0.342 0.443 - - 0 - 0.00%
2023-05-15 0 0.360 0.355 0.460 - - 0 0 - 0.346 0.342 0.443 - - 0 - 0.00%
2023-05-12 0 0.360 0.355 0.460 - - 0 0 - 0.346 0.342 0.443 - - 0 - 0.00%
2023-05-11 0 0.360 0.360 0.455 0.355 0.370 132,000 47,510 0.3599 0.346 0.346 0.438 0.342 0.356 137,163 0.3464 0.00%
2023-05-10 0 0.360 0.350 0.440 - - 0 0 - 0.346 0.337 0.423 - - 0 - 0.00%
2023-05-09 0 0.360 0.350 0.440 - - 0 0 - 0.346 0.337 0.423 - - 0 - 0.00%
2023-05-08 0 0.360 0.360 0.415 0.355 0.390 136,000 50,590 0.3720 0.346 0.346 0.399 0.342 0.375 141,320 0.3580 -7.69%
2023-05-05 0 0.390 0.385 0.440 - - 0 0 - 0.375 0.371 0.423 - - 0 - 0.00%
2023-05-04 0 0.390 0.380 0.435 0.360 0.420 198,000 80,120 0.4046 0.375 0.366 0.419 0.346 0.404 205,745 0.3894 9.86%
2023-05-03 0 0.355 0.355 0.410 0.345 0.420 54,000 21,610 0.4002 0.342 0.342 0.395 0.332 0.404 56,112 0.3851 -4.05%
2023-05-02 0 0.370 0.370 0.440 0.345 0.420 82,000 33,330 0.4065 0.356 0.356 0.423 0.332 0.404 85,208 0.3912 5.71%
2023-04-28 0 0.350 0.350 0.400 0.350 0.350 4,000 1,400 0.3500 0.337 0.337 0.385 0.337 0.337 4,156 0.3368 -1.41%
2023-04-27 0 0.355 0.350 0.400 - - 0 0 - 0.342 0.337 0.385 - - 0 - 0.00%
2023-04-26 0 0.355 0.355 0.390 0.340 0.395 154,000 58,640 0.3808 0.342 0.342 0.375 0.327 0.380 160,024 0.3664 -10.13%
2023-04-25 0 0.395 0.370 0.395 0.340 0.400 106,000 41,010 0.3869 0.380 0.356 0.380 0.327 0.385 110,146 0.3723 0.00%
2023-04-24 0 0.395 0.350 0.395 0.345 0.400 72,000 25,310 0.3515 0.380 0.337 0.380 0.332 0.385 74,816 0.3383 12.86%
2023-04-21 0 0.350 0.345 0.350 0.335 0.350 10,000 3,440 0.3440 0.337 0.332 0.337 0.322 0.337 10,391 0.3311 0.00%
2023-04-20 0 0.350 0.335 0.350 - - 0 0 - 0.337 0.322 0.337 - - 0 - 0.00%
2023-04-19 0 0.350 0.340 0.350 - - 0 0 - 0.337 0.327 0.337 - - 0 - 0.00%
2023-04-18 0 0.350 0.335 0.350 0.325 0.360 44,000 14,940 0.3395 0.337 0.322 0.337 0.313 0.346 45,721 0.3268 -2.78%
2023-04-17 0 0.360 0.350 0.360 0.345 0.365 64,000 22,400 0.3500 0.346 0.337 0.346 0.332 0.351 66,503 0.3368 -1.37%
2023-04-14 0 0.365 0.350 0.370 0.340 0.370 110,000 39,620 0.3602 0.351 0.337 0.356 0.327 0.356 114,303 0.3466 1.39%
2023-04-13 0 0.360 0.345 0.360 - - 0 0 - 0.346 0.332 0.346 - - 0 - 0.00%
2023-04-12 0 0.360 0.330 0.360 - - 0 0 - 0.346 0.318 0.346 - - 0 - 0.00%
2023-04-11 0 0.360 0.330 0.360 - - 0 0 - 0.346 0.318 0.346 - - 0 - 0.00%
2023-04-06 0 0.360 0.355 0.360 0.335 0.360 102,000 34,960 0.3427 0.346 0.342 0.346 0.322 0.346 105,990 0.3298 -5.26%
2023-04-04 0 0.380 0.350 0.380 - - 0 0 - 0.366 0.337 0.366 - - 0 - -1.30%
2023-04-03 0 0.385 0.345 0.385 - - 0 0 - 0.371 0.332 0.371 - - 0 - 0.00%
2023-03-31 0 0.385 0.370 0.385 0.360 0.385 38,000 13,730 0.3613 0.371 0.356 0.371 0.346 0.371 39,486 0.3477 -3.75%
2023-03-30 0 0.400 0.360 0.400 - - 0 0 - 0.385 0.346 0.385 - - 0 - 0.00%
2023-03-29 0 0.400 0.375 0.400 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2023-03-28 0 0.400 0.360 0.400 - - 0 0 - 0.385 0.346 0.385 - - 0 - 0.00%
2023-03-27 0 0.400 0.390 0.400 0.380 0.410 46,000 18,680 0.4061 0.385 0.375 0.385 0.366 0.395 47,799 0.3908 1.27%
2023-03-24 0 0.395 0.385 0.395 0.370 0.415 132,000 52,660 0.3989 0.380 0.371 0.380 0.356 0.399 137,163 0.3839 9.72%
2023-03-23 0 0.360 0.340 0.360 0.355 0.360 18,000 6,400 0.3556 0.346 0.327 0.346 0.342 0.346 18,704 0.3422 0.00%
2023-03-22 0 0.360 0.340 0.360 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2023-03-21 0 0.360 0.345 0.385 0.345 0.360 62,000 21,420 0.3455 0.346 0.332 0.371 0.332 0.346 64,425 0.3325 4.35%
2023-03-20 0 0.345 0.330 0.375 - - 0 0 - 0.332 0.318 0.361 - - 0 - 0.00%
2023-03-17 0 0.345 0.345 0.430 0.330 0.345 76,000 25,810 0.3396 0.332 0.332 0.414 0.318 0.332 78,973 0.3268 0.00%
2023-03-16 0 0.345 0.345 0.395 0.335 0.345 6,000 2,050 0.3417 0.332 0.332 0.380 0.322 0.332 6,235 0.3288 0.00%
2023-03-15 0 0.345 0.345 0.420 0.340 0.345 140,000 48,210 0.3444 0.332 0.332 0.404 0.327 0.332 145,476 0.3314 -1.43%
2023-03-14 0 0.350 0.340 0.370 - - 0 0 - 0.337 0.327 0.356 - - 0 - 0.00%
2023-03-13 0 0.350 0.340 0.375 0.340 0.370 32,000 10,940 0.3419 0.337 0.327 0.361 0.327 0.356 33,252 0.3290 0.00%
2023-03-10 0 0.350 0.350 0.360 0.350 0.350 162,000 56,700 0.3500 0.337 0.337 0.346 0.337 0.337 168,337 0.3368 -2.78%
2023-03-09 0 0.360 0.355 0.440 0.355 0.375 126,000 46,130 0.3661 0.346 0.342 0.423 0.342 0.361 130,929 0.3523 0.00%
2023-03-08 0 0.360 0.355 0.360 0.350 0.370 70,000 25,110 0.3587 0.346 0.342 0.346 0.337 0.356 72,738 0.3452 0.00%
2023-03-07 0 0.360 0.360 0.395 0.360 0.360 18,000 6,480 0.3600 0.346 0.346 0.380 0.346 0.346 18,704 0.3464 -1.37%
2023-03-06 0 0.365 0.360 0.380 0.365 0.375 140,000 51,960 0.3711 0.351 0.346 0.366 0.351 0.361 145,476 0.3572 -2.67%
2023-03-03 0 0.375 0.375 0.390 0.370 0.375 98,000 36,450 0.3719 0.361 0.361 0.375 0.356 0.361 101,833 0.3579 2.74%
2023-03-02 0 0.365 0.365 0.375 0.365 0.395 148,000 56,100 0.3791 0.351 0.351 0.361 0.351 0.380 153,789 0.3648 -5.19%
2023-03-01 0 0.385 0.370 0.385 0.350 0.390 252,000 94,350 0.3744 0.371 0.356 0.371 0.337 0.375 261,857 0.3603 -2.53%
2023-02-28 0 0.395 0.395 0.405 0.390 0.400 100,000 39,410 0.3941 0.380 0.380 0.390 0.375 0.385 103,912 0.3793 1.28%
2023-02-27 0 0.390 0.385 0.390 0.385 0.415 130,000 50,990 0.3922 0.375 0.371 0.375 0.371 0.399 135,085 0.3775 -7.14%
2023-02-24 0 0.420 0.405 0.420 0.390 0.430 892,000 357,990 0.4013 0.404 0.390 0.404 0.375 0.414 926,892 0.3862 -3.45%
2023-02-23 0 0.435 0.410 0.435 0.400 0.485 1,214,000 510,570 0.4206 0.419 0.395 0.419 0.385 0.467 1,261,488 0.4047 -3.33%
2023-02-22 0 0.450 0.435 0.450 0.430 0.630 3,544,000 1,749,040 0.4935 0.433 0.419 0.433 0.414 0.606 3,682,630 0.4749 -18.18%
2023-02-21 0 0.550 0.540 0.550 0.380 0.800 10,564,000 6,061,380 0.5738 0.529 0.520 0.529 0.366 0.770 10,977,231 0.5522 57.14%
2023-02-20 0 0.350 0.315 0.350 - - 0 0 - 0.337 0.303 0.337 - - 0 - 0.00%
2023-02-17 0 0.350 0.340 0.350 0.350 0.375 104,000 36,580 0.3517 0.337 0.327 0.337 0.337 0.361 108,068 0.3385 -16.67%
2023-02-16 0 0.420 0.420 0.480 0.370 0.390 14,000 5,380 0.3843 0.404 0.404 0.462 0.356 0.375 14,548 0.3698 0.00%
2023-02-15 0 0.420 0.380 0.495 - - 0 0 - 0.404 0.366 0.476 - - 0 - 0.00%
2023-02-14 0 0.420 0.385 0.420 - - 0 0 - 0.404 0.371 0.404 - - 0 - -4.55%
2023-02-13 0 0.440 0.440 0.500 0.265 0.430 266,000 113,440 0.4265 0.423 0.423 0.481 0.255 0.414 276,405 0.4104 2.33%
2023-02-10 0 0.430 0.430 0.470 - - 0 0 - 0.414 0.414 0.452 - - 0 - 0.00%
2023-02-09 0 0.430 0.430 0.470 0.400 0.430 18,000 7,560 0.4200 0.414 0.414 0.452 0.385 0.414 18,704 0.4042 0.00%
2023-02-08 0 0.430 0.370 0.470 - - 0 0 - 0.414 0.356 0.452 - - 0 - 0.00%
2023-02-07 0 0.430 0.390 0.430 - - 0 0 - 0.414 0.375 0.414 - - 0 - 0.00%
2023-02-06 0 0.430 0.400 0.430 - - 0 0 - 0.414 0.385 0.414 - - 0 - 0.00%
2023-02-03 0 0.430 0.395 0.465 - - 0 0 - 0.414 0.380 0.447 - - 0 - 0.00%
2023-02-02 0 0.430 0.410 0.435 0.410 0.430 16,000 6,640 0.4150 0.414 0.395 0.419 0.395 0.414 16,626 0.3994 -2.27%
2023-02-01 0 0.440 0.410 0.465 - - 0 0 - 0.423 0.395 0.447 - - 0 - 0.00%
2023-01-31 0 0.440 0.420 0.440 - - 0 0 - 0.423 0.404 0.423 - - 0 - -8.33%
2023-01-30 0 0.480 0.480 0.500 0.450 0.450 16,000 7,200 0.4500 0.462 0.462 0.481 0.433 0.433 16,626 0.4331 -2.04%
2023-01-27 0 0.490 0.425 0.490 - - 0 0 - 0.472 0.409 0.472 - - 0 - -2.00%
2023-01-26 0 0.500 0.455 0.500 0.455 0.550 32,000 15,930 0.4978 0.481 0.438 0.481 0.438 0.529 33,252 0.4791 12.36%
2023-01-20 0 0.445 0.385 0.445 0.445 0.445 6,000 2,670 0.4450 0.428 0.371 0.428 0.428 0.428 6,235 0.4282 0.00%
2023-01-19 0 0.445 0.385 0.445 - - 0 0 - 0.428 0.371 0.428 - - 0 - 0.00%
2023-01-18 0 0.445 0.385 0.445 - - 0 0 - 0.428 0.371 0.428 - - 0 - 0.00%
2023-01-17 0 0.445 0.380 0.445 - - 0 0 - 0.428 0.366 0.428 - - 0 - 0.00%
2023-01-16 0 0.445 0.425 0.445 0.400 0.445 8,000 3,290 0.4113 0.428 0.409 0.428 0.385 0.428 8,313 0.3958 14.10%
2023-01-13 0 0.390 0.380 0.390 0.370 0.400 58,000 21,890 0.3774 0.375 0.366 0.375 0.356 0.385 60,269 0.3632 16.42%
2023-01-12 0 0.335 0.315 0.375 - - 0 0 - 0.322 0.303 0.361 - - 0 - 0.00%
2023-01-11 0 0.335 0.335 0.375 - - 0 0 - 0.322 0.322 0.361 - - 0 - 0.00%
2023-01-10 0 0.335 0.335 0.375 - - 0 0 - 0.322 0.322 0.361 - - 0 - 0.00%
2023-01-09 0 0.335 0.335 0.375 - - 0 0 - 0.322 0.322 0.361 - - 0 - 0.00%
2023-01-06 0 0.335 0.335 0.375 0.335 0.340 310,000 103,910 0.3352 0.322 0.322 0.361 0.322 0.327 322,126 0.3226 -11.84%
2023-01-05 0 0.380 0.335 0.380 - - 0 0 - 0.366 0.322 0.366 - - 0 - 0.00%
2023-01-04 0 0.380 0.330 0.380 - - 0 0 - 0.366 0.318 0.366 - - 0 - 0.00%
2023-01-03 0 0.380 0.320 0.380 - - 0 0 - 0.366 0.308 0.366 - - 0 - 0.00%
2022-12-30 0 0.380 0.380 0.400 - - 0 0 - 0.366 0.366 0.385 - - 0 - 11.76%
2022-12-29 0 0.340 0.320 0.400 - - 0 0 - 0.327 0.308 0.385 - - 0 - 0.00%
2022-12-28 0 0.340 0.320 0.400 - - 0 0 - 0.327 0.308 0.385 - - 0 - 0.00%
2022-12-23 0 0.340 0.315 0.400 - - 0 0 - 0.327 0.303 0.385 - - 0 - 0.00%
2022-12-22 0 0.340 0.315 0.400 - - 0 0 - 0.327 0.303 0.385 - - 0 - 0.00%
2022-12-21 0 0.340 0.315 0.400 - - 0 0 - 0.327 0.303 0.385 - - 0 - 0.00%
2022-12-20 0 0.340 0.315 0.400 - - 0 0 - 0.327 0.303 0.385 - - 0 - 0.00%
2022-12-19 0 0.340 0.310 0.400 - - 0 0 - 0.327 0.298 0.385 - - 0 - 0.00%
2022-12-16 0 0.340 0.315 0.400 - - 0 0 - 0.327 0.303 0.385 - - 0 - 0.00%
2022-12-15 0 0.340 0.315 0.400 - - 0 0 - 0.327 0.303 0.385 - - 0 - 0.00%
2022-12-14 0 0.340 0.315 0.450 - - 0 0 - 0.327 0.303 0.433 - - 0 - 0.00%
2022-12-13 0 0.340 0.315 - 0.340 0.340 14,000 4,760 0.3400 0.327 0.303 - 0.327 0.327 14,548 0.3272 0.00%
2022-12-12 0 0.340 0.315 0.340 - - 0 0 - 0.327 0.303 0.327 - - 0 - 0.00%
2022-12-09 0 0.340 0.315 0.340 - - 0 0 - 0.327 0.303 0.327 - - 0 - 0.00%
2022-12-08 0 0.340 0.315 0.400 - - 0 0 - 0.327 0.303 0.385 - - 0 - 0.00%
2022-12-07 0 0.340 0.315 0.340 - - 0 0 - 0.327 0.303 0.327 - - 0 - 0.00%
2022-12-06 0 0.340 0.315 0.340 - - 0 0 - 0.327 0.303 0.327 - - 0 - 0.00%
2022-12-05 0 0.340 0.315 0.340 - - 0 0 - 0.327 0.303 0.327 - - 0 - 0.00%
2022-12-02 0 0.340 0.320 0.340 - - 0 0 - 0.327 0.308 0.327 - - 0 - 0.00%
2022-12-01 0 0.340 0.320 0.395 - - 0 0 - 0.327 0.308 0.380 - - 0 - 0.00%
2022-11-30 0 0.340 0.320 0.340 - - 0 0 - 0.327 0.308 0.327 - - 0 - 0.00%
2022-11-29 0 0.340 0.320 0.340 - - 0 0 - 0.327 0.308 0.327 - - 0 - 0.00%
2022-11-28 0 0.340 0.320 0.395 - - 0 0 - 0.327 0.308 0.380 - - 0 - 0.00%
2022-11-25 0 0.340 0.320 0.400 - - 0 0 - 0.327 0.308 0.385 - - 0 - 0.00%
2022-11-24 0 0.340 0.320 0.400 - - 0 0 - 0.327 0.308 0.385 - - 0 - 0.00%
2022-11-23 0 0.340 0.320 0.400 - - 0 0 - 0.327 0.308 0.385 - - 0 - 0.00%
2022-11-22 0 0.340 0.320 0.400 - - 0 0 - 0.327 0.308 0.385 - - 0 - 0.00%
2022-11-21 0 0.340 0.330 0.395 - - 0 0 - 0.327 0.318 0.380 - - 0 - 0.00%
2022-11-18 0 0.340 0.330 0.400 - - 0 0 - 0.327 0.318 0.385 - - 0 - 0.00%
2022-11-17 0 0.340 0.330 0.340 0.340 0.340 30,000 10,200 0.3400 0.327 0.318 0.327 0.327 0.327 31,174 0.3272 0.00%
2022-11-16 0 0.340 0.330 0.340 - - 0 0 - 0.327 0.318 0.327 - - 0 - 0.00%
2022-11-15 0 0.340 0.330 0.340 - - 0 0 - 0.327 0.318 0.327 - - 0 - 0.00%
2022-11-14 0 0.340 0.330 - - - 0 0 - 0.327 0.318 - - - 0 - 0.00%
2022-11-11 0 0.340 0.330 0.400 - - 0 0 - 0.327 0.318 0.385 - - 0 - 0.00%
2022-11-10 0 0.340 0.330 0.340 - - 0 0 - 0.327 0.318 0.327 - - 0 - 0.00%
2022-11-09 0 0.340 0.330 0.340 - - 0 0 - 0.327 0.318 0.327 - - 0 - -5.56%
2022-11-08 0 0.360 0.335 0.360 - - 0 0 - 0.346 0.322 0.346 - - 0 - -4.00%
2022-11-07 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-11-04 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-11-03 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-11-02 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-11-01 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-10-31 0 0.375 0.345 0.375 - - 0 0 - 0.361 0.332 0.361 - - 0 - 0.00%
2022-10-28 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-10-27 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-10-26 0 0.375 0.340 0.380 - - 0 0 - 0.361 0.327 0.366 - - 0 - 0.00%
2022-10-25 0 0.375 0.335 0.380 - - 0 0 - 0.361 0.322 0.366 - - 0 - 0.00%
2022-10-24 0 0.375 0.335 0.375 - - 0 0 - 0.361 0.322 0.361 - - 0 - 0.00%
2022-10-21 0 0.375 0.340 0.375 - - 0 0 - 0.361 0.327 0.361 - - 0 - 0.00%
2022-10-20 0 0.375 0.335 0.380 - - 0 0 - 0.361 0.322 0.366 - - 0 - 0.00%
2022-10-19 0 0.375 0.340 0.375 0.330 0.375 300,000 103,850 0.3462 0.361 0.327 0.361 0.318 0.361 311,735 0.3331 1.35%
2022-10-18 0 0.370 0.330 0.370 - - 0 0 - 0.356 0.318 0.356 - - 0 - -2.63%
2022-10-17 0 0.380 0.325 0.390 - - 0 0 - 0.366 0.313 0.375 - - 0 - 0.00%
2022-10-14 0 0.380 0.310 0.420 - - 0 0 - 0.366 0.298 0.404 - - 0 - 0.00%
2022-10-13 0 0.380 0.320 0.415 - - 0 0 - 0.366 0.308 0.399 - - 0 - 0.00%
2022-10-12 0 0.380 0.320 0.380 0.320 0.380 500,000 162,700 0.3254 0.366 0.308 0.366 0.308 0.366 519,558 0.3132 -1.30%
2022-10-11 0 0.385 0.320 0.405 - - 0 0 - 0.371 0.308 0.390 - - 0 - 0.00%
2022-10-10 0 0.385 0.330 0.385 - - 0 0 - 0.371 0.318 0.371 - - 0 - -1.28%
2022-10-07 0 0.390 0.330 0.390 0.390 0.390 2,000 780 0.3900 0.375 0.318 0.375 0.375 0.375 2,078 0.3753 0.00%
2022-10-06 0 0.390 0.320 0.400 - - 0 0 - 0.375 0.308 0.385 - - 0 - 0.00%
2022-10-05 0 0.390 0.350 0.390 0.360 0.390 42,000 15,420 0.3671 0.375 0.337 0.375 0.346 0.375 43,643 0.3533 21.87%
2022-10-03 0 0.320 0.300 0.400 - - 0 0 - 0.308 0.289 0.385 - - 0 - 0.00%
2022-09-30 0 0.320 0.300 0.420 - - 0 0 - 0.308 0.289 0.404 - - 0 - 0.00%
2022-09-29 0 0.320 0.300 0.400 - - 0 0 - 0.308 0.289 0.385 - - 0 - 0.00%
2022-09-28 0 0.320 0.300 0.410 - - 0 0 - 0.308 0.289 0.395 - - 0 - 0.00%
2022-09-27 0 0.320 0.300 0.425 - - 0 0 - 0.308 0.289 0.409 - - 0 - 0.00%
2022-09-26 0 0.320 0.300 0.425 - - 0 0 - 0.308 0.289 0.409 - - 0 - 0.00%
2022-09-23 0 0.320 0.320 0.470 0.320 0.325 20,000 6,430 0.3215 0.308 0.308 0.452 0.308 0.313 20,782 0.3094 -9.86%
2022-09-22 0 0.355 0.335 0.420 - - 0 0 - 0.342 0.322 0.404 - - 0 - 0.00%
2022-09-21 0 0.355 0.325 0.440 - - 0 0 - 0.342 0.313 0.423 - - 0 - 0.00%
2022-09-20 0 0.355 0.340 0.425 - - 0 0 - 0.342 0.327 0.409 - - 0 - 0.00%
2022-09-19 0 0.355 0.340 0.420 - - 0 0 - 0.342 0.327 0.404 - - 0 - 0.00%
2022-09-16 0 0.355 0.350 0.460 0.350 0.355 8,000 2,810 0.3513 0.342 0.337 0.443 0.337 0.342 8,313 0.3380 -2.74%
2022-09-15 0 0.365 0.345 0.430 - - 0 0 - 0.351 0.332 0.414 - - 0 - 0.00%
2022-09-14 0 0.365 0.365 0.410 0.365 0.365 4,000 1,460 0.3650 0.351 0.351 0.395 0.351 0.351 4,156 0.3513 -13.10%
2022-09-13 0 0.420 0.365 0.475 - - 0 0 - 0.404 0.351 0.457 - - 0 - 0.00%
2022-09-09 0 0.420 0.345 0.420 0.420 0.425 28,000 11,870 0.4239 0.404 0.332 0.404 0.404 0.409 29,095 0.4080 7.69%
2022-09-08 0 0.390 0.345 0.400 - - 0 0 - 0.375 0.332 0.385 - - 0 - 0.00%
2022-09-07 0 0.390 0.340 0.390 0.340 0.420 72,000 26,440 0.3672 0.375 0.327 0.375 0.327 0.404 74,816 0.3534 2.63%
2022-09-06 0 0.380 0.380 0.395 0.350 0.400 14,000 5,200 0.3714 0.366 0.366 0.380 0.337 0.385 14,548 0.3574 -5.00%
2022-09-05 0 0.400 0.325 0.400 - - 0 0 - 0.385 0.313 0.385 - - 0 - -1.23%
2022-09-02 0 0.405 0.325 0.405 - - 2,000 850 0.4250 0.390 0.313 0.390 - - 2,078 0.4090 -4.05%
2022-09-01 0 0.425 0.320 0.425 0.310 0.425 98,000 35,380 0.3610 0.406 0.306 0.406 0.296 0.406 102,533 0.3451 28.79%
2022-08-31 0 0.330 0.300 0.330 - - 0 0 - 0.315 0.287 0.315 - - 0 - 0.00%
2022-08-30 0 0.330 0.300 0.330 - - 0 0 - 0.315 0.287 0.315 - - 0 - 0.00%
2022-08-29 0 0.330 0.305 0.360 - - 0 0 - 0.315 0.292 0.344 - - 0 - 0.00%
2022-08-26 0 0.330 0.305 0.365 - - 0 0 - 0.315 0.292 0.349 - - 0 - 0.00%
2022-08-25 0 0.330 0.300 0.360 - - 0 0 - 0.315 0.287 0.344 - - 0 - 0.00%
2022-08-24 0 0.330 0.305 0.360 - - 0 0 - 0.315 0.292 0.344 - - 0 - 0.00%
2022-08-23 0 0.330 0.310 0.380 - - 0 0 - 0.315 0.296 0.363 - - 0 - 0.00%
2022-08-22 0 0.330 0.305 0.330 0.330 0.330 40,000 13,190 0.3298 0.315 0.292 0.315 0.315 0.315 41,850 0.3152 -13.16%
2022-08-19 0 0.380 0.300 0.380 - - 0 0 - 0.363 0.287 0.363 - - 0 - 0.00%
2022-08-18 0 0.380 0.300 0.380 - - 0 0 - 0.363 0.287 0.363 - - 0 - -5.00%
2022-08-17 0 0.400 0.300 0.400 - - 0 0 - 0.382 0.287 0.382 - - 0 - 0.00%
2022-08-16 0 0.400 0.300 0.400 - - 0 0 - 0.382 0.287 0.382 - - 0 - -1.23%
2022-08-15 0 0.405 0.325 0.405 0.420 0.420 20,000 8,400 0.4200 0.387 0.311 0.387 0.401 0.401 20,925 0.4014 8.00%
2022-08-12 0 0.375 0.300 0.500 - - 0 0 - 0.358 0.287 0.478 - - 0 - 0.00%
2022-08-11 0 0.375 0.305 0.375 - - 0 0 - 0.358 0.292 0.358 - - 0 - -1.32%
2022-08-10 0 0.380 0.300 0.380 - - 0 0 - 0.363 0.287 0.363 - - 0 - -1.30%
2022-08-09 0 0.385 0.305 0.385 - - 0 0 - 0.368 0.292 0.368 - - 0 - -1.28%
2022-08-08 0 0.390 0.305 0.390 - - 0 0 - 0.373 0.292 0.373 - - 0 - -1.27%
2022-08-05 0 0.395 0.300 - - - 0 0 - 0.378 0.287 - - - 0 - 0.00%
2022-08-04 0 0.395 0.300 0.465 - - 0 0 - 0.378 0.287 0.444 - - 0 - 0.00%
2022-08-03 0 0.395 0.305 0.475 - - 0 0 - 0.378 0.292 0.454 - - 0 - 0.00%
2022-08-02 0 0.395 0.305 0.445 - - 0 0 - 0.378 0.292 0.425 - - 0 - 0.00%
2022-08-01 0 0.395 0.300 0.395 - - 0 0 - 0.378 0.287 0.378 - - 0 - -3.66%
2022-07-29 0 0.410 0.315 0.490 - - 0 0 - 0.392 0.301 0.468 - - 0 - 0.00%
2022-07-28 0 0.410 0.400 - 0.385 0.410 30,000 11,790 0.3930 0.392 0.382 - 0.368 0.392 31,388 0.3756 12.33%
2022-07-27 0 0.365 0.340 0.370 0.300 0.370 150,000 50,480 0.3365 0.349 0.325 0.354 0.287 0.354 156,938 0.3217 -3.95%
2022-07-26 0 0.380 0.360 0.380 0.360 0.400 66,000 24,580 0.3724 0.363 0.344 0.363 0.344 0.382 69,053 0.3560 -1.30%
2022-07-25 0 0.385 0.380 0.385 0.360 0.430 142,000 55,080 0.3879 0.368 0.363 0.368 0.344 0.411 148,568 0.3707 -6.10%
2022-07-22 0 0.410 0.400 0.410 - - 0 0 - 0.392 0.382 0.392 - - 0 - -1.20%
2022-07-21 0 0.415 0.405 0.415 - - 0 0 - 0.397 0.387 0.397 - - 0 - -2.35%
2022-07-20 0 0.425 0.405 0.425 0.400 0.440 32,000 13,030 0.4072 0.406 0.387 0.406 0.382 0.421 33,480 0.3892 1.19%
2022-07-19 0 0.420 0.410 0.465 0.410 0.420 6,000 2,500 0.4167 0.401 0.392 0.444 0.392 0.401 6,278 0.3982 -2.33%
2022-07-18 0 0.430 0.415 0.430 0.415 0.460 30,000 12,690 0.4230 0.411 0.397 0.411 0.397 0.440 31,388 0.4043 -6.52%
2022-07-15 0 0.460 0.420 0.440 0.420 0.460 126,000 54,770 0.4347 0.440 0.401 0.421 0.401 0.440 131,828 0.4155 -8.00%
2022-07-14 0 0.500 0.455 0.500 0.445 0.500 52,000 23,870 0.4590 0.478 0.435 0.478 0.425 0.478 54,405 0.4387 -3.85%
2022-07-13 0 0.520 0.490 0.520 0.480 0.520 26,000 12,760 0.4908 0.497 0.468 0.497 0.459 0.497 27,203 0.4691 -3.70%
2022-07-12 0 0.540 0.465 0.540 0.415 0.540 492,000 240,970 0.4898 0.516 0.444 0.516 0.397 0.516 514,758 0.4681 16.13%
2022-07-11 0 0.465 0.450 0.465 0.425 0.950 812,000 504,480 0.6213 0.444 0.430 0.444 0.406 0.908 849,560 0.5938 13.41%
2022-07-08 0 0.410 0.400 0.430 0.410 0.410 32,000 13,120 0.4100 0.392 0.382 0.411 0.392 0.392 33,480 0.3919 -1.20%
2022-07-07 0 0.415 0.400 0.420 - - 0 0 - 0.397 0.382 0.401 - - 0 - 0.00%
2022-07-06 0 0.415 0.400 - 0.415 0.415 58,000 24,070 0.4150 0.397 0.382 - 0.397 0.397 60,683 0.3967 0.00%
2022-07-05 0 0.415 0.400 0.415 0.395 0.415 10,000 4,020 0.4020 0.397 0.382 0.397 0.378 0.397 10,463 0.3842 3.75%
2022-07-04 0 0.400 0.385 0.400 - - 0 0 - 0.382 0.368 0.382 - - 0 - 0.00%
2022-06-30 0 0.400 0.390 0.415 - - 0 0 - 0.382 0.373 0.397 - - 0 - 0.00%
2022-06-29 0 0.400 0.390 0.415 - - 0 0 - 0.382 0.373 0.397 - - 0 - 0.00%
2022-06-28 0 0.400 0.390 0.415 - - 0 0 - 0.382 0.373 0.397 - - 0 - 0.00%
2022-06-27 0 0.400 0.390 0.400 0.400 0.400 18,000 7,200 0.4000 0.382 0.373 0.382 0.382 0.382 18,833 0.3823 0.00%
2022-06-24 0 0.400 0.380 0.400 0.390 0.400 40,000 15,820 0.3955 0.382 0.363 0.382 0.373 0.382 41,850 0.3780 -2.44%
2022-06-23 0 0.410 0.400 0.410 - - 0 0 - 0.392 0.382 0.392 - - 0 - -1.20%
2022-06-22 0 0.415 0.390 0.415 0.390 0.415 24,000 9,640 0.4017 0.397 0.373 0.397 0.373 0.397 25,110 0.3839 2.47%
2022-06-21 0 0.405 0.400 0.415 - - 0 0 - 0.387 0.382 0.397 - - 0 - 0.00%
2022-06-20 0 0.405 0.400 0.405 - - 0 0 - 0.387 0.382 0.387 - - 0 - -1.22%
2022-06-17 0 0.410 0.400 0.410 0.400 0.410 8,000 3,240 0.4050 0.392 0.382 0.392 0.382 0.392 8,370 0.3871 0.00%
2022-06-16 0 0.410 0.400 0.410 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2022-06-15 0 0.410 0.400 0.410 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2022-06-14 0 0.410 0.390 0.410 0.400 0.410 22,000 8,840 0.4018 0.392 0.373 0.392 0.382 0.392 23,018 0.3841 0.00%
2022-06-13 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-06-10 0 0.410 0.400 0.410 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2022-06-09 0 0.410 0.400 0.410 0.400 0.410 18,000 7,240 0.4022 0.392 0.382 0.392 0.382 0.392 18,833 0.3844 1.23%
2022-06-08 0 0.405 0.400 0.410 - - 0 0 - 0.387 0.382 0.392 - - 0 - 0.00%
2022-06-07 0 0.405 0.400 0.405 - - 0 0 - 0.387 0.382 0.387 - - 0 - -1.22%
2022-06-06 0 0.410 0.405 0.410 0.405 0.410 24,000 9,740 0.4058 0.392 0.387 0.392 0.387 0.392 25,110 0.3879 0.00%
2022-06-02 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-06-01 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-05-31 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-05-30 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-05-27 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-05-26 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-05-25 0 0.410 0.400 0.415 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2022-05-24 0 0.410 0.395 0.415 - - 0 0 - 0.392 0.378 0.397 - - 0 - 0.00%
2022-05-23 0 0.410 0.405 0.415 - - 0 0 - 0.392 0.387 0.397 - - 0 - 0.00%
2022-05-20 0 0.410 0.405 0.415 - - 0 0 - 0.392 0.387 0.397 - - 0 - -0.49%
2022-05-19 0 0.412 0.405 0.420 - - 0 0 - 0.394 0.387 0.401 - - 0 - 0.02%
2022-05-18 0 0.415 0.410 0.420 - - 0 0 - 0.394 0.389 0.398 - - 0 - -2.35%
2022-05-17 0 0.425 0.405 0.445 - - 0 0 - 0.403 0.384 0.422 - - 0 - -1.16%
2022-05-16 0 0.430 0.415 0.445 - - 0 0 - 0.408 0.394 0.422 - - 0 - -1.15%
2022-05-13 0 0.435 0.415 0.445 - - 0 0 - 0.413 0.394 0.422 - - 0 - -1.14%
2022-05-12 0 0.440 0.405 0.440 0.405 0.440 50,000 20,570 0.4114 0.417 0.384 0.417 0.384 0.417 52,707 0.3903 3.53%
2022-05-11 0 0.425 0.425 0.440 0.415 0.415 2,000 830 0.4150 0.403 0.403 0.417 0.394 0.394 2,108 0.3937 2.41%
2022-05-10 0 0.415 0.390 0.440 0.405 0.415 6,000 2,450 0.4083 0.394 0.370 0.417 0.384 0.394 6,325 0.3874 0.00%
2022-05-06 0 0.415 0.405 0.420 0.420 0.430 48,000 20,400 0.4250 0.394 0.384 0.398 0.398 0.408 50,598 0.4032 -5.68%
2022-05-05 0 0.440 0.430 0.445 - - 0 0 - 0.417 0.408 0.422 - - 0 - 0.00%
2022-05-04 0 0.440 0.440 0.445 0.425 0.435 16,000 6,820 0.4263 0.417 0.417 0.422 0.403 0.413 16,866 0.4044 1.15%
2022-05-03 0 0.435 0.425 0.435 - - 0 0 - 0.413 0.403 0.413 - - 0 - 0.00%
2022-04-29 0 0.435 0.430 0.440 0.440 0.440 28,000 12,320 0.4400 0.413 0.408 0.417 0.417 0.417 29,516 0.4174 -3.33%
2022-04-28 0 0.450 0.450 0.465 0.445 0.450 24,000 10,690 0.4454 0.427 0.427 0.441 0.422 0.427 25,299 0.4225 0.00%
2022-04-27 0 0.450 0.445 0.465 - - 0 0 - 0.427 0.422 0.441 - - 0 - 0.00%
2022-04-26 0 0.450 0.445 0.465 - - 0 0 - 0.427 0.422 0.441 - - 0 - 0.00%
2022-04-25 0 0.450 0.450 0.470 0.440 0.455 70,000 31,250 0.4464 0.427 0.427 0.446 0.417 0.432 73,789 0.4235 -1.10%
2022-04-22 0 0.455 0.455 0.470 - - 0 0 - 0.432 0.432 0.446 - - 0 - 0.00%
2022-04-21 0 0.455 0.455 0.470 - - 0 0 - 0.432 0.432 0.446 - - 0 - 0.00%
2022-04-20 0 0.455 0.455 0.470 - - 0 0 - 0.432 0.432 0.446 - - 0 - 0.00%
2022-04-19 0 0.455 0.455 0.470 - - 0 0 - 0.432 0.432 0.446 - - 0 - 0.00%
2022-04-14 0 0.455 0.450 0.470 - - 0 0 - 0.432 0.427 0.446 - - 0 - 0.00%
2022-04-13 0 0.455 0.450 0.470 - - 0 0 - 0.432 0.427 0.446 - - 0 - 0.00%
2022-04-12 0 0.455 0.455 0.470 - - 0 0 - 0.432 0.432 0.446 - - 0 - 0.00%
2022-04-11 0 0.455 0.455 0.470 - - 0 0 - 0.432 0.432 0.446 - - 0 - 0.00%
2022-04-08 0 0.455 0.455 0.470 0.450 0.450 100,000 45,000 0.4500 0.432 0.432 0.446 0.427 0.427 105,413 0.4269 0.00%
2022-04-07 0 0.455 0.450 0.470 0.450 0.520 808,000 387,280 0.4793 0.432 0.427 0.446 0.427 0.493 851,737 0.4547 -2.15%
2022-04-06 0 0.465 0.460 0.465 - - 0 0 - 0.441 0.436 0.441 - - 0 - -1.06%
2022-04-04 0 0.470 0.460 0.470 0.455 0.470 34,000 15,520 0.4565 0.446 0.436 0.446 0.432 0.446 35,840 0.4330 2.17%
2022-04-01 0 0.460 0.455 0.465 - - 0 0 - 0.436 0.432 0.441 - - 0 - -1.08%
2022-03-31 0 0.465 0.455 0.465 0.455 0.490 88,000 40,910 0.4649 0.441 0.432 0.441 0.432 0.465 92,763 0.4410 -1.06%
2022-03-30 0 0.470 0.460 0.470 0.450 0.470 324,000 147,140 0.4541 0.446 0.436 0.446 0.427 0.446 341,538 0.4308 0.00%
2022-03-29 0 0.470 0.455 0.470 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-03-28 0 0.470 0.460 0.470 0.455 0.470 32,000 14,590 0.4559 0.446 0.436 0.446 0.432 0.446 33,732 0.4325 -1.05%
2022-03-25 0 0.475 0.455 0.475 - - 0 0 - 0.451 0.432 0.451 - - 0 - -1.04%
2022-03-24 0 0.480 0.455 0.480 0.480 0.480 2,000 960 0.4800 0.455 0.432 0.455 0.455 0.455 2,108 0.4554 1.05%
2022-03-23 0 0.475 0.455 0.475 - - 0 0 - 0.451 0.432 0.451 - - 0 - 0.00%
2022-03-22 0 0.475 0.455 0.480 - - 0 0 - 0.451 0.432 0.455 - - 0 - 0.00%
2022-03-21 0 0.475 0.455 0.475 0.455 0.480 6,000 2,780 0.4633 0.451 0.432 0.451 0.432 0.455 6,325 0.4395 0.00%
2022-03-18 0 0.475 0.460 0.475 - - 0 0 - 0.451 0.436 0.451 - - 0 - -1.04%
2022-03-17 0 0.480 0.455 0.480 0.470 0.480 6,000 2,840 0.4733 0.455 0.432 0.455 0.446 0.455 6,325 0.4490 0.00%
2022-03-16 0 0.480 0.465 0.480 0.480 0.480 2,000 960 0.4800 0.455 0.441 0.455 0.455 0.455 2,108 0.4554 5.49%
2022-03-15 0 0.455 0.430 0.455 0.450 0.455 24,000 10,860 0.4525 0.432 0.408 0.432 0.427 0.432 25,299 0.4293 5.81%
2022-03-14 0 0.430 0.415 0.430 - - 0 0 - 0.408 0.394 0.408 - - 0 - 0.00%
2022-03-11 0 0.430 0.420 0.455 - - 0 0 - 0.408 0.398 0.432 - - 0 - 0.00%
2022-03-10 0 0.430 0.420 0.455 - - 0 0 - 0.408 0.398 0.432 - - 0 - 0.00%
2022-03-09 0 0.430 0.420 0.445 - - 0 0 - 0.408 0.398 0.422 - - 0 - 0.00%
2022-03-08 0 0.430 0.405 0.430 - - 0 0 - 0.408 0.384 0.408 - - 0 - 0.00%
2022-03-07 0 0.430 0.425 0.475 0.425 0.440 24,000 10,370 0.4321 0.408 0.403 0.451 0.403 0.417 25,299 0.4099 0.00%
2022-03-04 0 0.430 0.370 0.475 0.430 0.480 32,000 14,160 0.4425 0.408 0.351 0.451 0.408 0.455 33,732 0.4198 -7.53%
2022-03-03 0 0.465 0.450 0.480 - - 0 0 - 0.441 0.427 0.455 - - 0 - 0.00%
2022-03-02 0 0.465 0.465 0.480 0.450 0.480 18,000 8,180 0.4544 0.441 0.441 0.455 0.427 0.455 18,974 0.4311 -3.12%
2022-03-01 0 0.480 0.450 0.480 - - 0 0 - 0.455 0.427 0.455 - - 0 - 0.00%
2022-02-28 0 0.480 0.450 0.480 - - 0 0 - 0.455 0.427 0.455 - - 0 - 0.00%
2022-02-25 0 0.480 0.450 0.480 - - 0 0 - 0.455 0.427 0.455 - - 0 - 0.00%
2022-02-24 0 0.480 0.450 0.480 - - 0 0 - 0.455 0.427 0.455 - - 0 - 0.00%
2022-02-23 0 0.480 0.450 0.490 - - 0 0 - 0.455 0.427 0.465 - - 0 - 0.00%
2022-02-22 0 0.480 0.450 0.490 - - 0 0 - 0.455 0.427 0.465 - - 0 - 0.00%
2022-02-21 0 0.480 0.450 0.500 - - 0 0 - 0.455 0.427 0.474 - - 0 - 0.00%
2022-02-18 0 0.480 0.450 0.500 - - 0 0 - 0.455 0.427 0.474 - - 0 - 0.00%
2022-02-17 0 0.480 0.450 0.500 - - 0 0 - 0.455 0.427 0.474 - - 0 - 0.00%
2022-02-16 0 0.480 0.450 0.500 - - 0 0 - 0.455 0.427 0.474 - - 0 - 0.00%
2022-02-15 0 0.480 0.450 0.500 - - 0 0 - 0.455 0.427 0.474 - - 0 - 0.00%
2022-02-14 0 0.480 0.445 0.500 - - 0 0 - 0.455 0.422 0.474 - - 0 - 0.00%
2022-02-11 0 0.480 0.450 0.500 - - 0 0 - 0.455 0.427 0.474 - - 0 - 0.00%
2022-02-10 0 0.480 0.480 0.500 0.480 0.480 2,000 960 0.4800 0.455 0.455 0.474 0.455 0.455 2,108 0.4554 -4.00%
2022-02-09 0 0.500 0.480 0.500 - - 0 0 - 0.474 0.455 0.474 - - 0 - 0.00%
2022-02-08 0 0.500 0.480 0.500 0.500 0.500 14,000 7,000 0.5000 0.474 0.455 0.474 0.474 0.474 14,758 0.4743 0.00%
2022-02-07 0 0.500 0.480 0.500 0.500 0.500 16,000 8,000 0.5000 0.474 0.455 0.474 0.474 0.474 16,866 0.4743 0.00%
2022-02-04 0 0.500 0.480 0.500 0.480 0.510 42,000 20,900 0.4976 0.474 0.455 0.474 0.455 0.484 44,273 0.4721 0.00%
2022-01-31 0 0.500 0.480 0.500 0.420 0.500 264,000 119,900 0.4542 0.474 0.455 0.474 0.398 0.474 278,290 0.4308 2.04%
2022-01-28 0 0.490 0.440 0.490 - - 0 0 - 0.465 0.417 0.465 - - 0 - 0.00%
2022-01-27 0 0.490 0.440 0.490 - - 0 0 - 0.465 0.417 0.465 - - 0 - 0.00%
2022-01-26 0 0.490 0.440 0.490 - - 0 0 - 0.465 0.417 0.465 - - 0 - 0.00%
2022-01-25 0 0.490 0.440 0.490 - - 0 0 - 0.465 0.417 0.465 - - 0 - 0.00%
2022-01-24 0 0.490 0.440 0.490 - - 0 0 - 0.465 0.417 0.465 - - 0 - 0.00%
2022-01-21 0 0.490 0.440 0.490 - - 0 0 - 0.465 0.417 0.465 - - 0 - -1.01%
2022-01-20 0 0.495 0.440 0.495 0.430 0.495 112,000 53,220 0.4752 0.470 0.417 0.470 0.408 0.470 118,063 0.4508 5.32%
2022-01-19 0 0.470 0.430 0.470 - - 0 0 - 0.446 0.408 0.446 - - 0 - 0.00%
2022-01-18 0 0.470 0.445 0.470 - - 0 0 - 0.446 0.422 0.446 - - 0 - 0.00%
2022-01-17 0 0.470 0.445 0.485 0.470 0.470 30,000 14,100 0.4700 0.446 0.422 0.460 0.446 0.446 31,624 0.4459 -1.05%
2022-01-14 0 0.475 0.430 0.475 - - 0 0 - 0.451 0.408 0.451 - - 0 - 0.00%
2022-01-13 0 0.475 0.475 0.485 0.430 0.455 12,000 5,210 0.4342 0.451 0.451 0.460 0.408 0.432 12,650 0.4119 2.15%
2022-01-12 0 0.465 0.445 0.485 0.445 0.465 196,000 89,700 0.4577 0.441 0.422 0.460 0.422 0.441 206,610 0.4342 4.49%
2022-01-11 0 0.445 0.410 0.445 0.445 0.445 20,000 8,900 0.4450 0.422 0.389 0.422 0.422 0.422 21,083 0.4221 2.30%
2022-01-10 0 0.435 0.390 0.440 0.435 0.435 2,000 870 0.4350 0.413 0.370 0.417 0.413 0.413 2,108 0.4127 -2.25%
2022-01-07 0 0.445 0.385 0.445 0.385 0.480 22,000 8,790 0.3995 0.422 0.365 0.422 0.365 0.455 23,191 0.3790 0.00%
2022-01-06 0 0.445 0.390 0.445 - - 0 0 - 0.422 0.370 0.422 - - 0 - 0.00%
2022-01-05 0 0.445 0.390 0.445 - - 0 0 - 0.422 0.370 0.422 - - 0 - 0.00%
2022-01-04 0 0.445 0.395 0.445 0.400 0.450 4,000 1,700 0.4250 0.422 0.375 0.422 0.379 0.427 4,217 0.4032 -1.11%
2022-01-03 0 0.450 0.405 0.450 - - 0 0 - 0.427 0.384 0.427 - - 0 - -3.23%
2021-12-31 0 0.465 0.440 0.465 0.420 0.470 182,000 81,810 0.4495 0.441 0.417 0.441 0.398 0.446 191,852 0.4264 10.71%
2021-12-30 0 0.420 0.405 0.445 - - 0 0 - 0.398 0.384 0.422 - - 0 - 0.00%
2021-12-29 0 0.420 0.410 0.495 0.380 0.420 258,000 105,880 0.4104 0.398 0.389 0.470 0.360 0.398 271,966 0.3893 7.69%
2021-12-28 0 0.390 0.380 0.390 0.400 0.400 2,000 800 0.4000 0.370 0.360 0.370 0.379 0.379 2,108 0.3795 -3.70%
2021-12-24 0 0.405 0.395 0.405 0.370 0.405 200,000 77,280 0.3864 0.384 0.375 0.384 0.351 0.384 210,826 0.3666 9.46%
2021-12-23 0 0.370 0.345 0.370 - - 0 0 - 0.351 0.327 0.351 - - 0 - 0.00%
2021-12-22 0 0.370 0.345 0.370 - - 0 0 - 0.351 0.327 0.351 - - 0 - 0.00%
2021-12-21 0 0.370 0.350 0.370 0.340 0.370 56,000 19,390 0.3463 0.351 0.332 0.351 0.323 0.351 59,031 0.3285 0.00%
2021-12-20 0 0.370 0.350 0.375 - - 0 0 - 0.351 0.332 0.356 - - 0 - 0.00%
2021-12-17 0 0.370 0.350 0.375 - - 0 0 - 0.351 0.332 0.356 - - 0 - 0.00%
2021-12-16 0 0.370 0.350 0.375 - - 2,000 700 0.3500 0.351 0.332 0.356 - - 2,108 0.3320 0.00%
2021-12-15 0 0.370 0.350 0.385 - - 0 0 - 0.351 0.332 0.365 - - 0 - 0.00%
2021-12-14 0 0.370 0.350 0.385 - - 0 0 - 0.351 0.332 0.365 - - 0 - 0.00%
2021-12-13 0 0.370 0.350 0.370 0.380 0.380 4,000 1,520 0.3800 0.351 0.332 0.351 0.360 0.360 4,217 0.3605 -1.33%
2021-12-10 0 0.375 0.350 0.385 - - 0 0 - 0.356 0.332 0.365 - - 0 - 0.00%
2021-12-09 0 0.375 0.350 0.385 - - 0 0 - 0.356 0.332 0.365 - - 0 - 0.00%
2021-12-08 0 0.375 0.350 0.385 - - 0 0 - 0.356 0.332 0.365 - - 0 - 0.00%
2021-12-07 0 0.375 0.350 0.385 - - 0 0 - 0.356 0.332 0.365 - - 0 - 0.00%
2021-12-06 0 0.375 0.350 0.385 - - 0 0 - 0.356 0.332 0.365 - - 0 - 0.00%
2021-12-03 0 0.375 0.370 0.380 - - 0 0 - 0.356 0.351 0.360 - - 0 - -1.32%
2021-12-02 0 0.380 0.350 0.380 0.350 0.380 122,000 43,000 0.3525 0.360 0.332 0.360 0.332 0.360 128,604 0.3344 5.56%
2021-12-01 0 0.360 0.355 0.360 0.355 0.380 122,000 45,320 0.3715 0.342 0.337 0.342 0.337 0.360 128,604 0.3524 0.00%
2021-11-30 0 0.360 0.350 0.360 - - 0 0 - 0.342 0.332 0.342 - - 0 - 0.00%
2021-11-29 0 0.360 0.355 0.360 - - 0 0 - 0.342 0.337 0.342 - - 0 - -2.70%
2021-11-26 0 0.370 0.350 0.370 0.360 0.370 12,000 4,420 0.3683 0.351 0.332 0.351 0.342 0.351 12,650 0.3494 -2.63%
2021-11-25 0 0.380 0.350 0.380 - - 0 0 - 0.360 0.332 0.360 - - 0 - 0.00%
2021-11-24 0 0.380 0.350 0.380 - - 0 0 - 0.360 0.332 0.360 - - 0 - 0.00%
2021-11-23 0 0.380 0.350 0.380 0.360 0.380 44,000 15,920 0.3618 0.360 0.332 0.360 0.342 0.360 46,382 0.3432 0.00%
2021-11-22 0 0.380 0.350 0.380 - - 0 0 - 0.360 0.332 0.360 - - 0 - 0.00%
2021-11-19 0 0.380 0.350 0.385 - - 0 0 - 0.360 0.332 0.365 - - 0 - 0.00%
2021-11-18 0 0.380 0.350 0.380 - - 0 0 - 0.360 0.332 0.360 - - 0 - 0.00%
2021-11-17 0 0.380 0.350 0.380 - - 0 0 - 0.360 0.332 0.360 - - 0 - -1.30%
2021-11-16 0 0.385 0.355 0.385 0.370 0.385 50,000 18,730 0.3746 0.365 0.337 0.365 0.351 0.365 52,707 0.3554 4.05%
2021-11-15 0 0.370 0.345 0.370 - - 0 0 - 0.351 0.327 0.351 - - 0 - 0.00%
2021-11-12 0 0.370 0.350 0.370 - - 0 0 - 0.351 0.332 0.351 - - 0 - 0.00%
2021-11-11 0 0.370 0.345 0.370 - - 0 0 - 0.351 0.327 0.351 - - 0 - 0.00%
2021-11-10 0 0.370 0.345 0.370 - - 0 0 - 0.351 0.327 0.351 - - 0 - 0.00%
2021-11-09 0 0.370 0.350 0.370 - - 0 0 - 0.351 0.332 0.351 - - 0 - 0.00%
2021-11-08 0 0.370 0.350 0.370 0.355 0.375 26,000 9,420 0.3623 0.351 0.332 0.351 0.337 0.356 27,407 0.3437 4.23%
2021-11-05 0 0.355 0.340 0.355 - - 0 0 - 0.337 0.323 0.337 - - 0 - 0.00%
2021-11-04 0 0.355 0.345 0.360 - - 0 0 - 0.337 0.327 0.342 - - 0 - 0.00%
2021-11-03 0 0.355 0.345 0.360 - - 0 0 - 0.337 0.327 0.342 - - 0 - 0.00%
2021-11-02 0 0.355 0.340 0.360 0.340 0.360 32,000 11,150 0.3484 0.337 0.323 0.342 0.323 0.342 33,732 0.3305 0.00%
2021-11-01 0 0.355 0.350 0.355 0.355 0.355 4,000 1,420 0.3550 0.337 0.332 0.337 0.337 0.337 4,217 0.3368 0.00%
2021-10-29 0 0.355 0.350 0.355 0.355 0.355 2,000 710 0.3550 0.337 0.332 0.337 0.337 0.337 2,108 0.3368 -1.39%
2021-10-28 0 0.360 0.345 0.360 0.340 0.360 22,000 7,610 0.3459 0.342 0.327 0.342 0.323 0.342 23,191 0.3281 0.00%
2021-10-27 0 0.360 0.350 0.360 - - 0 0 - 0.342 0.332 0.342 - - 0 - -2.70%
2021-10-26 0 0.370 0.350 0.375 - - 0 0 - 0.351 0.332 0.356 - - 0 - -1.33%
2021-10-25 0 0.375 0.360 0.375 0.380 0.380 4,000 1,520 0.3800 0.356 0.342 0.356 0.360 0.360 4,217 0.3605 2.74%
2021-10-22 0 0.365 0.350 0.365 - - 0 0 - 0.346 0.332 0.346 - - 0 - -1.35%
2021-10-21 0 0.370 0.350 0.370 - - 0 0 - 0.351 0.332 0.351 - - 0 - 0.00%
2021-10-20 0 0.370 0.350 0.375 - - 0 0 - 0.351 0.332 0.356 - - 0 - -2.63%
2021-10-19 0 0.380 0.350 0.380 - - 0 0 - 0.360 0.332 0.360 - - 0 - 0.00%
2021-10-18 0 0.380 0.350 0.380 0.380 0.380 4,000 1,520 0.3800 0.360 0.332 0.360 0.360 0.360 4,217 0.3605 2.70%
2021-10-15 0 0.370 0.345 0.375 0.345 0.380 10,000 3,590 0.3590 0.351 0.327 0.356 0.327 0.360 10,541 0.3406 1.37%
2021-10-12 0 0.365 0.345 0.365 0.345 0.365 26,000 9,070 0.3488 0.346 0.327 0.346 0.327 0.346 27,407 0.3309 0.00%
2021-10-11 0 0.365 0.345 0.375 - - 0 0 - 0.346 0.327 0.356 - - 0 - 0.00%
2021-10-08 0 0.365 0.350 0.365 0.365 0.365 2,000 730 0.3650 0.346 0.332 0.346 0.346 0.346 2,108 0.3463 0.00%
2021-10-07 0 0.365 0.350 0.365 - - 0 0 - 0.346 0.332 0.346 - - 0 - -1.35%
2021-10-06 0 0.370 0.350 0.370 - - 0 0 - 0.351 0.332 0.351 - - 0 - -1.33%
2021-10-05 0 0.375 0.350 0.375 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2021-10-04 0 0.375 0.350 0.375 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2021-09-30 0 0.375 0.350 0.375 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2021-09-29 0 0.375 0.345 0.375 - - 0 0 - 0.356 0.327 0.356 - - 0 - 0.00%
2021-09-28 0 0.375 0.345 0.375 0.375 0.375 4,000 1,500 0.3750 0.356 0.327 0.356 0.356 0.356 4,217 0.3557 4.17%
2021-09-27 0 0.360 0.350 0.360 0.375 0.375 2,000 750 0.3750 0.342 0.332 0.342 0.356 0.356 2,108 0.3557 -4.00%
2021-09-24 0 0.375 0.350 0.375 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2021-09-23 0 0.375 0.350 0.375 0.340 0.375 96,000 33,750 0.3516 0.356 0.332 0.356 0.323 0.356 101,197 0.3335 7.14%
2021-09-21 0 0.350 0.330 0.350 - - 0 0 - 0.332 0.313 0.332 - - 0 - 0.00%
2021-09-20 0 0.350 0.330 0.350 0.340 0.365 80,000 27,910 0.3489 0.332 0.313 0.332 0.323 0.346 84,330 0.3310 -5.41%
2021-09-17 0 0.370 0.345 0.370 0.360 0.370 4,000 1,460 0.3650 0.351 0.327 0.351 0.342 0.351 4,217 0.3463 2.78%
2021-09-16 0 0.360 0.350 0.360 0.360 0.360 22,000 7,920 0.3600 0.342 0.332 0.342 0.342 0.342 23,191 0.3415 -2.70%
2021-09-15 0 0.370 0.360 0.375 - - 0 0 - 0.351 0.342 0.356 - - 0 - 0.00%
2021-09-14 0 0.370 0.355 0.370 0.375 0.375 30,000 11,250 0.3750 0.351 0.337 0.351 0.356 0.356 31,624 0.3557 -1.33%
2021-09-13 0 0.375 0.365 0.375 - - 0 0 - 0.356 0.346 0.356 - - 0 - 0.00%
2021-09-10 0 0.375 0.360 0.375 - - 0 0 - 0.356 0.342 0.356 - - 0 - 0.00%
2021-09-09 0 0.375 0.350 0.375 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2021-09-08 0 0.375 0.350 0.375 0.345 0.375 40,000 14,000 0.3500 0.356 0.332 0.356 0.327 0.356 42,165 0.3320 1.35%
2021-09-07 0 0.370 0.340 0.370 0.375 0.375 4,000 1,500 0.3750 0.351 0.323 0.351 0.356 0.356 4,217 0.3557 2.78%
2021-09-06 0 0.360 0.340 0.370 - - 0 0 - 0.342 0.323 0.351 - - 0 - 0.00%
2021-09-03 0 0.360 0.340 0.365 0.335 0.370 32,000 10,790 0.3372 0.342 0.323 0.346 0.318 0.351 33,732 0.3199 1.69%
2021-09-02 0 0.354 0.335 0.380 - - 0 0 - 0.336 0.318 0.360 - - 0 - 0.11%
2021-09-01 0 0.355 0.345 0.355 0.335 0.370 186,000 64,400 0.3462 0.335 0.326 0.335 0.317 0.350 196,845 0.3272 -4.05%
2021-08-31 0 0.370 0.350 0.380 - - 0 0 - 0.350 0.331 0.359 - - 0 - 0.00%
2021-08-30 0 0.370 0.355 0.370 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2021-08-27 0 0.370 0.350 0.370 0.350 0.375 32,000 11,300 0.3531 0.350 0.331 0.350 0.331 0.354 33,866 0.3337 -1.33%
2021-08-26 0 0.375 0.360 0.375 - - 0 0 - 0.354 0.340 0.354 - - 0 - -1.32%
2021-08-25 0 0.380 0.370 0.380 0.370 0.380 162,000 60,630 0.3743 0.359 0.350 0.359 0.350 0.359 171,445 0.3536 -1.30%
2021-08-24 0 0.385 0.360 0.385 0.330 0.390 1,618,000 572,100 0.3536 0.364 0.340 0.364 0.312 0.369 1,712,336 0.3341 -6.10%
2021-08-23 0 0.410 0.390 0.410 0.400 0.410 44,000 17,630 0.4007 0.387 0.369 0.387 0.378 0.387 46,565 0.3786 2.50%
2021-08-20 0 0.400 0.395 0.400 0.395 0.425 62,000 24,880 0.4013 0.378 0.373 0.378 0.373 0.402 65,615 0.3792 -6.98%
2021-08-19 0 0.430 0.395 0.430 0.430 0.430 4,000 1,720 0.4300 0.406 0.373 0.406 0.406 0.406 4,233 0.4063 3.61%
2021-08-18 0 0.415 0.395 0.430 - - 0 0 - 0.392 0.373 0.406 - - 0 - 0.00%
2021-08-17 0 0.415 0.395 0.415 - - 2,000 840 0.4200 0.392 0.373 0.392 - - 2,117 0.3969 0.00%
2021-08-16 0 0.415 0.400 0.415 0.400 0.420 84,000 33,760 0.4019 0.392 0.378 0.392 0.378 0.397 88,898 0.3798 3.75%
2021-08-13 0 0.400 0.400 0.420 0.380 0.430 1,140,000 453,680 0.3980 0.378 0.378 0.397 0.359 0.406 1,206,466 0.3760 -12.09%
2021-08-12 0 0.455 0.430 0.455 0.430 0.455 20,000 8,770 0.4385 0.430 0.406 0.430 0.406 0.430 21,166 0.4143 2.25%
2021-08-11 0 0.445 0.430 0.445 - - 0 0 - 0.420 0.406 0.420 - - 0 - 0.00%
2021-08-10 0 0.445 0.420 0.445 0.445 0.445 2,000 890 0.4450 0.420 0.397 0.420 0.420 0.420 2,117 0.4205 3.49%
2021-08-09 0 0.430 0.425 0.430 0.405 0.465 438,000 183,340 0.4186 0.406 0.402 0.406 0.383 0.439 463,537 0.3955 -7.53%
2021-08-06 0 0.465 0.435 0.465 0.435 0.465 18,000 7,940 0.4411 0.439 0.411 0.439 0.411 0.439 19,049 0.4168 -2.11%
2021-08-05 0 0.475 0.440 0.475 0.440 0.475 6,000 2,710 0.4517 0.449 0.416 0.449 0.416 0.449 6,350 0.4268 4.40%
2021-08-04 0 0.455 0.455 0.460 0.445 0.455 76,000 34,480 0.4537 0.430 0.430 0.435 0.420 0.430 80,431 0.4287 2.25%
2021-08-03 0 0.445 0.440 0.445 0.440 0.455 142,000 63,100 0.4444 0.420 0.416 0.420 0.416 0.430 150,279 0.4199 -8.25%
2021-08-02 0 0.485 0.440 0.490 0.440 0.490 110,000 49,120 0.4465 0.458 0.416 0.463 0.416 0.463 116,413 0.4219 -3.00%
2021-07-30 0 0.500 0.450 0.500 0.480 0.500 26,000 12,780 0.4915 0.472 0.425 0.472 0.454 0.472 27,516 0.4645 1.01%
2021-07-29 0 0.495 0.450 0.495 - - 0 0 - 0.468 0.425 0.468 - - 0 - -1.00%
2021-07-28 0 0.500 0.450 0.500 0.480 0.500 10,000 4,840 0.4840 0.472 0.425 0.472 0.454 0.472 10,583 0.4573 7.53%
2021-07-27 0 0.465 0.450 0.465 0.470 0.480 4,000 1,900 0.4750 0.439 0.425 0.439 0.444 0.454 4,233 0.4488 0.00%
2021-07-26 0 0.465 0.445 0.470 - - 0 0 - 0.439 0.420 0.444 - - 0 - -1.06%
2021-07-23 0 0.470 0.445 0.475 - - 0 0 - 0.444 0.420 0.449 - - 0 - 0.00%
2021-07-22 0 0.470 0.450 0.475 0.445 0.475 22,000 9,880 0.4491 0.444 0.425 0.449 0.420 0.449 23,283 0.4243 2.17%
2021-07-21 0 0.460 0.450 0.460 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2021-07-20 0 0.460 0.450 0.460 - - 0 0 - 0.435 0.425 0.435 - - 0 - -2.13%
2021-07-19 0 0.470 0.455 0.470 - - 0 0 - 0.444 0.430 0.444 - - 0 - -2.08%
2021-07-16 0 0.480 0.455 0.490 - - 0 0 - 0.454 0.430 0.463 - - 0 - 0.00%
2021-07-15 0 0.480 0.455 0.490 - - 0 0 - 0.454 0.430 0.463 - - 0 - 0.00%
2021-07-14 0 0.480 0.455 0.490 - - 0 0 - 0.454 0.430 0.463 - - 0 - 0.00%
2021-07-13 0 0.480 0.455 0.490 - - 0 0 - 0.454 0.430 0.463 - - 0 - 0.00%
2021-07-12 0 0.480 0.480 0.490 0.480 0.480 6,000 2,880 0.4800 0.454 0.454 0.463 0.454 0.454 6,350 0.4536 -2.04%
2021-07-09 0 0.490 0.460 0.490 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2021-07-08 0 0.490 0.460 0.490 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2021-07-07 0 0.490 0.460 0.490 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2021-07-06 0 0.490 0.460 0.500 - - 0 0 - 0.463 0.435 0.472 - - 0 - 0.00%
2021-07-05 0 0.490 0.460 0.490 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2021-07-02 0 0.490 0.460 0.490 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2021-06-30 0 0.490 0.455 0.490 0.475 0.490 4,000 1,930 0.4825 0.463 0.430 0.463 0.449 0.463 4,233 0.4559 0.00%
2021-06-29 0 0.490 0.455 0.490 - - 0 0 - 0.463 0.430 0.463 - - 0 - -1.01%
2021-06-28 0 0.495 0.455 0.495 - - 0 0 - 0.468 0.430 0.468 - - 0 - 0.00%
2021-06-25 0 0.495 0.450 0.495 0.450 0.495 116,000 53,700 0.4629 0.468 0.425 0.468 0.425 0.468 122,763 0.4374 2.06%
2021-06-24 0 0.485 0.450 0.485 0.450 0.485 102,000 46,190 0.4528 0.458 0.425 0.458 0.425 0.458 107,947 0.4279 3.19%
2021-06-23 0 0.470 0.460 0.470 0.450 0.470 288,000 131,470 0.4565 0.444 0.435 0.444 0.425 0.444 304,792 0.4313 -6.00%
2021-06-22 0 0.500 0.455 0.500 0.450 0.510 128,000 61,190 0.4780 0.472 0.430 0.472 0.425 0.482 135,463 0.4517 2.04%
2021-06-21 0 0.490 0.450 0.490 0.480 0.500 12,000 5,940 0.4950 0.463 0.425 0.463 0.454 0.472 12,700 0.4677 -2.00%
2021-06-18 0 0.500 0.450 0.500 0.490 0.500 84,000 41,980 0.4998 0.472 0.425 0.472 0.463 0.472 88,898 0.4722 0.00%
2021-06-17 0 0.500 0.450 0.500 0.500 0.500 4,000 2,000 0.5000 0.472 0.425 0.472 0.472 0.472 4,233 0.4725 0.00%
2021-06-16 0 0.500 0.450 0.500 0.500 0.500 4,000 2,000 0.5000 0.472 0.425 0.472 0.472 0.472 4,233 0.4725 0.00%
2021-06-15 0 0.500 0.450 0.500 0.500 0.500 6,000 3,000 0.5000 0.472 0.425 0.472 0.472 0.472 6,350 0.4725 0.00%
2021-06-11 0 0.500 0.475 0.500 0.465 0.500 52,000 24,670 0.4744 0.472 0.449 0.472 0.439 0.472 55,032 0.4483 1.01%
2021-06-10 0 0.495 0.465 0.495 0.455 0.495 26,000 12,150 0.4673 0.468 0.439 0.468 0.430 0.468 27,516 0.4416 -1.00%
2021-06-09 0 0.500 0.480 0.500 0.460 0.510 44,000 21,040 0.4782 0.472 0.454 0.472 0.435 0.482 46,565 0.4518 0.00%
2021-06-08 0 0.500 0.485 0.500 0.450 0.500 132,000 64,900 0.4917 0.472 0.458 0.472 0.425 0.472 139,696 0.4646 3.09%
2021-06-07 0 0.485 0.485 0.580 0.425 0.485 122,000 56,570 0.4637 0.458 0.458 0.548 0.402 0.458 129,113 0.4381 21.25%
2021-06-04 0 0.400 0.400 - - - 0 0 - 0.378 0.378 - - - 0 - 0.00%
2021-06-03 0 0.400 0.395 - - - 0 0 - 0.378 0.373 - - - 0 - 0.00%
2021-06-02 0 0.400 0.395 0.500 - - 0 0 - 0.378 0.373 0.472 - - 0 - 0.00%
2021-06-01 0 0.400 0.395 0.425 - - 0 0 - 0.378 0.373 0.402 - - 0 - 0.00%
2021-05-31 0 0.400 0.395 0.500 0.390 0.435 170,000 69,720 0.4101 0.378 0.373 0.472 0.369 0.411 179,912 0.3875 -6.98%
2021-05-28 0 0.430 0.430 0.465 - - 0 0 - 0.406 0.406 0.439 - - 0 - 0.00%
2021-05-27 0 0.430 0.430 0.465 - - 0 0 - 0.406 0.406 0.439 - - 0 - 0.00%
2021-05-26 0 0.430 0.430 0.470 - - 0 0 - 0.406 0.406 0.444 - - 0 - 0.00%
2021-05-25 0 0.430 0.430 0.470 - - 0 0 - 0.406 0.406 0.444 - - 0 - 0.00%
2021-05-24 0 0.430 0.430 0.480 0.430 0.435 12,000 5,180 0.4317 0.406 0.406 0.454 0.406 0.411 12,700 0.4079 -1.15%
2021-05-21 0 0.435 0.435 0.465 0.425 0.435 16,000 6,890 0.4306 0.411 0.411 0.439 0.402 0.411 16,933 0.4069 -3.33%
2021-05-20 0 0.450 0.430 0.480 0.450 0.450 84,000 37,800 0.4500 0.425 0.406 0.454 0.425 0.425 88,898 0.4252 2.65%
2021-05-18 0 0.445 0.445 0.480 - - 0 0 - 0.414 0.414 0.447 - - 0 - 0.00%
2021-05-17 0 0.445 0.445 0.500 0.430 0.445 50,000 22,100 0.4420 0.414 0.414 0.465 0.400 0.414 53,712 0.4115 -4.30%
2021-05-14 0 0.465 0.450 0.470 0.470 0.470 100,000 47,000 0.4700 0.433 0.419 0.438 0.438 0.438 107,424 0.4375 -1.06%
2021-05-13 0 0.470 0.465 0.495 0.460 0.500 380,000 180,260 0.4744 0.438 0.433 0.461 0.428 0.465 408,210 0.4416 -18.97%
2021-05-12 0 0.580 0.500 0.580 0.540 0.580 20,000 11,200 0.5600 0.540 0.465 0.540 0.503 0.540 21,485 0.5213 23.40%
2021-05-11 0 0.470 0.445 0.600 - - 0 0 - 0.438 0.414 0.559 - - 0 - 0.00%
2021-05-10 0 0.470 0.445 0.490 - - 0 0 - 0.438 0.414 0.456 - - 0 - 0.00%
2021-05-07 0 0.470 0.470 0.490 - - 0 0 - 0.438 0.438 0.456 - - 0 - 0.00%
2021-05-06 0 0.470 0.470 0.495 0.470 0.490 18,000 8,700 0.4833 0.438 0.438 0.461 0.438 0.456 19,336 0.4499 -6.00%
2021-05-05 0 0.500 0.470 0.520 0.500 0.500 18,000 9,000 0.5000 0.465 0.438 0.484 0.465 0.465 19,336 0.4654 0.00%
2021-05-04 0 0.500 0.465 0.500 0.500 0.500 4,000 2,000 0.5000 0.465 0.433 0.465 0.465 0.465 4,297 0.4654 0.00%
2021-05-03 0 0.500 0.465 0.500 - - 0 0 - 0.465 0.433 0.465 - - 0 - 0.00%
2021-04-30 0 0.500 0.465 0.500 - - 0 0 - 0.465 0.433 0.465 - - 0 - 0.00%
2021-04-29 0 0.500 0.465 0.500 0.500 0.500 6,000 3,000 0.5000 0.465 0.433 0.465 0.465 0.465 6,445 0.4654 0.00%
2021-04-28 0 0.500 0.465 0.500 0.500 0.500 2,000 1,000 0.5000 0.465 0.433 0.465 0.465 0.465 2,148 0.4654 -1.96%
2021-04-27 0 0.510 0.500 0.510 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2021-04-26 0 0.510 0.465 0.510 0.510 0.510 2,000 1,020 0.5100 0.475 0.433 0.475 0.475 0.475 2,148 0.4748 0.00%
2021-04-23 0 0.510 0.465 0.510 - - 0 0 - 0.475 0.433 0.475 - - 0 - 0.00%
2021-04-22 0 0.510 0.480 0.510 0.520 0.520 8,000 4,160 0.5200 0.475 0.447 0.475 0.484 0.484 8,594 0.4841 2.00%
2021-04-21 0 0.500 0.470 0.500 0.500 0.520 4,000 2,040 0.5100 0.465 0.438 0.465 0.465 0.484 4,297 0.4748 -3.85%
2021-04-20 0 0.520 0.465 0.520 - - 0 0 - 0.484 0.433 0.484 - - 0 - 0.00%
2021-04-19 0 0.520 0.465 0.520 - - 0 0 - 0.484 0.433 0.484 - - 0 - 0.00%
2021-04-16 0 0.520 0.465 0.520 - - 0 0 - 0.484 0.433 0.484 - - 0 - 0.00%
2021-04-15 0 0.520 0.465 0.520 - - 0 0 - 0.484 0.433 0.484 - - 0 - 0.00%
2021-04-14 0 0.520 0.470 0.520 - - 0 0 - 0.484 0.438 0.484 - - 0 - 0.00%
2021-04-13 0 0.520 0.460 0.520 - - 0 0 - 0.484 0.428 0.484 - - 0 - 0.00%
2021-04-12 0 0.520 0.460 0.520 0.520 0.520 2,000 1,040 0.5200 0.484 0.428 0.484 0.484 0.484 2,148 0.4841 0.00%
2021-04-09 0 0.520 0.460 0.520 0.520 0.520 4,000 2,080 0.5200 0.484 0.428 0.484 0.484 0.484 4,297 0.4841 4.00%
2021-04-08 0 0.500 0.460 0.500 - - 0 0 - 0.465 0.428 0.465 - - 0 - 0.00%
2021-04-07 0 0.500 0.460 0.500 0.500 0.500 4,000 2,000 0.5000 0.465 0.428 0.465 0.465 0.465 4,297 0.4654 0.00%
2021-04-01 0 0.500 0.470 0.520 - - 0 0 - 0.465 0.438 0.484 - - 0 - 0.00%
2021-03-31 0 0.500 0.470 0.500 0.500 0.500 52,000 26,000 0.5000 0.465 0.438 0.465 0.465 0.465 55,860 0.4654 1.01%
2021-03-30 0 0.495 0.465 0.510 - - 0 0 - 0.461 0.433 0.475 - - 0 - 0.00%
2021-03-29 0 0.495 0.460 0.500 0.460 0.500 104,000 51,910 0.4991 0.461 0.428 0.465 0.428 0.465 111,721 0.4646 3.13%
2021-03-26 0 0.480 0.445 0.520 - - 0 0 - 0.447 0.414 0.484 - - 0 - 0.00%
2021-03-25 0 0.480 0.450 0.490 - - 0 0 - 0.447 0.419 0.456 - - 0 - 0.00%
2021-03-24 0 0.480 0.450 0.520 - - 0 0 - 0.447 0.419 0.484 - - 0 - 0.00%
2021-03-23 0 0.480 0.450 0.500 0.450 0.480 14,000 6,650 0.4750 0.447 0.419 0.465 0.419 0.447 15,039 0.4422 0.00%
2021-03-22 0 0.480 0.450 0.490 - - 0 0 - 0.447 0.419 0.456 - - 0 - 0.00%
2021-03-19 0 0.480 0.450 0.490 - - 0 0 - 0.447 0.419 0.456 - - 0 - 0.00%
2021-03-18 0 0.480 0.450 0.480 - - 0 0 - 0.447 0.419 0.447 - - 0 - -2.04%
2021-03-17 0 0.490 0.445 0.490 0.440 0.500 132,000 64,170 0.4861 0.456 0.414 0.456 0.410 0.465 141,799 0.4525 10.11%
2021-03-16 0 0.445 0.445 0.460 0.445 0.470 14,000 6,510 0.4650 0.414 0.414 0.428 0.414 0.438 15,039 0.4329 -5.32%
2021-03-15 0 0.470 0.450 0.475 0.450 0.500 77,000 34,985 0.4544 0.438 0.419 0.442 0.419 0.465 82,716 0.4230 4.44%
2021-03-12 0 0.450 0.450 0.475 0.450 0.485 6,000 2,830 0.4717 0.419 0.419 0.442 0.419 0.451 6,445 0.4391 -3.23%
2021-03-11 0 0.465 0.465 0.490 0.450 0.500 10,000 4,780 0.4780 0.433 0.433 0.456 0.419 0.465 10,742 0.4450 1.09%
2021-03-10 0 0.460 0.440 0.460 0.440 0.500 40,000 18,520 0.4630 0.428 0.410 0.428 0.410 0.465 42,969 0.4310 2.22%
2021-03-09 0 0.450 0.450 0.475 0.450 0.455 46,000 20,900 0.4543 0.419 0.419 0.442 0.419 0.424 49,415 0.4229 -8.16%
2021-03-08 0 0.490 0.455 0.490 0.455 0.500 14,000 6,900 0.4929 0.456 0.424 0.456 0.424 0.465 15,039 0.4588 6.52%
2021-03-05 0 0.460 0.460 0.510 0.455 0.495 124,000 61,020 0.4921 0.428 0.428 0.475 0.424 0.461 133,205 0.4581 -5.15%
2021-03-04 0 0.485 0.460 0.490 - - 0 0 - 0.451 0.428 0.456 - - 0 - -1.02%
2021-03-03 0 0.490 0.460 0.500 0.465 0.500 204,000 94,930 0.4653 0.456 0.428 0.465 0.433 0.465 219,144 0.4332 5.38%
2021-03-02 0 0.465 0.460 0.520 0.465 0.465 14,000 6,510 0.4650 0.433 0.428 0.484 0.433 0.433 15,039 0.4329 -10.58%
2021-03-01 0 0.520 0.460 0.520 0.520 0.550 32,000 17,020 0.5319 0.484 0.428 0.484 0.484 0.512 34,376 0.4951 0.00%
2021-02-26 0 0.520 0.460 0.520 0.520 0.520 2,000 1,040 0.5200 0.484 0.428 0.484 0.484 0.484 2,148 0.4841 0.00%
2021-02-25 0 0.520 0.460 0.520 0.500 0.520 12,000 6,040 0.5033 0.484 0.428 0.484 0.465 0.484 12,891 0.4685 0.00%
2021-02-24 0 0.520 0.460 0.520 0.520 0.520 34,000 17,680 0.5200 0.484 0.428 0.484 0.484 0.484 36,524 0.4841 1.96%
2021-02-23 0 0.510 0.460 0.510 0.500 0.520 70,000 35,660 0.5094 0.475 0.428 0.475 0.465 0.484 75,197 0.4742 2.00%
2021-02-22 0 0.500 0.470 0.510 0.465 0.510 62,000 30,880 0.4981 0.465 0.438 0.475 0.433 0.475 66,603 0.4636 9.89%
2021-02-19 0 0.455 0.430 0.460 0.425 0.455 60,000 26,650 0.4442 0.424 0.400 0.428 0.396 0.424 64,454 0.4135 2.25%
2021-02-18 0 0.445 0.440 0.445 0.435 0.480 174,000 80,800 0.4644 0.414 0.410 0.414 0.405 0.447 186,917 0.4323 -10.10%
2021-02-17 0 0.495 0.460 0.495 0.455 0.510 224,000 109,980 0.4910 0.461 0.428 0.461 0.424 0.475 240,629 0.4571 -1.00%
2021-02-16 0 0.500 0.485 0.500 0.490 0.530 118,000 58,860 0.4988 0.465 0.451 0.465 0.456 0.493 126,760 0.4643 2.04%
2021-02-11 0 0.490 0.480 0.490 0.450 0.600 438,000 214,670 0.4901 0.456 0.447 0.456 0.419 0.559 470,516 0.4562 16.67%
2021-02-10 0 0.420 0.395 0.450 - - 0 0 - 0.391 0.368 0.419 - - 0 - 0.00%
2021-02-09 0 0.420 0.395 0.450 - - 0 0 - 0.391 0.368 0.419 - - 0 - 0.00%
2021-02-08 0 0.420 0.395 0.450 0.370 0.420 152,000 58,900 0.3875 0.391 0.368 0.419 0.344 0.391 163,284 0.3607 5.00%
2021-02-05 0 0.400 0.400 0.450 - - 0 0 - 0.372 0.372 0.419 - - 0 - 0.00%
2021-02-04 0 0.400 0.400 0.450 - - 0 0 - 0.372 0.372 0.419 - - 0 - 0.00%
2021-02-03 0 0.400 0.400 0.450 0.400 0.400 2,000 800 0.4000 0.372 0.372 0.419 0.372 0.372 2,148 0.3724 -3.61%
2021-02-02 0 0.415 0.415 0.450 0.415 0.415 300,000 124,500 0.4150 0.386 0.386 0.419 0.386 0.386 322,271 0.3863 1.22%
2021-02-01 0 0.410 0.410 0.440 - - 0 0 - 0.382 0.382 0.410 - - 0 - 1.23%
2021-01-29 0 0.405 0.390 0.450 0.405 0.405 12,000 4,860 0.4050 0.377 0.363 0.419 0.377 0.377 12,891 0.3770 1.25%
2021-01-28 0 0.400 0.400 0.445 0.400 0.410 70,000 28,400 0.4057 0.372 0.372 0.414 0.372 0.382 75,197 0.3777 -4.76%
2021-01-27 0 0.420 0.400 0.435 - - 20,000 8,400 0.4200 0.391 0.372 0.405 - - 21,485 0.3910 0.00%
2021-01-26 0 0.420 0.395 0.500 - - 0 0 - 0.391 0.368 0.465 - - 0 - 0.00%
2021-01-25 0 0.420 0.420 0.450 0.420 0.420 2,000 840 0.4200 0.391 0.391 0.419 0.391 0.391 2,148 0.3910 0.00%
2021-01-22 0 0.420 0.420 0.430 - - 0 0 - 0.391 0.391 0.400 - - 0 - 0.00%
2021-01-21 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.391 0.391 0.400 0.391 0.391 21,485 0.3910 -2.33%
2021-01-20 0 0.430 0.425 0.430 0.415 0.435 224,000 94,890 0.4236 0.400 0.396 0.400 0.386 0.405 240,629 0.3943 -1.15%
2021-01-19 0 0.435 0.410 0.450 - - 0 0 - 0.405 0.382 0.419 - - 0 - 0.00%
2021-01-18 0 0.435 0.405 0.440 0.405 0.435 46,000 18,860 0.4100 0.405 0.377 0.410 0.377 0.405 49,415 0.3817 2.35%
2021-01-15 0 0.425 0.410 0.430 - - 0 0 - 0.396 0.382 0.400 - - 0 - -1.16%
2021-01-14 0 0.430 0.420 0.440 0.400 0.435 292,000 117,720 0.4032 0.400 0.391 0.410 0.372 0.405 313,677 0.3753 0.00%
2021-01-13 0 0.430 0.410 0.440 0.395 0.440 220,000 88,780 0.4035 0.400 0.382 0.410 0.368 0.410 236,332 0.3757 2.38%
2021-01-12 0 0.420 0.415 0.420 0.420 0.430 80,000 33,900 0.4238 0.391 0.386 0.391 0.391 0.400 85,939 0.3945 -7.69%
2021-01-11 0 0.455 0.425 0.460 0.430 0.470 258,000 111,870 0.4336 0.424 0.396 0.428 0.400 0.438 277,153 0.4036 -2.15%
2021-01-08 0 0.465 0.425 0.465 0.465 0.480 82,000 38,940 0.4749 0.433 0.396 0.433 0.433 0.447 88,087 0.4421 2.20%
2021-01-07 0 0.455 0.450 0.455 0.450 0.475 222,000 101,910 0.4591 0.424 0.419 0.424 0.419 0.442 238,480 0.4273 -7.14%
2021-01-06 0 0.490 0.470 0.490 0.455 0.490 244,000 113,130 0.4636 0.456 0.438 0.456 0.424 0.456 262,114 0.4316 -7.55%
2021-01-05 0 0.530 0.485 0.530 - - 0 0 - 0.493 0.451 0.493 - - 0 - 0.00%
2021-01-04 0 0.530 0.485 0.530 0.495 0.550 50,000 25,910 0.5182 0.493 0.451 0.493 0.461 0.512 53,712 0.4824 3.92%
2020-12-31 0 0.510 0.485 0.510 0.500 0.520 62,000 31,220 0.5035 0.475 0.451 0.475 0.465 0.484 66,603 0.4688 2.00%
2020-12-30 0 0.500 0.475 0.500 0.460 0.500 396,000 188,220 0.4753 0.465 0.442 0.465 0.428 0.465 425,398 0.4425 4.17%
2020-12-29 0 0.480 0.460 0.480 0.410 0.480 498,000 215,165 0.4321 0.447 0.428 0.447 0.382 0.447 534,970 0.4022 1.05%
2020-12-28 0 0.475 0.405 0.475 - - 0 0 - 0.442 0.377 0.442 - - 0 - -1.04%
2020-12-24 0 0.480 0.430 0.480 - - 0 0 - 0.447 0.400 0.447 - - 0 - 0.00%
2020-12-23 0 0.480 0.440 0.485 0.455 0.480 144,000 67,190 0.4666 0.447 0.410 0.451 0.424 0.447 154,690 0.4344 4.35%
2020-12-22 0 0.460 0.420 0.460 - - 0 0 - 0.428 0.391 0.428 - - 0 - 0.00%
2020-12-21 0 0.460 0.430 0.460 - - 0 0 - 0.428 0.400 0.428 - - 0 - 0.00%
2020-12-18 0 0.460 0.420 0.460 - - 0 0 - 0.428 0.391 0.428 - - 0 - 0.00%
2020-12-17 0 0.460 0.420 0.460 - - 0 0 - 0.428 0.391 0.428 - - 0 - 0.00%
2020-12-16 0 0.460 0.415 0.460 0.460 0.460 90,000 41,400 0.4600 0.428 0.386 0.428 0.428 0.428 96,681 0.4282 6.98%
2020-12-15 0 0.430 0.415 0.440 - - 0 0 - 0.400 0.386 0.410 - - 0 - 0.00%
2020-12-14 0 0.430 0.410 0.430 0.415 0.430 24,000 10,200 0.4250 0.400 0.382 0.400 0.386 0.400 25,782 0.3956 0.00%
2020-12-11 0 0.430 0.415 0.430 0.405 0.440 144,000 59,980 0.4165 0.400 0.386 0.400 0.377 0.410 154,690 0.3877 -7.53%
2020-12-10 0 0.465 0.435 0.465 - - 0 0 - 0.433 0.405 0.433 - - 0 - -1.06%
2020-12-09 0 0.470 0.435 0.470 - - 0 0 - 0.438 0.405 0.438 - - 0 - 0.00%
2020-12-08 0 0.470 0.440 0.510 - - 0 0 - 0.438 0.410 0.475 - - 0 - 0.00%
2020-12-07 0 0.470 0.455 0.500 0.470 0.490 4,000 1,920 0.4800 0.438 0.424 0.465 0.438 0.456 4,297 0.4468 -4.08%
2020-12-04 0 0.490 0.450 0.510 - - 0 0 - 0.456 0.419 0.475 - - 0 - 0.00%
2020-12-03 0 0.490 0.490 0.500 - - 0 0 - 0.456 0.456 0.465 - - 0 - 0.00%
2020-12-02 0 0.490 0.445 0.490 0.455 0.490 42,000 19,460 0.4633 0.456 0.414 0.456 0.424 0.456 45,118 0.4313 10.11%
2020-12-01 0 0.445 0.410 0.485 0.440 0.445 270,000 119,600 0.4430 0.414 0.382 0.451 0.410 0.414 290,044 0.4124 4.71%
2020-11-30 0 0.425 0.425 0.480 0.425 0.480 96,000 44,390 0.4624 0.396 0.396 0.447 0.396 0.447 103,127 0.4304 1.19%
2020-11-27 0 0.420 0.400 0.500 - - 0 0 - 0.391 0.372 0.465 - - 0 - 0.00%
2020-11-26 0 0.420 0.420 0.480 0.420 0.420 80,000 33,600 0.4200 0.391 0.391 0.447 0.391 0.391 85,939 0.3910 -4.55%
2020-11-25 0 0.440 0.405 0.490 - - 0 0 - 0.410 0.377 0.456 - - 0 - 0.00%
2020-11-24 0 0.440 0.405 0.485 0.390 0.495 114,000 50,250 0.4408 0.410 0.377 0.451 0.363 0.461 122,463 0.4103 8.64%
2020-11-23 0 0.405 0.405 0.435 - - 0 0 - 0.377 0.377 0.405 - - 0 - 1.25%
2020-11-20 0 0.400 0.385 0.435 - - 0 0 - 0.372 0.358 0.405 - - 0 - 0.00%
2020-11-19 0 0.400 0.375 0.435 - - 0 0 - 0.372 0.349 0.405 - - 0 - 0.00%
2020-11-18 0 0.400 0.400 0.435 - - 0 0 - 0.372 0.372 0.405 - - 0 - 1.27%
2020-11-17 0 0.395 0.395 0.420 - - 0 0 - 0.368 0.368 0.391 - - 0 - 2.60%
2020-11-16 0 0.385 0.385 0.405 0.360 0.405 382,000 144,470 0.3782 0.358 0.358 0.377 0.335 0.377 410,358 0.3521 -6.10%
2020-11-13 0 0.410 0.410 0.455 - - 0 0 - 0.382 0.382 0.424 - - 0 - 0.00%
2020-11-12 0 0.410 0.410 0.455 - - 0 0 - 0.382 0.382 0.424 - - 0 - 0.00%
2020-11-11 0 0.410 0.410 0.455 0.410 0.420 150,000 62,150 0.4143 0.382 0.382 0.424 0.382 0.391 161,135 0.3857 -5.75%
2020-11-10 0 0.435 0.420 0.455 - - 0 0 - 0.405 0.391 0.424 - - 0 - 0.00%
2020-11-09 0 0.435 0.425 0.455 - - 0 0 - 0.405 0.396 0.424 - - 0 - 0.00%
2020-11-06 0 0.435 0.420 0.455 - - 0 0 - 0.405 0.391 0.424 - - 0 - 0.00%
2020-11-05 0 0.435 0.435 0.450 0.420 0.420 20,000 8,400 0.4200 0.405 0.405 0.419 0.391 0.391 21,485 0.3910 3.57%
2020-11-04 0 0.420 0.415 0.420 0.420 0.420 20,000 8,400 0.4200 0.391 0.386 0.391 0.391 0.391 21,485 0.3910 -3.45%
2020-11-03 0 0.435 0.420 0.455 - - 0 0 - 0.405 0.391 0.424 - - 0 - 0.00%
2020-11-02 0 0.435 0.420 0.455 - - 0 0 - 0.405 0.391 0.424 - - 0 - 0.00%
2020-10-30 0 0.435 0.420 0.455 - - 0 0 - 0.405 0.391 0.424 - - 0 - 0.00%
2020-10-29 0 0.435 0.435 0.450 0.420 0.435 24,000 10,300 0.4292 0.405 0.405 0.419 0.391 0.405 25,782 0.3995 -6.45%
2020-10-28 0 0.465 0.430 0.465 0.450 0.465 232,000 106,230 0.4579 0.433 0.400 0.433 0.419 0.433 249,223 0.4262 1.09%
2020-10-27 0 0.460 0.435 0.460 0.445 0.460 258,000 115,870 0.4491 0.428 0.405 0.428 0.414 0.428 277,153 0.4181 2.22%
2020-10-23 0 0.450 0.435 0.465 0.450 0.460 222,000 100,400 0.4523 0.419 0.405 0.433 0.419 0.428 238,480 0.4210 3.45%
2020-10-22 0 0.435 0.420 0.465 - - 0 0 - 0.405 0.391 0.433 - - 0 - 0.00%
2020-10-21 0 0.435 0.435 0.465 0.425 0.430 20,000 8,510 0.4255 0.405 0.405 0.433 0.396 0.400 21,485 0.3961 0.00%
2020-10-20 0 0.435 0.425 0.465 - - 0 0 - 0.405 0.396 0.433 - - 0 - 0.00%
2020-10-19 0 0.435 0.425 0.465 - - 0 0 - 0.405 0.396 0.433 - - 0 - 0.00%
2020-10-16 0 0.435 0.435 0.460 - - 0 0 - 0.405 0.405 0.428 - - 0 - 1.16%
2020-10-15 0 0.430 0.430 0.460 0.430 0.430 270,000 116,100 0.4300 0.400 0.400 0.428 0.400 0.400 290,044 0.4003 -1.15%
2020-10-14 0 0.435 0.430 0.440 0.435 0.495 242,000 118,370 0.4891 0.405 0.400 0.410 0.405 0.461 259,965 0.4553 -5.43%
2020-10-12 0 0.460 0.440 0.460 0.430 0.465 90,000 39,050 0.4339 0.428 0.410 0.428 0.400 0.433 96,681 0.4039 6.98%
2020-10-09 0 0.430 0.425 0.430 0.430 0.430 42,000 18,060 0.4300 0.400 0.396 0.400 0.400 0.400 45,118 0.4003 0.00%
2020-10-08 0 0.430 0.430 0.440 0.425 0.435 106,000 45,630 0.4305 0.400 0.400 0.410 0.396 0.405 113,869 0.4007 -2.27%
2020-10-07 0 0.440 0.435 0.440 0.430 0.440 210,000 91,100 0.4338 0.410 0.405 0.410 0.400 0.410 225,590 0.4038 0.00%
2020-10-06 0 0.440 0.430 0.440 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2020-10-05 0 0.440 0.420 0.440 0.425 0.440 52,000 22,330 0.4294 0.410 0.391 0.410 0.396 0.410 55,860 0.3997 0.00%
2020-09-30 0 0.440 0.435 0.440 0.440 0.445 42,000 18,490 0.4402 0.410 0.405 0.410 0.410 0.414 45,118 0.4098 -1.12%
2020-09-29 0 0.445 0.445 0.450 0.435 0.460 302,000 132,760 0.4396 0.414 0.414 0.419 0.405 0.428 324,419 0.4092 -5.32%
2020-09-28 0 0.470 0.470 0.510 - - 0 0 - 0.438 0.438 0.475 - - 0 - 1.08%
2020-09-25 0 0.465 0.460 0.470 0.460 0.470 106,000 49,300 0.4651 0.433 0.428 0.438 0.428 0.438 113,869 0.4330 -10.58%
2020-09-24 0 0.520 0.450 0.520 0.440 0.520 70,000 32,400 0.4629 0.484 0.419 0.484 0.410 0.484 75,197 0.4309 19.54%
2020-09-23 0 0.435 0.435 0.440 0.430 0.440 60,000 26,000 0.4333 0.405 0.405 0.410 0.400 0.410 64,454 0.4034 -1.14%
2020-09-22 0 0.440 0.440 0.460 0.440 0.440 18,000 7,920 0.4400 0.410 0.410 0.428 0.410 0.410 19,336 0.4096 -4.35%
2020-09-21 0 0.460 0.440 0.460 - - 0 0 - 0.428 0.410 0.428 - - 0 - -1.08%
2020-09-18 0 0.465 0.460 0.465 0.465 0.530 22,000 10,880 0.4945 0.433 0.428 0.433 0.433 0.493 23,633 0.4604 -1.06%
2020-09-17 0 0.470 0.440 0.470 0.465 0.475 20,000 9,370 0.4685 0.438 0.410 0.438 0.433 0.442 21,485 0.4361 8.05%
2020-09-16 0 0.435 0.435 0.490 - - 0 0 - 0.405 0.405 0.456 - - 0 - 0.00%
2020-09-15 0 0.435 0.435 0.485 0.435 0.435 24,000 10,440 0.4350 0.405 0.405 0.451 0.405 0.405 25,782 0.4049 0.00%
2020-09-14 0 0.435 0.430 0.455 0.435 0.435 4,000 1,740 0.4350 0.405 0.400 0.424 0.405 0.405 4,297 0.4049 0.00%
2020-09-11 0 0.435 0.430 0.455 - - 0 0 - 0.405 0.400 0.424 - - 0 - 0.00%
2020-09-10 0 0.435 0.435 0.455 - - 0 0 - 0.405 0.405 0.424 - - 0 - 0.00%
2020-09-09 0 0.435 0.430 0.455 - - 0 0 - 0.405 0.400 0.424 - - 0 - 0.00%
2020-09-08 0 0.435 0.435 0.455 0.435 0.435 18,000 7,830 0.4350 0.405 0.405 0.424 0.405 0.405 19,336 0.4049 -1.14%
2020-09-07 0 0.440 0.435 0.440 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2020-09-04 0 0.440 0.430 0.440 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2020-09-03 0 0.440 0.430 0.440 0.440 0.445 92,000 40,490 0.4401 0.410 0.400 0.410 0.410 0.414 98,830 0.4097 -1.79%
2020-09-02 0 0.448 0.445 0.450 - - 0 0 - 0.417 0.414 0.419 - - 0 - 0.00%
2020-09-01 0 0.448 0.440 0.450 - - 0 0 - 0.417 0.410 0.419 - - 0 - 0.07%
2020-08-31 0 0.450 0.440 0.450 - - 0 0 - 0.417 0.407 0.417 - - 0 - 0.00%
2020-08-28 0 0.450 0.440 0.450 - - 0 0 - 0.417 0.407 0.417 - - 0 - 0.00%
2020-08-27 0 0.450 0.430 0.450 0.430 0.455 478,000 212,680 0.4449 0.417 0.398 0.417 0.398 0.421 516,123 0.4121 -1.10%
2020-08-26 0 0.455 0.440 0.455 - - 0 0 - 0.421 0.407 0.421 - - 0 - 0.00%
2020-08-25 0 0.455 0.440 0.455 0.435 0.455 308,000 138,980 0.4512 0.421 0.407 0.421 0.403 0.421 332,565 0.4179 3.41%
2020-08-24 0 0.440 0.440 0.445 0.440 0.440 14,000 6,160 0.4400 0.407 0.407 0.412 0.407 0.407 15,117 0.4075 -1.12%
2020-08-21 0 0.445 0.440 0.450 - - 0 0 - 0.412 0.407 0.417 - - 0 - 0.00%
2020-08-20 0 0.445 0.435 0.450 0.445 0.450 122,000 54,650 0.4480 0.412 0.403 0.417 0.412 0.417 131,730 0.4149 -1.11%
2020-08-19 0 0.450 0.445 0.450 - - 0 0 - 0.417 0.412 0.417 - - 0 - 0.00%
2020-08-18 0 0.450 0.440 0.455 0.450 0.450 6,000 2,700 0.4500 0.417 0.407 0.421 0.417 0.417 6,479 0.4168 2.27%
2020-08-17 0 0.440 0.435 0.450 0.435 0.495 698,000 322,050 0.4614 0.407 0.403 0.417 0.403 0.458 753,669 0.4273 -15.38%
2020-08-14 0 0.520 0.495 0.520 - - 0 0 - 0.482 0.458 0.482 - - 0 - 0.00%
2020-08-13 0 0.520 0.495 0.520 - - 0 0 - 0.482 0.458 0.482 - - 0 - 0.00%
2020-08-12 0 0.520 0.495 0.520 - - 0 0 - 0.482 0.458 0.482 - - 0 - 0.00%
2020-08-11 0 0.520 0.490 0.530 0.490 0.550 220,000 116,080 0.5276 0.482 0.454 0.491 0.454 0.509 237,546 0.4887 6.12%
2020-08-10 0 0.490 0.490 0.550 - - 0 0 - 0.454 0.454 0.509 - - 0 - 0.00%
2020-08-07 0 0.490 0.490 0.550 0.490 0.500 202,000 100,980 0.4999 0.454 0.454 0.509 0.454 0.463 218,111 0.4630 -2.00%
2020-08-06 0 0.500 0.490 0.550 - - 0 0 - 0.463 0.454 0.509 - - 0 - 0.00%
2020-08-05 0 0.500 0.490 0.500 - - 0 0 - 0.463 0.454 0.463 - - 0 - 0.00%
2020-08-04 0 0.500 0.495 0.500 - - 0 0 - 0.463 0.458 0.463 - - 0 - 0.00%
2020-08-03 0 0.500 0.490 0.500 0.495 0.500 16,000 7,990 0.4994 0.463 0.454 0.463 0.458 0.463 17,276 0.4625 -9.09%
2020-07-31 0 0.550 0.500 0.550 0.500 0.550 18,000 9,240 0.5133 0.509 0.463 0.509 0.463 0.509 19,436 0.4754 10.00%
2020-07-30 0 0.500 0.490 0.500 0.485 0.500 4,000 1,970 0.4925 0.463 0.454 0.463 0.449 0.463 4,319 0.4561 0.00%
2020-07-29 0 0.500 0.485 0.500 0.480 0.500 80,000 38,820 0.4853 0.463 0.449 0.463 0.445 0.463 86,380 0.4494 2.04%
2020-07-28 0 0.490 0.485 0.500 0.485 0.500 46,000 22,440 0.4878 0.454 0.449 0.463 0.449 0.463 49,669 0.4518 -2.00%
2020-07-27 0 0.500 0.485 0.500 0.490 0.500 42,000 20,800 0.4952 0.463 0.449 0.463 0.454 0.463 45,350 0.4587 -3.85%
2020-07-24 0 0.520 0.500 0.520 - - 0 0 - 0.482 0.463 0.482 - - 0 - -1.89%
2020-07-23 0 0.530 0.500 0.530 0.500 0.540 22,000 11,320 0.5145 0.491 0.463 0.491 0.463 0.500 23,755 0.4765 3.92%
2020-07-22 0 0.510 0.480 0.510 0.495 0.510 36,000 17,960 0.4989 0.472 0.445 0.472 0.458 0.472 38,871 0.4620 2.00%
2020-07-21 0 0.500 0.490 0.500 0.490 0.520 32,000 15,940 0.4981 0.463 0.454 0.463 0.454 0.482 34,552 0.4613 -3.85%
2020-07-20 0 0.520 0.495 0.520 - - 0 0 - 0.482 0.458 0.482 - - 0 - 0.00%
2020-07-17 0 0.520 0.490 0.520 0.500 0.550 96,000 49,160 0.5121 0.482 0.454 0.482 0.463 0.509 103,656 0.4743 0.00%
2020-07-16 0 0.520 0.510 0.520 0.510 0.520 16,000 8,220 0.5138 0.482 0.472 0.482 0.472 0.482 17,276 0.4758 1.96%
2020-07-15 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.472 0.472 0.482 0.472 0.472 8,638 0.4723 5.15%
2020-07-14 0 0.485 0.485 0.495 0.485 0.485 2,000 970 0.4850 0.449 0.449 0.458 0.449 0.449 2,160 0.4492 -3.00%
2020-07-13 0 0.500 0.490 0.520 0.500 0.500 20,000 10,000 0.5000 0.463 0.454 0.482 0.463 0.463 21,595 0.4631 0.00%
2020-07-10 0 0.500 0.485 0.500 - - 0 0 - 0.463 0.449 0.463 - - 0 - -1.96%
2020-07-09 0 0.510 0.485 0.510 0.500 0.510 310,000 157,200 0.5071 0.472 0.449 0.472 0.463 0.472 334,724 0.4696 2.00%
2020-07-08 0 0.500 0.475 0.500 0.490 0.500 46,000 22,700 0.4935 0.463 0.440 0.463 0.454 0.463 49,669 0.4570 4.17%
2020-07-07 0 0.480 0.475 0.480 0.480 0.480 42,000 20,160 0.4800 0.445 0.440 0.445 0.445 0.445 45,350 0.4445 -4.00%
2020-07-06 0 0.500 0.475 0.500 0.440 0.500 106,000 49,370 0.4658 0.463 0.440 0.463 0.407 0.463 114,454 0.4314 5.26%
2020-07-03 0 0.475 0.475 0.510 0.450 0.475 88,000 40,780 0.4634 0.440 0.440 0.472 0.417 0.440 95,018 0.4292 -5.00%
2020-07-02 0 0.500 0.470 0.510 - - 0 0 - 0.463 0.435 0.472 - - 0 - 0.00%
2020-06-30 0 0.500 0.470 0.510 - - 0 0 - 0.463 0.435 0.472 - - 0 - 0.00%
2020-06-29 0 0.500 0.470 0.500 0.480 0.510 284,000 138,040 0.4861 0.463 0.435 0.463 0.445 0.472 306,650 0.4502 -1.96%
2020-06-26 0 0.510 0.480 0.510 - - 0 0 - 0.472 0.445 0.472 - - 0 - 0.00%
2020-06-24 0 0.510 0.475 0.510 0.500 0.510 224,000 112,740 0.5033 0.472 0.440 0.472 0.463 0.472 241,865 0.4661 6.25%
2020-06-23 0 0.480 0.475 0.495 - - 0 0 - 0.445 0.440 0.458 - - 0 - 0.00%
2020-06-22 0 0.480 0.470 0.540 - - 0 0 - 0.445 0.435 0.500 - - 0 - 0.00%
2020-06-19 0 0.480 0.460 0.540 - - 0 0 - 0.445 0.426 0.500 - - 0 - 0.00%
2020-06-18 0 0.480 0.485 0.510 0.460 0.480 332,000 157,220 0.4736 0.445 0.449 0.472 0.426 0.445 358,479 0.4386 0.00%
2020-06-17 0 0.480 0.450 0.540 0.480 0.480 40,000 19,200 0.4800 0.445 0.417 0.500 0.445 0.445 43,190 0.4445 2.13%
2020-06-16 0 0.470 0.455 0.485 0.470 0.470 300,000 141,000 0.4700 0.435 0.421 0.449 0.435 0.435 323,927 0.4353 1.08%
2020-06-15 0 0.465 0.450 0.485 - - 0 0 - 0.431 0.417 0.449 - - 0 - 0.00%
2020-06-12 0 0.465 0.440 0.485 - - 0 0 - 0.431 0.407 0.449 - - 0 - 0.00%
2020-06-11 0 0.465 0.460 0.480 0.460 0.465 62,000 28,730 0.4634 0.431 0.426 0.445 0.426 0.431 66,945 0.4292 -1.06%
2020-06-10 0 0.470 0.460 0.470 0.465 0.480 54,000 25,520 0.4726 0.435 0.426 0.435 0.431 0.445 58,307 0.4377 -6.00%
2020-06-09 0 0.500 0.480 0.500 - - 0 0 - 0.463 0.445 0.463 - - 0 - 0.00%
2020-06-08 0 0.500 0.480 0.500 - - 0 0 - 0.463 0.445 0.463 - - 0 - 0.00%
2020-06-05 0 0.500 0.490 0.550 0.480 0.500 32,000 15,810 0.4941 0.463 0.454 0.509 0.445 0.463 34,552 0.4576 1.01%
2020-06-04 0 0.495 0.480 0.495 0.480 0.495 10,000 4,830 0.4830 0.458 0.445 0.458 0.445 0.458 10,798 0.4473 0.00%
2020-06-03 0 0.495 0.480 0.550 - - 0 0 - 0.458 0.445 0.509 - - 0 - 0.00%
2020-06-02 0 0.495 0.480 0.550 0.495 0.495 200,000 99,000 0.4950 0.458 0.445 0.509 0.458 0.458 215,951 0.4584 2.06%
2020-06-01 0 0.485 0.475 0.500 0.485 0.485 14,000 6,790 0.4850 0.449 0.440 0.463 0.449 0.449 15,117 0.4492 0.00%
2020-05-29 0 0.485 0.470 0.540 0.485 0.485 100,000 48,500 0.4850 0.449 0.435 0.500 0.449 0.449 107,976 0.4492 2.11%
2020-05-28 0 0.475 0.470 0.480 0.475 0.485 270,000 129,900 0.4811 0.440 0.435 0.445 0.440 0.449 291,534 0.4456 -3.06%
2020-05-27 0 0.490 0.480 0.550 - - 0 0 - 0.454 0.445 0.509 - - 0 - 0.00%
2020-05-26 0 0.490 0.480 0.500 - - 0 0 - 0.454 0.445 0.463 - - 0 - 0.00%
2020-05-25 0 0.490 0.475 0.530 0.485 0.490 22,000 10,680 0.4855 0.454 0.440 0.491 0.449 0.454 23,755 0.4496 -3.92%
2020-05-22 0 0.510 0.480 0.510 - - 0 0 - 0.472 0.445 0.472 - - 0 - 0.00%
2020-05-21 0 0.510 0.490 0.510 - - 0 0 - 0.472 0.454 0.472 - - 0 - -3.10%
2020-05-20 0 0.530 0.495 0.530 - - 0 0 - 0.487 0.455 0.487 - - 0 - 0.00%
2020-05-19 0 0.530 0.485 0.540 0.520 0.530 4,000 2,100 0.5250 0.487 0.446 0.497 0.478 0.487 4,349 0.4828 3.92%
2020-05-18 0 0.510 0.490 0.520 0.495 0.540 224,000 112,370 0.5017 0.469 0.451 0.478 0.455 0.497 243,566 0.4614 4.08%
2020-05-15 0 0.490 0.490 0.550 - - 0 0 - 0.451 0.451 0.506 - - 0 - 1.03%
2020-05-14 0 0.485 0.470 0.485 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2020-05-13 0 0.485 0.470 0.500 0.475 0.485 222,000 107,530 0.4844 0.446 0.432 0.460 0.437 0.446 241,391 0.4455 -1.02%
2020-05-12 0 0.490 0.485 0.550 - - 0 0 - 0.451 0.446 0.506 - - 0 - 0.00%
2020-05-11 0 0.490 0.485 0.500 - - 0 0 - 0.451 0.446 0.460 - - 0 - 0.00%
2020-05-08 0 0.490 0.480 0.510 - - 0 0 - 0.451 0.441 0.469 - - 0 - 0.00%
2020-05-07 0 0.490 0.480 0.550 - - 0 0 - 0.451 0.441 0.506 - - 0 - 0.00%
2020-05-06 0 0.490 0.490 0.560 0.460 0.490 28,000 13,540 0.4836 0.451 0.451 0.515 0.423 0.451 30,446 0.4447 -3.92%
2020-05-05 0 0.510 0.490 0.550 - - 0 0 - 0.469 0.451 0.506 - - 0 - 0.00%
2020-05-04 0 0.510 0.500 0.510 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2020-04-29 0 0.510 0.490 0.560 - - 0 0 - 0.469 0.451 0.515 - - 0 - 0.00%
2020-04-28 0 0.510 0.490 0.560 - - 0 0 - 0.469 0.451 0.515 - - 0 - 0.00%
2020-04-27 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.469 0.460 0.469 0.469 0.469 8,699 0.4690 0.00%
2020-04-24 0 0.510 0.500 0.520 0.490 0.520 160,000 82,080 0.5130 0.469 0.460 0.478 0.451 0.478 173,975 0.4718 2.00%
2020-04-23 0 0.500 0.490 0.540 - - 0 0 - 0.460 0.451 0.497 - - 0 - 0.00%
2020-04-22 0 0.500 0.485 0.520 - - 0 0 - 0.460 0.446 0.478 - - 0 - 0.00%
2020-04-21 0 0.500 0.490 0.540 - - 0 0 - 0.460 0.451 0.497 - - 0 - 0.00%
2020-04-20 0 0.500 0.490 0.550 0.490 0.500 210,000 104,840 0.4992 0.460 0.451 0.506 0.451 0.460 228,343 0.4591 0.00%
2020-04-17 0 0.500 0.490 0.500 0.500 0.500 30,000 15,000 0.5000 0.460 0.451 0.460 0.460 0.460 32,620 0.4598 0.00%
2020-04-16 0 0.500 0.490 0.510 - - 0 0 - 0.460 0.451 0.469 - - 0 - 0.00%
2020-04-15 0 0.500 0.490 0.520 - - 0 0 - 0.460 0.451 0.478 - - 0 - 0.00%
2020-04-14 0 0.500 0.485 0.500 - - 0 0 - 0.460 0.446 0.460 - - 0 - 0.00%
2020-04-09 0 0.500 0.485 0.500 0.495 0.500 100,000 49,510 0.4951 0.460 0.446 0.460 0.455 0.460 108,735 0.4553 0.00%
2020-04-08 0 0.500 0.485 0.500 0.485 0.500 58,000 28,270 0.4874 0.460 0.446 0.460 0.446 0.460 63,066 0.4483 0.00%
2020-04-07 0 0.500 0.485 0.500 0.485 0.500 226,000 112,670 0.4985 0.460 0.446 0.460 0.446 0.460 245,740 0.4585 2.04%
2020-04-06 0 0.490 0.480 0.550 - - 0 0 - 0.451 0.441 0.506 - - 0 - 0.00%
2020-04-03 0 0.490 0.480 0.490 - - 0 0 - 0.451 0.441 0.451 - - 0 - -2.00%
2020-04-02 0 0.500 0.490 0.500 0.485 0.500 16,000 7,850 0.4906 0.460 0.451 0.460 0.446 0.460 17,398 0.4512 0.00%
2020-04-01 0 0.500 0.485 0.500 0.485 0.500 26,000 12,640 0.4862 0.460 0.446 0.460 0.446 0.460 28,271 0.4471 -3.85%
2020-03-31 0 0.520 0.490 0.520 0.480 0.520 168,000 81,580 0.4856 0.478 0.451 0.478 0.441 0.478 182,674 0.4466 7.22%
2020-03-30 0 0.485 0.480 0.540 - - 0 0 - 0.446 0.441 0.497 - - 0 - 0.00%
2020-03-27 0 0.485 0.475 0.485 0.475 0.485 50,000 24,090 0.4818 0.446 0.437 0.446 0.437 0.446 54,367 0.4431 -1.02%
2020-03-26 0 0.490 0.480 0.490 - - 0 0 - 0.451 0.441 0.451 - - 0 - -2.00%
2020-03-25 0 0.500 0.490 0.500 0.490 0.500 18,000 8,860 0.4922 0.460 0.451 0.460 0.451 0.460 19,572 0.4527 0.00%
2020-03-24 0 0.500 0.485 0.500 - - 0 0 - 0.460 0.446 0.460 - - 0 - 0.00%
2020-03-23 0 0.500 0.475 0.500 0.500 0.500 10,000 5,000 0.5000 0.460 0.437 0.460 0.460 0.460 10,873 0.4598 -1.96%
2020-03-20 0 0.510 0.485 0.540 0.495 0.510 22,000 10,930 0.4968 0.469 0.446 0.497 0.455 0.469 23,922 0.4569 5.15%
2020-03-19 0 0.485 0.475 0.485 0.485 0.495 34,000 16,670 0.4903 0.446 0.437 0.446 0.446 0.455 36,970 0.4509 -1.02%
2020-03-18 0 0.490 0.490 0.530 - - 0 0 - 0.451 0.451 0.487 - - 0 - 3.16%
2020-03-17 0 0.475 0.470 0.475 0.465 0.475 12,000 5,660 0.4717 0.437 0.432 0.437 0.428 0.437 13,048 0.4338 0.00%
2020-03-16 0 0.475 0.465 0.550 - - 0 0 - 0.437 0.428 0.506 - - 0 - 0.00%
2020-03-13 0 0.475 0.470 0.530 - - 0 0 - 0.437 0.432 0.487 - - 0 - 0.00%
2020-03-12 0 0.475 0.460 0.530 - - 0 0 - 0.437 0.423 0.487 - - 0 - 0.00%
2020-03-11 0 0.475 0.470 0.500 0.475 0.475 74,000 35,150 0.4750 0.437 0.432 0.460 0.437 0.437 80,464 0.4368 -1.04%
2020-03-10 0 0.480 0.480 0.500 0.450 0.470 26,000 11,740 0.4515 0.441 0.441 0.460 0.414 0.432 28,271 0.4153 2.13%
2020-03-09 0 0.470 0.470 0.540 0.470 0.470 20,000 9,400 0.4700 0.432 0.432 0.497 0.432 0.432 21,747 0.4322 -3.09%
2020-03-06 0 0.485 0.485 0.550 0.485 0.485 12,000 5,820 0.4850 0.446 0.446 0.506 0.446 0.446 13,048 0.4460 -4.90%
2020-03-05 0 0.510 0.490 0.540 0.510 0.510 80,000 40,800 0.5100 0.469 0.451 0.497 0.469 0.469 86,988 0.4690 3.03%
2020-03-04 0 0.495 0.490 0.500 0.485 0.540 96,000 47,680 0.4967 0.455 0.451 0.460 0.446 0.497 104,385 0.4568 -2.94%
2020-03-03 0 0.510 0.510 0.550 0.500 0.510 38,000 19,180 0.5047 0.469 0.469 0.506 0.460 0.469 41,319 0.4642 -3.77%
2020-03-02 0 0.530 0.500 0.550 0.485 0.530 32,000 15,750 0.4922 0.487 0.460 0.506 0.446 0.487 34,795 0.4527 3.92%
2020-02-28 0 0.510 0.470 0.510 0.470 0.510 24,000 11,450 0.4771 0.469 0.432 0.469 0.432 0.469 26,096 0.4388 4.08%
2020-02-27 0 0.490 0.485 0.550 0.490 0.490 52,000 25,480 0.4900 0.451 0.446 0.506 0.451 0.451 56,542 0.4506 0.00%
2020-02-26 0 0.490 0.490 0.530 0.485 0.490 222,000 108,980 0.4909 0.451 0.451 0.487 0.446 0.451 241,391 0.4515 -1.01%
2020-02-25 0 0.495 0.480 0.520 0.480 0.495 400,000 197,600 0.4940 0.455 0.441 0.478 0.441 0.455 434,938 0.4543 0.00%
2020-02-24 0 0.495 0.495 0.520 0.485 0.495 400,000 194,600 0.4865 0.455 0.455 0.478 0.446 0.455 434,938 0.4474 0.00%
2020-02-21 0 0.495 0.485 0.500 0.495 0.510 480,000 239,900 0.4998 0.455 0.446 0.460 0.455 0.469 521,926 0.4596 -4.81%
2020-02-20 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.478 0.478 0.497 0.478 0.478 2,175 0.4782 -1.89%
2020-02-19 0 0.530 0.530 0.550 0.530 0.530 32,000 16,960 0.5300 0.487 0.487 0.506 0.487 0.487 34,795 0.4874 -3.64%
2020-02-18 0 0.550 0.510 0.550 0.520 0.550 22,000 11,720 0.5327 0.506 0.469 0.506 0.478 0.506 23,922 0.4899 1.85%
2020-02-17 0 0.540 0.540 0.550 - - 0 0 - 0.497 0.497 0.506 - - 0 - 3.85%
2020-02-14 0 0.520 0.530 0.550 - - 2,000 1,020 0.5100 0.478 0.487 0.506 - - 2,175 0.4690 1.96%
2020-02-13 0 0.510 0.510 0.530 0.510 0.510 10,000 5,020 0.5020 0.469 0.469 0.487 0.469 0.469 10,873 0.4617 2.00%
2020-02-12 0 0.500 0.500 0.530 0.495 0.500 28,000 14,110 0.5039 0.460 0.460 0.487 0.455 0.460 30,446 0.4634 -1.96%
2020-02-11 0 0.510 0.490 0.540 - - 0 0 - 0.469 0.451 0.497 - - 0 - 3.03%
2020-02-10 0 0.495 0.495 0.540 - - 0 0 - 0.455 0.455 0.497 - - 0 - 0.00%
2020-02-07 0 0.495 0.485 0.495 0.485 0.500 574,000 283,770 0.4944 0.455 0.446 0.455 0.446 0.460 624,137 0.4547 0.00%
2020-02-06 0 0.495 0.490 0.495 0.540 0.540 2,000 1,080 0.5400 0.455 0.451 0.455 0.497 0.497 2,175 0.4966 2.06%
2020-02-05 0 0.485 0.485 0.550 0.485 0.485 6,000 2,910 0.4850 0.446 0.446 0.506 0.446 0.446 6,524 0.4460 -1.02%
2020-02-04 0 0.490 0.490 0.530 0.480 0.480 20,000 9,600 0.4800 0.451 0.451 0.487 0.441 0.441 21,747 0.4414 1.03%
2020-02-03 0 0.485 0.480 0.500 0.480 0.485 20,000 9,650 0.4825 0.446 0.441 0.460 0.441 0.446 21,747 0.4437 1.04%
2020-01-31 0 0.480 0.480 0.530 0.470 0.520 98,000 47,790 0.4877 0.441 0.441 0.487 0.432 0.478 106,560 0.4485 -9.43%
2020-01-30 0 0.530 0.485 0.540 0.530 0.540 30,000 16,100 0.5367 0.487 0.446 0.497 0.487 0.497 32,620 0.4936 -7.02%
2020-01-29 0 0.570 0.530 0.570 0.540 0.570 6,000 3,360 0.5600 0.524 0.487 0.524 0.497 0.524 6,524 0.5150 -1.72%
2020-01-24 0 0.580 0.560 0.580 0.550 0.600 230,000 130,220 0.5662 0.533 0.515 0.533 0.506 0.552 250,090 0.5207 1.75%
2020-01-23 0 0.570 0.560 0.570 0.550 0.570 208,000 115,560 0.5556 0.524 0.515 0.524 0.506 0.524 226,168 0.5109 1.79%
2020-01-22 0 0.560 0.540 0.560 0.530 0.570 480,000 258,380 0.5383 0.515 0.497 0.515 0.487 0.524 521,926 0.4951 5.66%
2020-01-21 0 0.530 0.530 0.550 0.530 0.530 238,000 126,140 0.5300 0.487 0.487 0.506 0.487 0.487 258,788 0.4874 0.00%
2020-01-20 0 0.530 0.530 0.550 0.530 0.530 104,000 55,120 0.5300 0.487 0.487 0.506 0.487 0.487 113,084 0.4874 -5.36%
2020-01-17 0 0.560 0.530 0.560 0.530 0.560 14,000 7,540 0.5386 0.515 0.487 0.515 0.487 0.515 15,223 0.4953 0.00%
2020-01-16 0 0.560 0.520 0.560 0.520 0.560 42,000 22,220 0.5290 0.515 0.478 0.515 0.478 0.515 45,669 0.4865 7.69%
2020-01-15 0 0.520 0.520 0.550 0.520 0.550 54,000 28,780 0.5330 0.478 0.478 0.506 0.478 0.506 58,717 0.4902 -5.45%
2020-01-14 0 0.550 0.530 0.550 0.540 0.560 428,000 235,360 0.5499 0.506 0.487 0.506 0.497 0.515 465,384 0.5057 -1.79%
2020-01-13 0 0.560 0.540 0.560 0.530 0.580 446,000 252,680 0.5665 0.515 0.497 0.515 0.487 0.533 484,956 0.5210 7.69%
2020-01-10 0 0.520 0.520 0.560 0.520 0.560 52,000 27,420 0.5273 0.478 0.478 0.515 0.478 0.515 56,542 0.4849 -1.89%
2020-01-09 0 0.530 0.520 0.540 0.510 0.530 114,000 59,520 0.5221 0.487 0.478 0.497 0.469 0.487 123,957 0.4802 1.92%
2020-01-08 0 0.520 0.520 0.550 0.520 0.530 68,000 35,720 0.5253 0.478 0.478 0.506 0.478 0.487 73,940 0.4831 -5.45%
2020-01-07 0 0.550 0.530 0.550 0.530 0.550 10,000 5,380 0.5380 0.506 0.487 0.506 0.487 0.506 10,873 0.4948 -1.79%
2020-01-06 0 0.560 0.530 0.560 0.530 0.560 10,000 5,420 0.5420 0.515 0.487 0.515 0.487 0.515 10,873 0.4985 0.00%
2020-01-03 0 0.560 0.530 0.560 0.530 0.560 28,000 15,120 0.5400 0.515 0.487 0.515 0.487 0.515 30,446 0.4966 -1.75%
2020-01-02 0 0.570 0.540 0.570 0.550 0.570 52,000 29,520 0.5677 0.524 0.497 0.524 0.506 0.524 56,542 0.5221 0.00%
2019-12-31 0 0.570 0.550 0.570 0.560 0.570 22,000 12,480 0.5673 0.524 0.506 0.524 0.515 0.524 23,922 0.5217 0.00%
2019-12-30 0 0.570 0.560 0.570 0.500 0.570 444,000 246,840 0.5559 0.524 0.515 0.524 0.460 0.524 482,782 0.5113 9.62%
2019-12-27 0 0.520 0.510 0.530 0.520 0.560 348,000 188,900 0.5428 0.478 0.469 0.487 0.478 0.515 378,396 0.4992 -8.77%
2019-12-24 0 0.570 0.560 0.570 0.520 0.580 13,404,000 7,607,380 0.5675 0.524 0.515 0.524 0.478 0.533 14,574,786 0.5220 0.00%
2019-12-23 0 0.570 0.530 0.570 0.520 0.570 19,008,000 10,601,700 0.5577 0.524 0.487 0.524 0.478 0.524 20,668,273 0.5129 3.64%
2019-12-20 0 0.550 0.540 0.550 0.510 0.550 186,000 99,880 0.5370 0.506 0.497 0.506 0.469 0.506 202,246 0.4939 0.00%
2019-12-19 0 0.550 0.530 0.550 0.510 0.550 128,000 68,740 0.5370 0.506 0.487 0.506 0.469 0.506 139,180 0.4939 1.85%
2019-12-18 0 0.540 0.530 0.540 0.490 0.550 264,000 138,590 0.5250 0.497 0.487 0.497 0.451 0.506 287,059 0.4828 3.85%
2019-12-17 0 0.520 0.490 0.520 0.500 0.520 68,000 34,560 0.5082 0.478 0.451 0.478 0.460 0.478 73,940 0.4674 -1.89%
2019-12-16 0 0.530 0.510 0.530 0.485 0.540 100,000 52,270 0.5227 0.487 0.469 0.487 0.446 0.497 108,735 0.4807 1.92%
2019-12-13 0 0.520 0.520 0.530 0.475 0.530 748,000 388,180 0.5190 0.478 0.478 0.487 0.437 0.487 813,335 0.4773 7.22%
2019-12-12 0 0.485 0.485 0.495 0.460 0.510 222,000 108,630 0.4893 0.446 0.446 0.455 0.423 0.469 241,391 0.4500 1.04%
2019-12-11 0 0.480 0.475 0.490 0.435 0.480 460,000 213,460 0.4640 0.441 0.437 0.451 0.400 0.441 500,179 0.4268 3.23%
2019-12-10 0 0.465 0.445 0.465 0.420 0.465 534,000 232,510 0.4354 0.428 0.409 0.428 0.386 0.428 580,643 0.4004 5.68%
2019-12-09 0 0.440 0.420 0.445 0.415 0.445 42,000 18,040 0.4295 0.405 0.386 0.409 0.382 0.409 45,669 0.3950 -4.35%
2019-12-06 0 0.460 0.455 0.460 0.430 0.460 332,000 146,500 0.4413 0.423 0.418 0.423 0.395 0.423 360,999 0.4058 2.22%
2019-12-05 0 0.450 0.420 0.460 0.405 0.450 86,000 37,340 0.4342 0.414 0.386 0.423 0.372 0.414 93,512 0.3993 7.14%
2019-12-04 0 0.420 0.425 0.450 0.365 0.450 392,000 155,650 0.3971 0.386 0.391 0.414 0.336 0.414 426,240 0.3652 6.33%
2019-12-03 0 0.395 0.385 0.395 0.340 0.395 1,206,000 428,320 0.3552 0.363 0.354 0.363 0.313 0.363 1,311,339 0.3266 8.22%
2019-12-02 0 0.365 0.350 0.365 0.315 0.365 1,104,000 385,320 0.3490 0.336 0.322 0.336 0.290 0.336 1,200,430 0.3210 15.87%
2019-11-29 0 0.315 0.310 0.315 0.305 0.330 16,666,000 5,125,610 0.3075 0.290 0.285 0.290 0.280 0.303 18,121,709 0.2828 -3.08%
2019-11-28 0 0.325 0.320 0.325 0.310 0.360 24,168,000 7,750,740 0.3207 0.299 0.294 0.299 0.285 0.331 26,278,979 0.2949 -9.72%
2019-11-27 0 0.360 0.350 0.360 0.330 0.360 12,038,000 4,333,030 0.3599 0.331 0.322 0.331 0.303 0.331 13,089,472 0.3310 5.88%
2019-11-26 0 0.340 0.340 0.355 0.330 0.355 714,000 240,690 0.3371 0.313 0.313 0.326 0.303 0.326 776,365 0.3100 -2.86%
2019-11-25 0 0.350 0.345 0.360 0.345 0.380 112,000 40,340 0.3602 0.322 0.317 0.331 0.317 0.349 121,783 0.3312 -4.11%
2019-11-22 0 0.365 0.365 0.390 0.365 0.370 52,000 19,180 0.3688 0.336 0.336 0.359 0.336 0.340 56,542 0.3392 0.00%
2019-11-21 0 0.365 0.365 0.390 0.365 0.385 142,000 52,690 0.3711 0.336 0.336 0.359 0.336 0.354 154,403 0.3412 -2.67%
2019-11-20 0 0.375 0.375 0.395 0.355 0.395 78,000 29,750 0.3814 0.345 0.345 0.363 0.326 0.363 84,813 0.3508 2.74%
2019-11-19 0 0.365 0.365 0.380 0.360 0.360 134,000 48,240 0.3600 0.336 0.336 0.349 0.331 0.331 145,704 0.3311 1.39%
2019-11-18 0 0.360 0.360 0.370 0.355 0.360 290,000 104,390 0.3600 0.331 0.331 0.340 0.326 0.331 315,330 0.3310 0.00%
2019-11-15 0 0.360 0.360 0.385 0.350 0.385 136,000 49,870 0.3667 0.331 0.331 0.354 0.322 0.354 147,879 0.3372 1.41%
2019-11-14 0 0.355 0.355 0.395 0.350 0.385 374,000 135,300 0.3618 0.326 0.326 0.363 0.322 0.354 406,667 0.3327 -4.05%
2019-11-13 0 0.370 0.370 0.390 0.350 0.390 240,000 89,610 0.3734 0.340 0.340 0.359 0.322 0.359 260,963 0.3434 -3.90%
2019-11-12 0 0.385 0.385 0.400 0.380 0.395 244,000 96,100 0.3939 0.354 0.354 0.368 0.349 0.363 265,312 0.3622 0.00%
2019-11-11 0 0.385 0.385 0.390 0.385 0.420 422,000 166,260 0.3940 0.354 0.354 0.359 0.354 0.386 458,860 0.3623 -8.33%
2019-11-08 0 0.420 0.420 0.440 0.420 0.425 276,000 117,290 0.4250 0.386 0.386 0.405 0.386 0.391 300,108 0.3908 -1.18%
2019-11-07 0 0.425 0.425 0.435 0.405 0.440 958,000 400,850 0.4184 0.391 0.391 0.400 0.372 0.405 1,041,677 0.3848 1.19%
2019-11-06 0 0.420 0.420 0.460 0.415 0.445 302,000 127,620 0.4226 0.386 0.386 0.423 0.382 0.409 328,379 0.3886 -4.55%
2019-11-05 0 0.440 0.425 0.550 - - 20 7 0.3500 0.405 0.391 0.506 - - 22 0.3219 0.00%
2019-11-04 0 0.440 0.430 0.440 0.440 0.440 24,000 10,560 0.4400 0.405 0.395 0.405 0.405 0.405 26,096 0.4047 2.33%
2019-11-01 0 0.430 0.425 0.500 - - 0 0 - 0.395 0.391 0.460 - - 0 - 0.00%
2019-10-31 0 0.430 0.430 0.485 - - 0 0 - 0.395 0.395 0.446 - - 0 - 1.18%
2019-10-30 0 0.425 0.425 0.500 0.425 0.425 2,000 850 0.4250 0.391 0.391 0.460 0.391 0.391 2,175 0.3909 -2.30%
2019-10-29 0 0.435 0.425 0.500 - - 0 0 - 0.400 0.391 0.460 - - 0 - 0.00%
2019-10-28 0 0.435 0.430 0.500 0.435 0.435 24,000 10,440 0.4350 0.400 0.395 0.460 0.400 0.400 26,096 0.4001 2.35%
2019-10-25 0 0.425 0.420 0.500 0.425 0.425 58,000 24,460 0.4217 0.391 0.386 0.460 0.391 0.391 63,066 0.3878 1.19%
2019-10-24 0 0.420 0.420 0.435 0.420 0.430 118,000 50,660 0.4293 0.386 0.386 0.400 0.386 0.395 128,307 0.3948 -4.55%
2019-10-23 0 0.440 0.440 0.495 0.440 0.455 144,000 65,070 0.4519 0.405 0.405 0.455 0.405 0.418 156,578 0.4156 2.33%
2019-10-22 0 0.430 0.430 0.450 0.420 0.450 172,000 73,520 0.4274 0.395 0.395 0.414 0.386 0.414 187,024 0.3931 -3.37%
2019-10-21 0 0.445 0.445 0.455 0.440 0.465 342,000 153,530 0.4489 0.409 0.409 0.418 0.405 0.428 371,872 0.4129 -4.30%
2019-10-18 0 0.465 0.445 0.465 0.445 0.470 80,000 37,090 0.4636 0.428 0.409 0.428 0.409 0.432 86,988 0.4264 2.20%
2019-10-17 0 0.455 0.440 0.460 0.440 0.460 286,000 127,960 0.4474 0.418 0.405 0.423 0.405 0.423 310,981 0.4115 0.00%
2019-10-16 0 0.455 0.435 0.445 0.435 0.480 48,000 21,550 0.4490 0.418 0.400 0.409 0.400 0.441 52,193 0.4129 -1.09%
2019-10-15 0 0.460 0.460 0.475 0.460 0.610 2,036,000 1,034,500 0.5081 0.423 0.423 0.437 0.423 0.561 2,213,837 0.4673 -17.86%
2019-10-14 0 0.560 0.530 0.560 0.550 0.560 530,000 291,620 0.5502 0.515 0.487 0.515 0.506 0.515 576,293 0.5060 3.70%
2019-10-11 0 0.540 0.530 0.540 0.520 0.550 28,000 14,880 0.5314 0.497 0.487 0.497 0.478 0.506 30,446 0.4887 -3.57%
2019-10-10 0 0.560 0.530 0.560 0.520 0.570 108,000 57,520 0.5326 0.515 0.487 0.515 0.478 0.524 117,433 0.4898 5.66%
2019-10-09 0 0.530 0.520 0.530 - - 0 0 - 0.487 0.478 0.487 - - 0 - 0.00%
2019-10-08 0 0.530 0.520 0.530 - - 0 0 - 0.487 0.478 0.487 - - 0 - 0.00%
2019-10-04 0 0.530 0.520 0.530 - - 0 0 - 0.487 0.478 0.487 - - 0 - 0.00%
2019-10-03 0 0.530 0.520 0.530 0.520 0.530 10,000 5,260 0.5260 0.487 0.478 0.487 0.478 0.487 10,873 0.4837 0.00%
2019-10-02 0 0.530 0.520 0.530 0.510 0.530 428,000 222,600 0.5201 0.487 0.478 0.487 0.469 0.487 465,384 0.4783 0.00%
2019-09-30 0 0.530 0.520 0.530 - - 0 0 - 0.487 0.478 0.487 - - 0 - -1.85%
2019-09-27 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2019-09-26 0 0.540 0.520 0.540 0.530 0.540 606,000 321,240 0.5301 0.497 0.478 0.497 0.487 0.497 658,932 0.4875 0.00%
2019-09-25 0 0.540 0.530 0.540 0.530 0.540 10,000 5,320 0.5320 0.497 0.487 0.497 0.487 0.497 10,873 0.4893 1.89%
2019-09-24 0 0.530 0.520 0.530 - - 0 0 - 0.487 0.478 0.487 - - 0 - 0.00%
2019-09-23 0 0.530 0.520 0.530 0.500 0.530 26,000 13,340 0.5131 0.487 0.478 0.487 0.460 0.487 28,271 0.4719 0.00%
2019-09-20 0 0.530 0.520 0.530 0.520 0.540 18,000 9,460 0.5256 0.487 0.478 0.487 0.478 0.497 19,572 0.4833 0.00%
2019-09-19 0 0.530 0.520 0.530 0.530 0.530 2,000 1,060 0.5300 0.487 0.478 0.487 0.487 0.487 2,175 0.4874 0.00%
2019-09-18 0 0.530 0.510 0.530 0.500 0.530 506,000 261,700 0.5172 0.487 0.469 0.487 0.460 0.487 550,197 0.4756 -1.85%
2019-09-17 0 0.540 0.520 0.540 0.530 0.540 26,000 13,840 0.5323 0.497 0.478 0.497 0.487 0.497 28,271 0.4895 0.00%
2019-09-16 0 0.540 0.520 0.540 0.530 0.540 8,000 4,300 0.5375 0.497 0.478 0.497 0.487 0.497 8,699 0.4943 0.78%
2019-09-13 0 0.540 0.530 0.540 0.540 0.540 8,000 4,320 0.5400 0.493 0.484 0.493 0.493 0.493 8,767 0.4928 -1.82%
2019-09-12 0 0.550 0.530 0.550 0.520 0.590 814,000 441,340 0.5422 0.502 0.484 0.502 0.475 0.538 892,038 0.4948 3.77%
2019-09-11 0 0.530 0.520 0.530 0.520 0.540 242,000 129,880 0.5367 0.484 0.475 0.484 0.475 0.493 265,200 0.4897 3.92%
2019-09-10 0 0.510 0.520 0.530 0.510 0.570 654,000 348,440 0.5328 0.465 0.475 0.484 0.465 0.520 716,699 0.4862 -10.53%
2019-09-09 0 0.570 0.560 0.580 0.460 0.580 1,008,000 510,050 0.5060 0.520 0.511 0.529 0.420 0.529 1,104,636 0.4617 15.15%
2019-09-06 0 0.495 0.465 0.495 0.475 0.495 32,000 15,470 0.4834 0.452 0.424 0.452 0.433 0.452 35,068 0.4411 0.00%
2019-09-05 0 0.495 0.465 0.495 0.485 0.495 22,000 10,690 0.4859 0.452 0.424 0.452 0.443 0.452 24,109 0.4434 2.06%
2019-09-04 0 0.485 0.465 0.485 0.465 0.485 22,000 10,460 0.4755 0.443 0.424 0.443 0.424 0.443 24,109 0.4339 1.04%
2019-09-03 0 0.480 0.465 0.480 0.460 0.480 24,000 11,320 0.4717 0.438 0.424 0.438 0.420 0.438 26,301 0.4304 -1.03%
2019-09-02 0 0.485 0.470 0.485 0.470 0.490 40,000 18,950 0.4738 0.443 0.429 0.443 0.429 0.447 43,835 0.4323 -2.02%
2019-08-30 0 0.495 0.465 0.495 0.465 0.495 448,000 218,940 0.4887 0.452 0.424 0.452 0.424 0.452 490,950 0.4460 0.00%
2019-08-29 0 0.495 0.465 0.495 0.470 0.495 592,000 289,640 0.4893 0.452 0.424 0.452 0.429 0.452 648,755 0.4465 -1.00%
2019-08-28 0 0.500 0.480 0.500 0.480 0.500 60,000 29,300 0.4883 0.456 0.438 0.456 0.438 0.456 65,752 0.4456 0.00%
2019-08-27 0 0.500 0.490 0.500 0.440 0.500 528,000 243,110 0.4604 0.456 0.447 0.456 0.402 0.456 578,619 0.4202 11.11%
2019-08-26 0 0.450 0.450 0.460 0.425 0.450 84,000 36,560 0.4352 0.411 0.411 0.420 0.388 0.411 92,053 0.3972 -2.17%
2019-08-23 0 0.460 0.440 0.460 0.430 0.465 72,000 32,200 0.4472 0.420 0.402 0.420 0.392 0.424 78,903 0.4081 -1.08%
2019-08-22 0 0.465 0.450 0.465 0.450 0.465 136,000 62,380 0.4587 0.424 0.411 0.424 0.411 0.424 149,038 0.4186 0.00%
2019-08-21 0 0.465 0.450 0.465 0.450 0.465 38,000 17,470 0.4597 0.424 0.411 0.424 0.411 0.424 41,643 0.4195 -1.06%
2019-08-20 0 0.470 0.450 0.470 0.455 0.470 46,000 21,200 0.4609 0.429 0.411 0.429 0.415 0.429 50,410 0.4206 0.00%
2019-08-19 0 0.470 0.455 0.475 0.455 0.480 138,000 63,680 0.4614 0.429 0.415 0.433 0.415 0.438 151,230 0.4211 -3.09%
2019-08-16 0 0.485 0.460 0.485 0.455 0.485 536,000 249,410 0.4653 0.443 0.420 0.443 0.415 0.443 587,386 0.4246 1.04%
2019-08-15 0 0.480 0.480 0.485 0.455 0.490 516,000 242,510 0.4700 0.438 0.438 0.443 0.415 0.447 565,469 0.4289 0.00%
2019-08-14 0 0.480 0.455 0.480 0.445 0.490 468,000 219,030 0.4680 0.438 0.415 0.438 0.406 0.447 512,867 0.4271 4.35%
2019-08-13 0 0.460 0.445 0.485 0.440 0.485 114,000 53,420 0.4686 0.420 0.406 0.443 0.402 0.443 124,929 0.4276 -2.13%
2019-08-12 0 0.470 0.460 0.465 0.440 0.480 64,000 29,540 0.4616 0.429 0.420 0.424 0.402 0.438 70,136 0.4212 1.08%
2019-08-09 0 0.465 0.440 0.490 0.460 0.465 8,000 3,700 0.4625 0.424 0.402 0.447 0.420 0.424 8,767 0.4220 2.20%
2019-08-08 0 0.455 0.440 0.455 0.440 0.465 16,000 7,220 0.4513 0.415 0.402 0.415 0.402 0.424 17,534 0.4118 1.11%
2019-08-07 0 0.450 0.435 0.495 0.435 0.450 58,000 25,580 0.4410 0.411 0.397 0.452 0.397 0.411 63,560 0.4025 1.12%
2019-08-06 0 0.445 0.435 0.440 0.425 0.450 82,000 36,190 0.4413 0.406 0.397 0.402 0.388 0.411 89,861 0.4027 -2.20%
2019-08-05 0 0.455 0.450 0.460 0.445 0.460 38,000 17,190 0.4524 0.415 0.411 0.420 0.406 0.420 41,643 0.4128 -3.19%
2019-08-02 0 0.470 0.465 0.470 0.470 0.470 4,000 1,880 0.4700 0.429 0.424 0.429 0.429 0.429 4,383 0.4289 0.00%
2019-08-01 0 0.470 0.465 0.470 0.470 0.475 54,000 25,400 0.4704 0.429 0.424 0.429 0.429 0.433 59,177 0.4292 -4.08%
2019-07-31 0 0.490 0.470 0.490 0.480 0.495 6,000 2,910 0.4850 0.447 0.429 0.447 0.438 0.452 6,575 0.4426 -1.01%
2019-07-30 0 0.495 0.480 0.495 0.480 0.495 28,000 13,680 0.4886 0.452 0.438 0.452 0.438 0.452 30,684 0.4458 3.13%
2019-07-29 0 0.480 0.475 0.480 0.460 0.500 182,000 88,040 0.4837 0.438 0.433 0.438 0.420 0.456 199,448 0.4414 -4.00%
2019-07-26 0 0.500 0.480 0.490 0.475 0.500 112,000 54,240 0.4843 0.456 0.438 0.447 0.433 0.456 122,737 0.4419 0.00%
2019-07-25 0 0.500 0.480 0.500 0.480 0.500 50,000 24,590 0.4918 0.456 0.438 0.456 0.438 0.456 54,793 0.4488 4.17%
2019-07-24 0 0.480 0.475 0.480 0.470 0.500 648,000 310,980 0.4799 0.438 0.433 0.438 0.429 0.456 710,123 0.4379 -2.04%
2019-07-23 0 0.490 0.475 0.490 0.480 0.490 20,000 9,680 0.4840 0.447 0.433 0.447 0.438 0.447 21,917 0.4417 0.00%
2019-07-22 0 0.490 0.475 0.490 0.480 0.490 48,000 23,240 0.4842 0.447 0.433 0.447 0.438 0.447 52,602 0.4418 2.08%
2019-07-19 0 0.480 0.475 0.480 0.480 0.490 22,000 10,580 0.4809 0.438 0.433 0.438 0.438 0.447 24,109 0.4388 -2.04%
2019-07-18 0 0.490 0.475 0.490 0.480 0.490 34,000 16,400 0.4824 0.447 0.433 0.447 0.438 0.447 37,260 0.4402 0.00%
2019-07-17 0 0.490 0.475 0.490 0.480 0.500 18,000 8,830 0.4906 0.447 0.433 0.447 0.438 0.456 19,726 0.4476 1.03%
2019-07-16 0 0.485 0.475 0.485 0.480 0.490 148,000 71,190 0.4810 0.443 0.433 0.443 0.438 0.447 162,189 0.4389 -1.02%
2019-07-15 0 0.490 0.480 0.490 0.490 0.500 12,000 5,940 0.4950 0.447 0.438 0.447 0.447 0.456 13,150 0.4517 -2.00%
2019-07-12 0 0.500 0.475 0.500 0.475 0.500 78,000 37,760 0.4841 0.456 0.433 0.456 0.433 0.456 85,478 0.4418 1.01%
2019-07-11 0 0.495 0.480 0.495 0.495 0.495 18,000 8,910 0.4950 0.452 0.438 0.452 0.452 0.452 19,726 0.4517 0.00%
2019-07-10 0 0.495 0.470 0.495 0.475 0.495 90,000 43,590 0.4843 0.452 0.429 0.452 0.433 0.452 98,628 0.4420 3.13%
2019-07-09 0 0.480 0.445 0.480 0.405 0.495 574,000 263,080 0.4583 0.438 0.406 0.438 0.370 0.452 629,029 0.4182 0.00%
2019-07-08 0 0.480 0.470 0.480 0.470 0.500 164,000 78,080 0.4761 0.438 0.429 0.438 0.429 0.456 179,723 0.4344 -3.03%
2019-07-05 0 0.495 0.475 0.495 0.470 0.500 182,000 88,190 0.4846 0.452 0.433 0.452 0.429 0.456 199,448 0.4422 4.21%
2019-07-04 0 0.475 0.470 0.500 0.470 0.500 134,000 64,390 0.4805 0.433 0.429 0.456 0.429 0.456 146,847 0.4385 1.06%
2019-07-03 0 0.470 0.460 0.470 0.465 0.500 266,000 127,280 0.4785 0.429 0.420 0.429 0.424 0.456 291,501 0.4366 -6.00%
2019-07-02 0 0.500 0.480 0.500 0.475 0.500 104,000 50,460 0.4852 0.456 0.438 0.456 0.433 0.456 113,970 0.4427 1.01%
2019-06-28 0 0.495 0.490 0.495 0.470 0.500 214,000 104,830 0.4899 0.452 0.447 0.452 0.429 0.456 234,516 0.4470 1.02%
2019-06-27 0 0.490 0.485 0.490 0.480 0.490 162,000 78,220 0.4828 0.447 0.443 0.447 0.438 0.447 177,531 0.4406 1.03%
2019-06-26 0 0.485 0.475 0.485 0.465 0.490 392,000 185,970 0.4744 0.443 0.433 0.443 0.424 0.447 429,581 0.4329 3.19%
2019-06-25 0 0.470 0.470 0.480 0.470 0.490 288,000 138,480 0.4808 0.429 0.429 0.438 0.429 0.447 315,610 0.4388 -4.08%
2019-06-24 0 0.490 0.485 0.495 0.485 0.540 1,614,000 802,620 0.4973 0.447 0.443 0.452 0.443 0.493 1,768,733 0.4538 -10.91%
2019-06-21 0 0.550 0.500 0.550 0.495 0.680 2,384,000 1,230,970 0.5163 0.502 0.456 0.502 0.452 0.621 2,612,553 0.4712 0.00%
2019-06-20 0 0.550 0.540 0.550 0.480 0.550 740,000 371,530 0.5021 0.502 0.493 0.502 0.438 0.502 810,943 0.4581 12.24%
2019-06-19 0 0.490 0.475 0.490 0.465 0.550 388,000 193,770 0.4994 0.447 0.433 0.447 0.424 0.502 425,197 0.4557 0.00%
2019-06-18 0 0.490 0.480 0.490 0.480 0.510 388,000 188,480 0.4858 0.447 0.438 0.447 0.438 0.465 425,197 0.4433 -5.77%
2019-06-17 0 0.520 0.500 0.520 0.510 0.530 126,000 65,620 0.5208 0.475 0.456 0.475 0.465 0.484 138,080 0.4752 0.00%
2019-06-14 0 0.520 0.500 0.520 0.500 0.550 118,000 60,760 0.5149 0.475 0.456 0.475 0.456 0.502 129,313 0.4699 -5.45%
2019-06-13 0 0.550 0.530 0.550 0.520 0.550 48,000 25,580 0.5329 0.502 0.484 0.502 0.475 0.502 52,602 0.4863 0.00%
2019-06-12 0 0.550 0.520 0.550 0.540 0.650 376,000 208,000 0.5532 0.502 0.475 0.502 0.493 0.593 412,047 0.5048 -3.51%
2019-06-11 0 0.570 0.560 0.570 0.540 0.580 822,000 456,560 0.5554 0.520 0.511 0.520 0.493 0.529 900,805 0.5068 1.79%
2019-06-10 0 0.560 0.550 0.560 0.530 0.610 930,000 517,440 0.5564 0.511 0.502 0.511 0.484 0.557 1,019,159 0.5077 1.82%
2019-06-06 0 0.550 0.520 0.580 0.520 0.800 4,078,000 2,678,300 0.6568 0.502 0.475 0.529 0.475 0.730 4,468,956 0.5993 57.14%
2019-06-05 0 1.080 1.070 1.080 1.070 1.100 1,002,000 1,086,600 1.0844 0.319 0.316 0.319 0.316 0.325 3,388,303 0.3207 -1.82%
2019-06-04 0 1.100 1.090 1.100 1.080 1.130 892,000 972,860 1.0907 0.325 0.322 0.325 0.319 0.334 3,016,334 0.3225 0.00%
2019-06-03 0 1.100 1.090 1.100 1.060 1.100 274,000 296,480 1.0820 0.325 0.322 0.325 0.313 0.325 926,542 0.3200 0.00%
2019-05-31 0 1.100 1.090 1.100 1.000 1.130 878,000 946,420 1.0779 0.325 0.322 0.325 0.296 0.334 2,968,992 0.3188 -0.90%
2019-05-30 0 1.110 1.080 1.110 1.070 1.120 450,000 487,380 1.0831 0.328 0.319 0.328 0.316 0.331 1,521,693 0.3203 2.78%
2019-05-29 0 1.080 1.060 1.080 1.070 1.110 214,000 229,180 1.0709 0.319 0.313 0.319 0.316 0.328 723,650 0.3167 -0.92%
2019-05-28 0 1.090 1.080 1.090 1.080 1.100 342,000 369,560 1.0806 0.322 0.319 0.322 0.319 0.325 1,156,487 0.3196 0.93%
2019-05-27 0 1.080 1.070 1.080 1.070 1.090 152,000 162,880 1.0716 0.319 0.316 0.319 0.316 0.322 513,994 0.3169 -0.92%
2019-05-24 0 1.090 1.070 1.090 1.060 1.090 392,000 418,300 1.0671 0.322 0.316 0.322 0.313 0.322 1,325,564 0.3156 0.93%
2019-05-23 0 1.080 1.070 1.080 1.050 1.110 374,000 401,580 1.0737 0.319 0.316 0.319 0.311 0.328 1,264,696 0.3175 -1.82%
2019-05-22 0 1.100 1.090 1.100 1.090 1.120 356,000 390,320 1.0964 0.325 0.322 0.325 0.322 0.331 1,203,828 0.3242 -0.90%
2019-05-21 0 1.110 1.100 1.110 1.080 1.110 262,000 284,980 1.0877 0.328 0.325 0.328 0.319 0.328 885,963 0.3217 0.91%
2019-05-20 0 1.100 1.090 1.100 1.090 1.120 372,000 406,840 1.0937 0.325 0.322 0.325 0.322 0.331 1,257,933 0.3234 0.92%
2019-05-17 0 1.090 1.070 1.090 1.030 1.090 284,000 301,500 1.0616 0.322 0.316 0.322 0.305 0.322 960,357 0.3139 1.87%
2019-05-16 0 1.070 1.040 1.070 1.000 1.110 2,488,000 2,534,220 1.0186 0.316 0.308 0.316 0.296 0.328 8,413,272 0.3012 -2.73%
2019-05-15 0 1.100 1.090 1.100 1.000 1.110 1,544,000 1,565,320 1.0138 0.325 0.322 0.325 0.296 0.328 5,221,098 0.2998 4.76%
2019-05-14 0 1.050 1.040 1.050 0.990 1.070 806,000 820,740 1.0183 0.311 0.308 0.311 0.293 0.316 2,725,521 0.3011 -1.87%
2019-05-10 0 1.070 1.050 1.070 1.000 1.090 646,000 657,420 1.0177 0.316 0.311 0.316 0.296 0.322 2,184,475 0.3010 7.00%
2019-05-09 0 1.000 0.990 1.010 1.000 1.100 1,126,000 1,177,800 1.0460 0.296 0.293 0.299 0.296 0.325 3,807,614 0.3093 -7.25%
2019-05-08 0 1.100 1.080 1.100 1.080 1.100 924,000 1,007,200 1.0900 0.319 0.313 0.319 0.313 0.319 3,187,718 0.3160 0.00%
2019-05-07 0 1.100 1.090 1.100 1.080 1.120 966,000 1,061,620 1.0990 0.319 0.316 0.319 0.313 0.325 3,332,614 0.3186 -0.90%
2019-05-06 0 1.110 1.100 1.110 1.100 1.120 942,000 1,046,820 1.1113 0.322 0.319 0.322 0.319 0.325 3,249,816 0.3221 -2.63%
2019-05-03 0 1.140 1.120 1.140 1.120 1.150 228,000 256,260 1.1239 0.330 0.325 0.330 0.325 0.333 786,580 0.3258 0.88%
2019-05-02 0 1.130 1.120 1.130 1.130 1.180 132,000 149,620 1.1335 0.328 0.325 0.328 0.328 0.342 455,388 0.3286 -2.59%
2019-04-30 0 1.160 1.140 1.170 1.130 1.170 112,000 127,000 1.1339 0.336 0.330 0.339 0.328 0.339 386,390 0.3287 1.75%
2019-04-29 0 1.140 1.120 1.140 1.110 1.140 162,000 181,540 1.1206 0.330 0.325 0.330 0.322 0.330 558,886 0.3248 0.88%
2019-04-26 0 1.130 1.120 1.130 1.120 1.140 76,000 85,320 1.1226 0.328 0.325 0.328 0.325 0.330 262,193 0.3254 0.89%
2019-04-25 0 1.120 1.110 1.120 1.110 1.140 244,000 273,340 1.1202 0.325 0.322 0.325 0.322 0.330 841,778 0.3247 -0.88%
2019-04-24 0 1.130 1.120 1.130 1.120 1.160 318,000 359,060 1.1291 0.328 0.325 0.328 0.325 0.336 1,097,072 0.3273 -1.74%
2019-04-23 0 1.150 1.130 1.150 1.120 1.150 310,000 352,860 1.1383 0.333 0.328 0.333 0.325 0.333 1,069,472 0.3299 -3.36%
2019-04-18 0 1.190 1.140 1.180 1.120 1.190 608,000 684,140 1.1252 0.345 0.330 0.342 0.325 0.345 2,097,546 0.3262 5.31%
2019-04-17 0 1.130 1.120 1.130 1.120 1.160 264,000 300,120 1.1368 0.328 0.325 0.328 0.325 0.336 910,777 0.3295 -2.59%
2019-04-16 0 1.160 1.150 1.160 1.150 1.200 882,000 1,019,900 1.1563 0.336 0.333 0.336 0.333 0.348 3,042,822 0.3352 -3.33%
2019-04-15 0 1.200 1.180 1.200 1.130 1.200 1,210,000 1,386,800 1.1461 0.348 0.342 0.348 0.328 0.348 4,174,392 0.3322 6.19%
2019-04-12 0 1.130 1.120 1.130 1.090 1.160 900,000 1,005,220 1.1169 0.328 0.325 0.328 0.316 0.336 3,104,920 0.3238 -0.88%
2019-04-11 0 1.140 1.130 1.140 1.120 1.140 890,000 1,000,540 1.1242 0.330 0.328 0.330 0.325 0.330 3,070,421 0.3259 0.00%
2019-04-10 0 1.140 1.120 1.140 1.120 1.180 894,000 1,020,320 1.1413 0.330 0.325 0.330 0.325 0.342 3,084,220 0.3308 -1.72%
2019-04-09 0 1.160 1.150 1.160 1.140 1.180 870,000 1,002,640 1.1525 0.336 0.333 0.336 0.330 0.342 3,001,423 0.3341 0.00%
2019-04-08 0 1.160 1.140 1.160 1.130 1.190 938,000 1,088,800 1.1608 0.336 0.330 0.336 0.328 0.345 3,236,017 0.3365 -1.69%
2019-04-04 0 1.180 1.160 1.180 1.160 1.190 860,000 1,006,460 1.1703 0.342 0.336 0.342 0.336 0.345 2,966,923 0.3392 0.00%
2019-04-03 0 1.180 1.150 1.180 1.150 1.200 258,000 303,000 1.1744 0.342 0.333 0.342 0.333 0.348 890,077 0.3404 1.72%
2019-04-02 0 1.160 1.140 1.160 1.140 1.190 390,000 456,340 1.1701 0.336 0.330 0.336 0.330 0.345 1,345,465 0.3392 0.00%
2019-04-01 0 1.160 1.150 1.160 1.160 1.200 90,000 105,880 1.1764 0.336 0.333 0.336 0.336 0.348 310,492 0.3410 0.87%
2019-03-29 0 1.150 1.140 1.150 1.100 1.200 866,000 1,003,180 1.1584 0.333 0.330 0.333 0.319 0.348 2,987,623 0.3358 -1.71%
2019-03-28 0 1.170 1.150 1.170 1.140 1.200 1,000,000 1,153,300 1.1533 0.339 0.333 0.339 0.330 0.348 3,449,911 0.3343 0.00%
2019-03-27 0 1.170 1.160 1.170 1.150 1.200 896,000 1,042,160 1.1631 0.339 0.336 0.339 0.333 0.348 3,091,120 0.3371 0.00%
2019-03-26 0 1.170 1.150 1.170 1.140 1.180 932,000 1,072,300 1.1505 0.339 0.333 0.339 0.330 0.342 3,215,317 0.3335 0.86%
2019-03-25 0 1.160 1.140 1.160 1.150 1.170 88,000 101,960 1.1586 0.336 0.330 0.336 0.333 0.339 303,592 0.3358 -1.69%
2019-03-22 0 1.180 1.160 1.180 1.160 1.200 1,004,000 1,184,740 1.1800 0.342 0.336 0.342 0.336 0.348 3,463,711 0.3420 -0.84%
2019-03-21 0 1.190 1.170 1.190 1.170 1.250 72,000 85,560 1.1883 0.345 0.339 0.345 0.339 0.362 248,394 0.3445 -0.83%
2019-03-20 0 1.200 1.160 1.190 1.100 1.220 628,000 737,900 1.1750 0.348 0.336 0.345 0.319 0.354 2,166,544 0.3406 5.26%
2019-03-19 0 1.140 1.100 1.140 1.010 1.160 2,228,000 2,462,360 1.1052 0.330 0.319 0.330 0.293 0.336 7,686,402 0.3204 9.62%
2019-03-18 0 1.040 1.020 1.040 1.000 1.070 550,000 559,820 1.0179 0.301 0.296 0.301 0.290 0.310 1,897,451 0.2950 -3.70%
2019-03-15 0 1.080 1.070 1.080 1.020 1.080 340,000 354,320 1.0421 0.313 0.310 0.313 0.296 0.313 1,172,970 0.3021 0.93%
2019-03-14 0 1.070 1.040 1.070 1.050 1.080 112,000 118,440 1.0575 0.310 0.301 0.310 0.304 0.313 386,390 0.3065 -0.93%
2019-03-13 0 1.080 1.070 1.080 1.050 1.090 174,000 184,380 1.0597 0.313 0.310 0.313 0.304 0.316 600,285 0.3072 1.89%
2019-03-12 0 1.060 1.040 1.060 1.040 1.090 224,000 238,140 1.0631 0.307 0.301 0.307 0.301 0.316 772,780 0.3082 -2.75%
2019-03-11 0 1.090 1.080 1.090 1.080 1.100 52,000 56,280 1.0823 0.316 0.313 0.316 0.313 0.319 179,395 0.3137 0.00%
2019-03-08 0 1.090 1.070 1.090 1.060 1.090 180,000 192,200 1.0678 0.316 0.310 0.316 0.307 0.316 620,984 0.3095 -0.91%
2019-03-07 0 1.100 1.080 1.100 1.070 1.100 60,000 65,200 1.0867 0.319 0.313 0.319 0.310 0.319 206,995 0.3150 0.00%
2019-03-06 0 1.100 1.070 1.100 1.050 1.100 190,000 202,020 1.0633 0.319 0.310 0.319 0.304 0.319 655,483 0.3082 3.77%
2019-03-05 0 1.060 1.050 1.060 1.050 1.090 146,000 156,220 1.0700 0.307 0.304 0.307 0.304 0.316 503,687 0.3102 -0.93%
2019-03-04 0 1.070 1.050 1.070 1.050 1.090 126,000 135,000 1.0714 0.310 0.304 0.310 0.304 0.316 434,689 0.3106 -2.73%
2019-03-01 0 1.100 1.090 1.100 1.080 1.100 102,000 110,860 1.0869 0.319 0.316 0.319 0.313 0.319 351,891 0.3150 0.92%
2019-02-28 0 1.090 1.070 1.090 1.070 1.100 84,000 91,300 1.0869 0.316 0.310 0.316 0.310 0.319 289,793 0.3151 0.93%
2019-02-27 0 1.080 1.060 1.080 1.060 1.100 126,000 135,340 1.0741 0.313 0.307 0.313 0.307 0.319 434,689 0.3113 0.00%
2019-02-26 0 1.080 1.070 1.100 1.080 1.100 106,000 115,640 1.0909 0.313 0.310 0.319 0.313 0.319 365,691 0.3162 -1.82%
2019-02-25 0 1.100 1.070 1.100 1.080 1.100 68,000 73,720 1.0841 0.319 0.310 0.319 0.313 0.319 234,594 0.3142 0.92%
2019-02-22 0 1.090 1.070 1.090 1.080 1.100 214,000 231,540 1.0820 0.316 0.310 0.316 0.313 0.319 738,281 0.3136 -0.91%
2019-02-21 0 1.100 1.080 1.100 1.080 1.110 200,000 217,500 1.0875 0.319 0.313 0.319 0.313 0.322 689,982 0.3152 0.92%
2019-02-20 0 1.090 1.080 1.100 1.090 1.150 108,000 118,980 1.1017 0.316 0.313 0.319 0.316 0.333 372,590 0.3193 -6.03%
2019-02-19 0 1.160 1.130 1.160 1.060 1.160 392,000 433,900 1.1069 0.336 0.328 0.336 0.307 0.336 1,352,365 0.3208 6.42%
2019-02-18 0 1.090 1.070 1.090 1.070 1.100 204,000 220,720 1.0820 0.316 0.310 0.316 0.310 0.319 703,782 0.3136 -0.91%
2019-02-15 0 1.100 1.080 1.100 1.060 1.110 80,000 86,980 1.0873 0.319 0.313 0.319 0.307 0.322 275,993 0.3152 -0.90%
2019-02-14 0 1.110 1.090 1.110 1.080 1.160 106,000 117,340 1.1070 0.322 0.316 0.322 0.313 0.336 365,691 0.3209 1.83%
2019-02-13 0 1.090 1.080 1.090 1.070 1.090 66,000 71,200 1.0788 0.316 0.313 0.316 0.310 0.316 227,694 0.3127 -0.91%
2019-02-12 0 1.100 1.090 1.100 1.090 1.130 146,000 161,960 1.1093 0.319 0.316 0.319 0.316 0.328 503,687 0.3215 -2.65%
2019-02-11 0 1.130 1.110 1.130 1.090 1.130 104,000 115,160 1.1073 0.328 0.322 0.328 0.316 0.328 358,791 0.3210 -1.74%
2019-02-08 0 1.150 1.120 1.150 1.110 1.170 202,000 227,980 1.1286 0.333 0.325 0.333 0.322 0.339 696,882 0.3271 5.50%
2019-02-04 0 1.090 1.080 1.090 1.090 1.120 96,000 105,900 1.1031 0.316 0.313 0.316 0.316 0.325 331,191 0.3198 0.93%
2019-02-01 0 1.080 1.070 1.080 1.080 1.090 120,000 129,900 1.0825 0.313 0.310 0.313 0.313 0.316 413,989 0.3138 -0.92%
2019-01-31 0 1.090 1.080 1.090 1.070 1.090 120,000 129,760 1.0813 0.316 0.313 0.316 0.310 0.316 413,989 0.3134 0.00%
2019-01-30 0 1.090 1.080 1.090 1.080 1.110 188,000 204,620 1.0884 0.316 0.313 0.316 0.313 0.322 648,583 0.3155 -0.91%
2019-01-29 0 1.100 1.090 1.100 1.080 1.100 172,000 187,520 1.0902 0.319 0.316 0.319 0.313 0.319 593,385 0.3160 0.00%
2019-01-28 0 1.100 1.090 1.100 1.080 1.160 180,000 196,700 1.0928 0.319 0.316 0.319 0.313 0.336 620,984 0.3168 0.00%
2019-01-25 0 1.100 1.090 1.110 1.090 1.160 314,000 351,060 1.1180 0.319 0.316 0.322 0.316 0.336 1,083,272 0.3241 0.00%
2019-01-24 0 1.100 1.090 1.100 1.040 1.100 218,000 229,640 1.0534 0.319 0.316 0.319 0.301 0.319 752,081 0.3053 2.80%
2019-01-23 0 1.070 1.040 1.070 1.020 1.070 174,000 180,260 1.0360 0.310 0.301 0.310 0.296 0.310 600,285 0.3003 -1.83%
2019-01-22 0 1.090 1.090 1.120 0.980 1.060 146,000 144,280 0.9882 0.316 0.316 0.325 0.284 0.307 503,687 0.2864 11.22%
2019-01-21 0 0.980 0.960 0.980 0.960 0.980 98,000 94,980 0.9692 0.284 0.278 0.284 0.278 0.284 338,091 0.2809 1.03%
2019-01-18 0 0.970 0.950 0.970 0.950 0.970 76,000 73,180 0.9629 0.281 0.275 0.281 0.275 0.281 262,193 0.2791 1.04%
2019-01-17 0 0.960 0.940 0.960 0.940 0.960 130,000 122,760 0.9443 0.278 0.272 0.278 0.272 0.278 448,488 0.2737 2.13%
2019-01-16 0 0.940 0.930 0.950 0.930 0.970 132,000 124,580 0.9438 0.272 0.270 0.275 0.270 0.281 455,388 0.2736 0.00%
2019-01-15 0 0.940 0.940 0.950 0.930 0.970 94,000 88,920 0.9460 0.272 0.272 0.275 0.270 0.281 324,292 0.2742 -3.09%
2019-01-14 0 0.970 0.950 0.970 0.940 0.970 76,000 72,960 0.9600 0.281 0.275 0.281 0.272 0.281 262,193 0.2783 0.00%
2019-01-11 0 0.970 0.950 0.970 0.960 0.970 52,000 49,940 0.9604 0.281 0.275 0.281 0.278 0.281 179,395 0.2784 0.00%
2019-01-10 0 0.970 0.950 0.970 0.950 0.970 62,000 59,500 0.9597 0.281 0.275 0.281 0.275 0.281 213,894 0.2782 0.00%
2019-01-09 0 0.970 0.940 0.970 0.950 0.970 46,000 44,140 0.9596 0.281 0.272 0.281 0.275 0.281 158,696 0.2781 0.00%
2019-01-08 0 0.970 0.950 0.970 0.930 0.970 194,000 184,900 0.9531 0.281 0.275 0.281 0.270 0.281 669,283 0.2763 1.04%
2019-01-07 0 0.960 0.940 0.960 0.950 0.990 106,000 103,280 0.9743 0.278 0.272 0.278 0.275 0.287 365,691 0.2824 -2.04%
2019-01-04 0 0.980 0.960 0.980 0.960 1.000 142,000 138,020 0.9720 0.284 0.278 0.284 0.278 0.290 489,887 0.2817 -2.00%
2019-01-03 0 1.000 0.980 1.000 0.970 1.010 182,000 179,400 0.9857 0.290 0.284 0.290 0.281 0.293 627,884 0.2857 1.01%
2019-01-02 0 0.990 0.980 1.000 0.980 1.090 194,000 198,420 1.0228 0.287 0.284 0.290 0.284 0.316 669,283 0.2965 -11.61%
2018-12-31 0 1.120 1.100 1.110 1.000 1.120 620,000 668,860 1.0788 0.325 0.319 0.322 0.290 0.325 2,138,945 0.3127 14.29%
2018-12-28 0 0.980 0.960 0.980 0.970 0.980 106,000 102,860 0.9704 0.284 0.278 0.284 0.281 0.284 365,691 0.2813 1.03%
2018-12-27 0 0.970 0.960 0.970 0.960 1.000 94,000 91,260 0.9709 0.281 0.278 0.281 0.278 0.290 324,292 0.2814 0.00%
2018-12-24 0 0.970 0.960 0.970 0.970 1.000 70,000 68,380 0.9769 0.281 0.278 0.281 0.281 0.290 241,494 0.2832 0.00%
2018-12-21 0 0.970 0.950 0.980 0.940 0.990 232,000 222,260 0.9580 0.281 0.275 0.284 0.272 0.287 800,379 0.2777 1.04%
2018-12-20 0 0.960 0.940 0.960 0.940 1.000 344,000 330,220 0.9599 0.278 0.272 0.278 0.272 0.290 1,186,769 0.2783 -1.03%
2018-12-19 0 0.970 0.960 0.970 0.940 0.990 178,000 172,320 0.9681 0.281 0.278 0.281 0.272 0.287 614,084 0.2806 -2.02%
2018-12-18 0 0.990 0.980 0.990 0.990 1.000 174,000 172,560 0.9917 0.287 0.284 0.287 0.287 0.290 600,285 0.2875 -1.00%
2018-12-17 0 1.000 0.980 1.000 0.990 1.020 78,000 77,940 0.9992 0.290 0.284 0.290 0.287 0.296 269,093 0.2896 0.00%
2018-12-14 0 1.000 0.990 1.000 0.990 1.020 138,000 138,380 1.0028 0.290 0.287 0.290 0.287 0.296 476,088 0.2907 0.00%
2018-12-13 0 1.000 0.990 1.010 0.990 1.020 4,744,000 4,830,620 1.0183 0.290 0.287 0.293 0.287 0.296 16,366,378 0.2952 -1.96%
2018-12-12 0 1.020 1.000 1.020 0.990 1.020 208,000 207,700 0.9986 0.296 0.290 0.296 0.287 0.296 717,581 0.2894 2.00%
2018-12-11 0 1.000 0.990 1.000 0.970 1.040 284,000 282,440 0.9945 0.290 0.287 0.290 0.281 0.301 979,775 0.2883 -2.91%
2018-12-10 0 1.030 1.010 1.030 1.000 1.030 170,000 173,180 1.0187 0.299 0.293 0.299 0.290 0.299 586,485 0.2953 0.98%
2018-12-07 0 1.020 1.010 1.040 0.990 1.050 4,286,000 4,409,680 1.0289 0.296 0.293 0.301 0.287 0.304 14,786,319 0.2982 2.00%
2018-12-06 0 1.000 0.990 1.000 0.980 1.070 2,632,000 2,781,060 1.0566 0.290 0.287 0.290 0.284 0.310 9,080,166 0.3063 -6.54%
2018-12-05 0 1.070 1.060 1.070 1.060 1.100 2,188,000 2,342,100 1.0704 0.310 0.307 0.310 0.307 0.319 7,548,405 0.3103 -1.83%
2018-12-04 0 1.090 1.070 1.090 1.050 1.120 2,492,000 2,674,740 1.0733 0.316 0.310 0.316 0.304 0.325 8,597,178 0.3111 1.87%
2018-12-03 0 1.070 1.060 1.080 1.050 1.080 184,000 195,620 1.0632 0.310 0.307 0.313 0.304 0.313 634,784 0.3082 2.88%
2018-11-30 0 1.040 1.030 1.040 1.040 1.110 244,000 262,600 1.0762 0.301 0.299 0.301 0.301 0.322 841,778 0.3120 -3.70%
2018-11-29 0 1.080 1.040 1.080 1.040 1.110 2,298,000 2,418,500 1.0524 0.313 0.301 0.313 0.301 0.322 7,927,896 0.3051 2.86%
2018-11-28 0 1.050 1.040 1.050 1.020 1.070 176,000 184,880 1.0505 0.304 0.301 0.304 0.296 0.310 607,184 0.3045 -0.94%
2018-11-27 0 1.060 1.040 1.060 1.050 1.100 146,000 157,060 1.0758 0.307 0.301 0.307 0.304 0.319 503,687 0.3118 -0.93%
2018-11-26 0 1.070 1.060 1.070 1.040 1.110 150,000 160,580 1.0705 0.310 0.307 0.310 0.301 0.322 517,487 0.3103 -3.60%
2018-11-23 0 1.110 1.060 1.110 1.070 1.110 80,000 87,700 1.0963 0.322 0.307 0.322 0.310 0.322 275,993 0.3178 4.72%
2018-11-22 0 1.060 1.050 1.060 1.060 1.150 94,000 103,460 1.1006 0.307 0.304 0.307 0.307 0.333 324,292 0.3190 -3.64%
2018-11-21 0 1.100 1.080 1.100 1.030 1.110 180,000 193,580 1.0754 0.319 0.313 0.319 0.299 0.322 620,984 0.3117 0.92%
2018-11-20 0 1.090 1.080 1.090 1.070 1.160 236,000 261,940 1.1099 0.316 0.313 0.316 0.310 0.336 814,179 0.3217 -3.54%
2018-11-19 0 1.130 1.120 1.140 1.130 1.160 92,000 104,980 1.1411 0.328 0.325 0.330 0.328 0.336 317,392 0.3308 0.00%
2018-11-16 0 1.130 1.120 1.130 1.130 1.150 78,000 89,120 1.1426 0.328 0.325 0.328 0.328 0.333 269,093 0.3312 -1.74%
2018-11-15 0 1.150 1.140 1.150 1.140 1.150 86,000 98,360 1.1437 0.333 0.330 0.333 0.330 0.333 296,692 0.3315 0.00%
2018-11-14 0 1.150 1.140 1.150 1.120 1.150 126,000 144,080 1.1435 0.333 0.330 0.333 0.325 0.333 434,689 0.3315 0.88%
2018-11-13 0 1.140 1.130 1.140 1.120 1.150 212,000 241,440 1.1389 0.330 0.328 0.330 0.325 0.333 731,381 0.3301 -1.72%
2018-11-12 0 1.160 1.140 1.160 1.120 1.160 362,000 409,420 1.1310 0.336 0.330 0.336 0.325 0.336 1,248,868 0.3278 0.00%
2018-11-09 0 1.160 1.150 1.160 1.150 1.170 346,000 398,640 1.1521 0.336 0.333 0.336 0.333 0.339 1,193,669 0.3340 -1.69%
2018-11-08 0 1.180 1.170 1.180 1.170 1.180 182,000 213,400 1.1725 0.342 0.339 0.342 0.339 0.342 627,884 0.3399 1.72%
2018-11-07 0 1.160 1.150 1.160 1.150 1.180 82,000 94,500 1.1524 0.336 0.333 0.336 0.333 0.342 282,893 0.3340 -1.69%
2018-11-06 0 1.180 1.170 1.180 1.170 1.180 442,000 517,200 1.1701 0.342 0.339 0.342 0.339 0.342 1,524,861 0.3392 0.85%
2018-11-05 0 1.170 1.160 1.170 1.160 1.170 306,000 355,680 1.1624 0.339 0.336 0.339 0.336 0.339 1,055,673 0.3369 0.00%
2018-11-02 0 1.170 1.160 1.170 1.160 1.180 882,000 1,029,520 1.1673 0.339 0.336 0.339 0.336 0.342 3,042,822 0.3383 0.00%
2018-11-01 0 1.170 1.170 1.180 1.150 1.170 1,052,000 1,211,220 1.1513 0.339 0.339 0.342 0.333 0.339 3,629,306 0.3337 0.86%
2018-10-31 0 1.160 1.150 1.160 1.150 1.160 372,000 427,880 1.1502 0.336 0.333 0.336 0.333 0.336 1,283,367 0.3334 -1.69%
2018-10-30 0 1.180 1.170 1.180 1.170 1.180 408,000 477,480 1.1703 0.342 0.339 0.342 0.339 0.342 1,407,564 0.3392 0.00%
2018-10-29 0 1.180 1.170 1.180 1.150 1.180 406,000 473,680 1.1667 0.342 0.339 0.342 0.333 0.342 1,400,664 0.3382 0.00%
2018-10-26 0 1.180 1.170 1.180 1.160 1.180 308,000 359,960 1.1687 0.342 0.339 0.342 0.336 0.342 1,062,573 0.3388 1.72%
2018-10-25 0 1.160 1.150 1.160 1.150 1.180 162,000 187,140 1.1552 0.336 0.333 0.336 0.333 0.342 558,886 0.3348 -1.69%
2018-10-24 0 1.180 1.160 1.180 1.170 1.180 78,000 91,300 1.1705 0.342 0.336 0.342 0.339 0.342 269,093 0.3393 -0.84%
2018-10-23 0 1.190 1.170 1.200 1.190 1.200 70,000 83,500 1.1929 0.345 0.339 0.348 0.345 0.348 241,494 0.3458 0.00%
2018-10-22 0 1.190 1.180 1.190 1.180 1.210 56,000 66,600 1.1893 0.345 0.342 0.345 0.342 0.351 193,195 0.3447 0.00%
2018-10-19 0 1.190 1.170 1.190 1.180 1.260 592,000 711,560 1.2020 0.345 0.339 0.345 0.342 0.365 2,042,347 0.3484 0.00%
2018-10-18 0 1.190 1.180 1.190 1.180 1.190 72,000 85,180 1.1831 0.345 0.342 0.345 0.342 0.345 248,394 0.3429 -0.83%
2018-10-16 0 1.200 1.190 1.200 1.180 1.230 100,000 119,440 1.1944 0.348 0.345 0.348 0.342 0.357 344,991 0.3462 0.00%
2018-10-15 0 1.200 1.190 1.200 1.190 1.210 220,000 264,220 1.2010 0.348 0.345 0.348 0.345 0.351 758,980 0.3481 0.00%
2018-10-12 0 1.200 1.190 1.200 1.190 1.270 918,000 1,097,900 1.1960 0.348 0.345 0.348 0.345 0.368 3,167,018 0.3467 0.84%
2018-10-11 0 1.190 1.180 1.190 1.160 1.190 84,000 98,740 1.1755 0.345 0.342 0.345 0.336 0.345 289,793 0.3407 0.00%
2018-10-10 0 1.190 1.190 1.200 1.180 1.230 128,000 154,740 1.2089 0.345 0.345 0.348 0.342 0.357 441,589 0.3504 -4.03%
2018-10-09 0 1.240 1.220 1.240 1.170 1.280 168,000 201,340 1.1985 0.359 0.354 0.359 0.339 0.371 579,585 0.3474 3.33%
2018-10-08 0 1.200 1.160 1.190 1.130 1.220 74,000 87,640 1.1843 0.348 0.336 0.345 0.328 0.354 255,293 0.3433 0.84%
2018-10-05 0 1.190 1.170 1.190 1.140 1.200 164,000 194,500 1.1860 0.345 0.339 0.345 0.330 0.348 565,785 0.3438 -1.65%
2018-10-04 0 1.210 1.190 1.210 1.150 1.210 144,000 170,420 1.1835 0.351 0.345 0.351 0.333 0.351 496,787 0.3430 3.42%
2018-10-03 0 1.170 1.170 1.180 1.090 1.240 210,000 244,000 1.1619 0.339 0.339 0.342 0.316 0.359 724,481 0.3368 -1.68%
2018-10-02 0 1.190 1.180 1.190 1.170 1.270 140,000 169,360 1.2097 0.345 0.342 0.345 0.339 0.368 482,988 0.3507 -4.03%
2018-09-28 0 1.240 1.230 1.240 1.190 1.270 266,000 322,960 1.2141 0.359 0.357 0.359 0.345 0.368 917,676 0.3519 -3.12%
2018-09-27 0 1.280 1.260 1.280 1.230 1.280 148,000 185,820 1.2555 0.371 0.365 0.371 0.357 0.371 510,587 0.3639 0.00%
2018-09-26 0 1.280 1.260 1.280 1.270 1.280 56,000 71,660 1.2796 0.371 0.365 0.371 0.368 0.371 193,195 0.3709 0.00%
2018-09-24 0 1.280 1.270 1.280 1.200 1.280 352,000 436,100 1.2389 0.371 0.368 0.371 0.348 0.371 1,214,369 0.3591 2.40%
2018-09-21 0 1.250 1.240 1.250 1.170 1.250 296,000 356,260 1.2036 0.362 0.359 0.362 0.339 0.362 1,021,174 0.3489 6.84%
2018-09-20 0 1.170 1.160 1.170 1.160 1.230 128,000 150,040 1.1722 0.339 0.336 0.339 0.336 0.357 441,589 0.3398 -3.31%
2018-09-19 0 1.210 1.200 1.210 1.160 1.210 246,000 288,300 1.1720 0.351 0.348 0.351 0.336 0.351 848,678 0.3397 2.54%
2018-09-18 0 1.180 1.170 1.200 1.150 1.210 128,000 150,280 1.1741 0.342 0.339 0.348 0.333 0.351 441,589 0.3403 0.00%
2018-09-17 0 1.180 1.160 1.180 1.100 1.260 238,000 277,200 1.1647 0.342 0.336 0.342 0.319 0.365 821,079 0.3376 -1.67%
2018-09-14 0 1.200 1.180 1.200 1.050 1.200 1,222,000 1,330,520 1.0888 0.348 0.342 0.348 0.304 0.348 4,215,791 0.3156 4.35%
2018-09-13 0 1.150 1.140 1.150 1.000 1.150 530,000 557,740 1.0523 0.333 0.330 0.333 0.290 0.333 1,828,453 0.3050 9.52%
2018-09-12 0 1.050 1.040 1.050 1.030 1.070 176,000 182,160 1.0350 0.304 0.301 0.304 0.299 0.310 607,184 0.3000 -2.78%
2018-09-11 0 1.080 1.050 1.080 1.040 1.100 522,000 551,900 1.0573 0.313 0.304 0.313 0.301 0.319 1,800,854 0.3065 5.88%
2018-09-10 0 1.020 1.010 1.020 1.020 1.040 284,000 290,560 1.0231 0.296 0.293 0.296 0.296 0.301 979,775 0.2966 2.00%
2018-09-07 0 1.000 0.990 1.000 0.990 1.060 1,844,000 1,847,940 1.0021 0.290 0.287 0.290 0.287 0.307 6,361,636 0.2905 -3.85%
2018-09-06 0 1.040 1.030 1.050 0.990 1.050 1,548,000 1,548,920 1.0006 0.301 0.299 0.304 0.287 0.304 5,340,462 0.2900 0.97%
2018-09-05 0 1.030 1.020 1.030 1.020 1.040 80,000 82,200 1.0275 0.299 0.296 0.299 0.296 0.301 275,993 0.2978 -0.96%
2018-09-04 0 1.040 1.030 1.040 1.040 1.060 76,000 79,320 1.0437 0.301 0.299 0.301 0.301 0.307 262,193 0.3025 -0.95%
2018-09-03 0 1.050 1.020 1.050 1.030 1.050 74,000 76,920 1.0395 0.304 0.296 0.304 0.299 0.304 255,293 0.3013 0.96%
2018-08-31 0 1.040 1.030 1.060 1.040 1.090 80,000 84,320 1.0540 0.301 0.299 0.307 0.301 0.316 275,993 0.3055 -3.70%
2018-08-30 0 1.080 1.060 1.080 1.070 1.080 62,000 66,380 1.0706 0.313 0.307 0.313 0.310 0.313 213,894 0.3103 -0.92%
2018-08-29 0 1.090 1.060 1.090 1.000 1.090 620,000 627,300 1.0118 0.316 0.307 0.316 0.290 0.316 2,138,945 0.2933 9.00%
2018-08-28 0 1.000 0.970 1.000 0.980 1.000 688,000 686,840 0.9983 0.290 0.281 0.290 0.284 0.290 2,373,539 0.2894 -1.96%
2018-08-27 0 1.020 1.010 1.020 1.010 1.030 290,000 295,040 1.0174 0.296 0.293 0.296 0.293 0.299 1,000,474 0.2949 -1.92%
2018-08-24 0 1.040 1.030 1.040 1.000 1.050 142,000 145,780 1.0266 0.301 0.299 0.301 0.290 0.304 489,887 0.2976 0.00%
2018-08-23 0 1.040 1.020 1.040 1.020 1.060 260,000 269,780 1.0376 0.301 0.296 0.301 0.296 0.307 896,977 0.3008 -1.89%
2018-08-22 0 1.060 1.050 1.060 1.060 1.140 138,000 147,400 1.0681 0.307 0.304 0.307 0.307 0.330 476,088 0.3096 -2.75%
2018-08-21 0 1.090 1.070 1.090 1.080 1.110 110,000 119,080 1.0825 0.316 0.310 0.316 0.313 0.322 379,490 0.3138 1.87%
2018-08-20 0 1.070 1.060 1.080 1.040 1.110 84,000 89,380 1.0640 0.310 0.307 0.313 0.301 0.322 289,793 0.3084 -0.93%
2018-08-17 0 1.080 1.060 1.080 1.070 1.090 194,000 209,520 1.0800 0.313 0.307 0.313 0.310 0.316 669,283 0.3131 -1.82%
2018-08-16 0 1.100 1.080 1.100 1.080 1.120 348,000 381,420 1.0960 0.319 0.313 0.319 0.313 0.325 1,200,569 0.3177 0.92%
2018-08-15 0 1.090 1.060 1.090 1.040 1.110 116,000 122,900 1.0595 0.316 0.307 0.316 0.301 0.322 400,190 0.3071 0.93%
2018-08-14 0 1.080 1.050 1.090 1.060 1.250 224,000 248,180 1.1079 0.313 0.304 0.316 0.307 0.362 772,780 0.3212 -6.09%
2018-08-13 0 1.150 1.100 1.150 1.050 1.150 208,000 220,300 1.0591 0.333 0.319 0.333 0.304 0.333 717,581 0.3070 8.49%
2018-08-10 0 1.060 1.050 1.060 1.040 1.060 84,000 88,680 1.0557 0.307 0.304 0.307 0.301 0.307 289,793 0.3060 -0.93%
2018-08-09 0 1.070 1.050 1.070 1.060 1.070 84,000 89,480 1.0652 0.310 0.304 0.310 0.307 0.310 289,793 0.3088 0.94%
2018-08-08 0 1.060 1.050 1.060 1.050 1.070 82,000 87,100 1.0622 0.307 0.304 0.307 0.304 0.310 282,893 0.3079 -0.93%
2018-08-07 0 1.070 1.060 1.070 1.040 1.070 128,000 135,220 1.0564 0.310 0.307 0.310 0.301 0.310 441,589 0.3062 -0.93%
2018-08-06 0 1.080 1.070 1.080 1.070 1.140 142,000 155,640 1.0961 0.313 0.310 0.313 0.310 0.330 489,887 0.3177 -1.82%
2018-08-03 0 1.100 1.080 1.100 1.080 1.140 256,000 278,260 1.0870 0.319 0.313 0.319 0.313 0.330 883,177 0.3151 0.92%
2018-08-02 0 1.090 1.070 1.090 1.080 1.120 154,000 167,600 1.0883 0.316 0.310 0.316 0.313 0.325 531,286 0.3155 -1.80%
2018-08-01 0 1.110 1.100 1.110 1.090 1.120 114,000 125,200 1.0982 0.322 0.319 0.322 0.316 0.325 393,290 0.3183 2.78%
2018-07-31 0 1.080 1.060 1.080 1.070 1.130 98,000 106,980 1.0916 0.313 0.307 0.313 0.310 0.328 338,091 0.3164 -1.82%
2018-07-30 0 1.100 1.080 1.100 1.090 1.120 82,000 89,880 1.0961 0.319 0.313 0.319 0.316 0.325 282,893 0.3177 0.00%
2018-07-27 0 1.100 1.080 1.100 1.070 1.160 122,000 134,280 1.1007 0.319 0.313 0.319 0.310 0.336 420,889 0.3190 0.00%
2018-07-26 0 1.100 1.090 1.100 1.090 1.110 124,000 135,600 1.0935 0.319 0.316 0.319 0.316 0.322 427,789 0.3170 0.92%
2018-07-25 0 1.090 1.070 1.090 1.070 1.120 124,000 135,320 1.0913 0.316 0.310 0.316 0.310 0.325 427,789 0.3163 -0.91%
2018-07-24 0 1.100 1.090 1.100 1.100 1.140 140,000 156,820 1.1201 0.319 0.316 0.319 0.319 0.330 482,988 0.3247 -1.79%
2018-07-23 0 1.120 1.110 1.120 1.110 1.200 162,000 185,600 1.1457 0.325 0.322 0.325 0.322 0.348 558,886 0.3321 0.00%
2018-07-20 0 1.120 1.110 1.120 1.120 1.130 128,000 144,300 1.1273 0.325 0.322 0.325 0.325 0.328 441,589 0.3268 1.82%
2018-07-19 0 1.100 1.090 1.100 1.100 1.160 96,000 108,100 1.1260 0.319 0.316 0.319 0.319 0.336 331,191 0.3264 -3.51%
2018-07-18 0 1.140 1.120 1.140 1.130 1.140 56,000 63,340 1.1311 0.330 0.325 0.330 0.328 0.330 193,195 0.3279 0.00%
2018-07-17 0 1.140 1.120 1.140 1.130 1.140 164,000 185,480 1.1310 0.330 0.325 0.330 0.328 0.330 565,785 0.3278 0.00%
2018-07-16 0 1.140 1.120 1.140 1.130 1.140 124,000 140,460 1.1327 0.330 0.325 0.330 0.328 0.330 427,789 0.3283 0.00%
2018-07-13 0 1.140 1.120 1.140 1.120 1.150 80,000 90,480 1.1310 0.330 0.325 0.330 0.325 0.333 275,993 0.3278 -0.87%
2018-07-12 0 1.150 1.130 1.150 1.110 1.280 242,000 275,560 1.1387 0.333 0.328 0.333 0.322 0.371 834,878 0.3301 1.77%
2018-07-11 0 1.130 1.110 1.130 1.120 1.170 120,000 135,900 1.1325 0.328 0.322 0.328 0.325 0.339 413,989 0.3283 -1.74%
2018-07-10 0 1.150 1.130 1.150 1.120 1.190 186,000 212,960 1.1449 0.333 0.328 0.333 0.325 0.345 641,683 0.3319 0.00%
2018-07-09 0 1.150 1.130 1.150 1.120 1.180 214,000 242,700 1.1341 0.333 0.328 0.333 0.325 0.342 738,281 0.3287 -0.86%
2018-07-06 0 1.160 1.140 1.160 1.120 1.170 352,000 402,020 1.1421 0.336 0.330 0.336 0.325 0.339 1,214,369 0.3311 2.65%
2018-07-05 0 1.130 1.120 1.130 1.120 1.160 178,000 202,020 1.1349 0.328 0.325 0.328 0.325 0.336 614,084 0.3290 0.89%
2018-07-04 0 1.120 1.110 1.120 1.120 1.150 30,000 33,960 1.1320 0.325 0.322 0.325 0.325 0.333 103,497 0.3281 -1.75%
2018-07-03 0 1.140 1.120 1.140 1.120 1.160 116,000 132,580 1.1429 0.330 0.325 0.330 0.325 0.336 400,190 0.3313 0.00%
2018-06-29 0 1.140 1.120 1.140 1.120 1.200 236,000 271,300 1.1496 0.330 0.325 0.330 0.325 0.348 814,179 0.3332 0.00%
2018-06-28 0 1.140 1.130 1.140 1.140 1.200 128,000 149,240 1.1659 0.330 0.328 0.330 0.330 0.348 441,589 0.3380 0.00%
2018-06-27 0 1.140 1.120 1.140 1.110 1.180 200,000 231,280 1.1564 0.330 0.325 0.330 0.322 0.342 689,982 0.3352 -1.72%
2018-06-26 0 1.160 1.150 1.160 1.130 1.200 566,000 656,760 1.1604 0.336 0.333 0.336 0.328 0.348 1,952,650 0.3363 1.75%
2018-06-25 0 1.140 1.120 1.140 1.100 1.170 700,000 799,880 1.1427 0.330 0.325 0.330 0.319 0.339 2,414,938 0.3312 0.00%
2018-06-22 0 1.140 1.130 1.140 1.130 1.200 998,000 1,156,020 1.1583 0.330 0.328 0.330 0.328 0.348 3,443,011 0.3358 3.64%
2018-06-21 0 1.100 1.080 1.100 1.080 1.190 520,000 598,920 1.1518 0.319 0.313 0.319 0.313 0.345 1,793,954 0.3339 -3.51%
2018-06-20 0 1.140 1.100 1.140 1.040 1.150 530,000 595,600 1.1238 0.330 0.319 0.330 0.301 0.333 1,828,453 0.3257 3.64%
2018-06-19 0 1.100 1.050 1.100 1.000 1.100 1,280,000 1,313,740 1.0264 0.319 0.304 0.319 0.290 0.319 4,415,886 0.2975 6.80%
2018-06-15 0 1.030 1.000 1.030 0.990 1.040 82,000 83,040 1.0127 0.299 0.290 0.299 0.287 0.301 282,893 0.2935 1.98%
2018-06-14 0 1.010 0.990 1.010 0.960 1.010 124,000 121,380 0.9789 0.293 0.287 0.293 0.278 0.293 427,789 0.2837 6.32%
2018-06-13 0 0.950 0.940 0.950 0.950 0.960 30,000 28,700 0.9567 0.275 0.272 0.275 0.275 0.278 103,497 0.2773 -2.06%
2018-06-12 0 0.970 0.950 0.970 0.920 0.990 116,000 110,560 0.9531 0.281 0.275 0.281 0.267 0.287 400,190 0.2763 -2.02%
2018-06-11 0 0.990 0.970 1.000 0.990 1.000 52,000 51,500 0.9904 0.287 0.281 0.290 0.287 0.290 179,395 0.2871 4.21%
2018-06-08 0 0.950 0.940 0.960 0.950 0.990 62,000 59,940 0.9668 0.275 0.272 0.278 0.275 0.287 213,894 0.2802 -5.00%
2018-06-07 0 1.000 0.940 1.000 0.950 1.000 44,000 42,900 0.9750 0.290 0.272 0.290 0.275 0.290 151,796 0.2826 5.26%
2018-06-06 0 0.950 0.940 1.000 0.950 1.000 322,000 307,580 0.9552 0.275 0.272 0.290 0.275 0.290 1,110,871 0.2769 -5.94%
2018-06-05 0 1.010 0.990 1.010 1.000 1.010 130,000 130,460 1.0035 0.293 0.287 0.293 0.290 0.293 448,488 0.2909 0.00%
2018-06-04 0 1.010 0.990 1.010 1.000 1.010 102,000 102,100 1.0010 0.293 0.287 0.293 0.290 0.293 351,891 0.2901 1.00%
2018-06-01 0 1.000 0.990 1.000 1.000 1.010 124,000 124,600 1.0048 0.290 0.287 0.290 0.290 0.293 427,789 0.2913 -0.99%
2018-05-31 0 1.010 1.000 1.010 0.980 1.030 574,000 580,240 1.0109 0.293 0.290 0.293 0.284 0.299 1,980,249 0.2930 2.02%
2018-05-30 0 0.990 0.980 0.990 0.980 1.000 32,000 31,720 0.9913 0.287 0.284 0.287 0.284 0.290 110,397 0.2873 -1.00%
2018-05-29 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.290 0.287 0.290 0.290 0.290 68,998 0.2899 0.00%
2018-05-28 0 1.000 0.990 1.000 1.000 1.020 20,000 20,080 1.0040 0.290 0.287 0.290 0.290 0.296 68,998 0.2910 0.00%
2018-05-25 0 1.000 0.980 1.000 1.000 1.020 22,000 22,080 1.0036 0.290 0.284 0.290 0.290 0.296 75,898 0.2909 1.01%
2018-05-24 0 0.990 0.980 0.990 0.980 1.010 356,000 349,360 0.9813 0.287 0.284 0.287 0.284 0.293 1,228,168 0.2845 0.00%
2018-05-23 0 0.990 0.980 0.990 0.980 1.000 34,000 33,420 0.9829 0.287 0.284 0.287 0.284 0.290 117,297 0.2849 0.00%
2018-05-21 0 0.990 0.980 0.990 0.990 1.010 32,000 32,080 1.0025 0.287 0.284 0.287 0.287 0.293 110,397 0.2906 -1.98%
2018-05-18 0 1.010 1.000 1.010 1.010 1.020 24,000 24,400 1.0167 0.293 0.290 0.293 0.293 0.296 82,798 0.2947 1.00%
2018-05-17 0 1.000 1.000 1.020 0.990 1.000 18,000 17,920 0.9956 0.290 0.290 0.296 0.287 0.290 62,098 0.2886 0.00%
2018-05-16 0 1.000 0.990 1.000 0.980 1.040 72,000 71,340 0.9908 0.290 0.287 0.290 0.284 0.301 248,394 0.2872 -1.96%
2018-05-15 0 1.020 1.000 1.020 0.990 1.040 34,000 34,340 1.0100 0.296 0.290 0.296 0.287 0.301 117,297 0.2928 -0.97%
2018-05-14 0 1.030 1.020 1.030 1.030 1.030 36,000 37,080 1.0300 0.299 0.296 0.299 0.299 0.299 124,197 0.2986 0.00%
2018-05-11 0 1.030 1.010 1.030 1.020 1.030 16,000 16,380 1.0238 0.299 0.293 0.299 0.296 0.299 55,199 0.2967 1.98%
2018-05-10 0 1.010 0.990 1.010 0.980 1.010 52,000 51,600 0.9923 0.293 0.287 0.293 0.284 0.293 179,395 0.2876 2.02%
2018-05-09 0 0.990 0.980 0.990 1.000 1.030 22,000 22,120 1.0055 0.287 0.284 0.287 0.290 0.299 75,898 0.2914 2.06%
2018-05-08 0 0.970 0.960 0.970 0.970 1.010 66,000 65,480 0.9921 0.281 0.278 0.281 0.281 0.293 227,694 0.2876 -3.96%
2018-05-07 0 1.010 0.990 1.010 1.000 1.040 32,000 32,240 1.0075 0.293 0.287 0.293 0.290 0.301 110,397 0.2920 1.00%
2018-05-04 0 1.000 0.980 1.000 0.980 1.000 18,000 17,840 0.9911 0.290 0.284 0.290 0.284 0.290 62,098 0.2873 0.00%
2018-05-03 0 1.000 0.990 1.000 1.000 1.020 24,000 24,160 1.0067 0.290 0.287 0.290 0.290 0.296 82,798 0.2918 -1.96%
2018-05-02 0 1.020 1.000 1.020 0.990 1.030 50,000 49,800 0.9960 0.296 0.290 0.296 0.287 0.299 172,496 0.2887 2.07%
2018-04-30 0 1.010 1.000 1.010 1.010 1.030 8,000 8,140 1.0175 0.290 0.287 0.290 0.290 0.295 27,895 0.2918 0.00%
2018-04-27 0 1.010 1.000 1.010 0.990 1.030 212,000 216,940 1.0233 0.290 0.287 0.290 0.284 0.295 739,212 0.2935 -1.94%
2018-04-26 0 1.030 1.010 1.030 0.980 1.040 64,000 64,820 1.0128 0.295 0.290 0.295 0.281 0.298 223,158 0.2905 3.00%
2018-04-25 0 1.000 0.980 1.000 - - 0 0 - 0.287 0.281 0.287 - - 0 - 0.00%
2018-04-24 0 1.000 0.980 1.000 - - 0 0 - 0.287 0.281 0.287 - - 0 - 0.00%
2018-04-23 0 1.000 0.980 1.020 - - 0 0 - 0.287 0.281 0.293 - - 0 - 0.00%
2018-04-20 0 1.000 0.980 1.020 - - 0 0 - 0.287 0.281 0.293 - - 0 - 0.00%
2018-04-19 0 1.000 0.990 1.020 - - 0 0 - 0.287 0.284 0.293 - - 0 - 0.00%
2018-04-18 0 1.000 1.000 1.030 1.000 1.020 34,000 34,040 1.0012 0.287 0.287 0.295 0.287 0.293 118,553 0.2871 -2.91%
2018-04-17 0 1.030 1.030 1.040 1.030 1.030 222,000 228,660 1.0300 0.295 0.295 0.298 0.295 0.295 774,081 0.2954 -0.96%
2018-04-16 0 1.040 1.000 1.040 1.040 1.040 210,000 218,400 1.0400 0.298 0.287 0.298 0.298 0.298 732,239 0.2983 0.97%
2018-04-13 0 1.030 1.010 1.050 - - 0 0 - 0.295 0.290 0.301 - - 0 - 0.00%
2018-04-12 0 1.030 1.000 1.030 - - 0 0 - 0.295 0.287 0.295 - - 0 - 0.00%
2018-04-11 0 1.030 1.000 1.030 - - 0 0 - 0.295 0.287 0.295 - - 0 - 0.00%
2018-04-10 0 1.030 1.000 1.030 0.980 1.030 18,000 18,140 1.0078 0.295 0.287 0.295 0.281 0.295 62,763 0.2890 3.00%
2018-04-09 0 1.000 0.990 1.000 - - 0 0 - 0.287 0.284 0.287 - - 0 - 0.00%
2018-04-06 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 0.287 0.284 0.287 0.287 0.287 13,947 0.2868 -1.96%
2018-04-04 0 1.020 1.010 1.020 1.010 1.060 28,000 28,820 1.0293 0.293 0.290 0.293 0.290 0.304 97,632 0.2952 0.99%
2018-04-03 0 1.010 1.000 1.010 1.000 1.020 56,000 56,440 1.0079 0.290 0.287 0.290 0.287 0.293 195,264 0.2890 -2.88%
2018-03-29 0 1.040 1.000 1.050 - - 0 0 - 0.298 0.287 0.301 - - 0 - 0.00%
2018-03-28 0 1.040 1.020 1.040 0.990 1.040 30,000 30,460 1.0153 0.298 0.293 0.298 0.284 0.298 104,606 0.2912 -0.95%
2018-03-27 0 1.050 1.010 1.050 - - 0 0 - 0.301 0.290 0.301 - - 0 - 0.00%
2018-03-26 0 1.050 1.020 1.050 0.990 1.050 220,000 222,960 1.0135 0.301 0.293 0.301 0.284 0.301 767,107 0.2907 0.96%
2018-03-23 0 1.040 0.990 1.050 - - 0 0 - 0.298 0.284 0.301 - - 0 - 0.00%
2018-03-22 0 1.040 1.020 1.040 1.040 1.040 188,000 195,520 1.0400 0.298 0.293 0.298 0.298 0.298 655,528 0.2983 0.00%
2018-03-21 0 1.040 1.040 1.060 1.030 1.050 526,000 547,160 1.0402 0.298 0.298 0.304 0.295 0.301 1,834,084 0.2983 0.00%
2018-03-20 0 1.040 1.030 1.040 - - 0 0 - 0.298 0.295 0.298 - - 0 - -1.89%
2018-03-19 0 1.060 1.030 1.070 - - 0 0 - 0.304 0.295 0.307 - - 0 - 0.00%
2018-03-16 0 1.060 1.030 1.060 1.020 1.080 34,000 35,180 1.0347 0.304 0.295 0.304 0.293 0.310 118,553 0.2967 0.95%
2018-03-15 0 1.050 1.040 1.050 1.030 1.080 34,000 35,720 1.0506 0.301 0.298 0.301 0.295 0.310 118,553 0.3013 -0.94%
2018-03-14 0 1.060 1.030 1.070 - - 0 0 - 0.304 0.295 0.307 - - 0 - 0.00%
2018-03-13 0 1.060 1.030 1.060 1.060 1.070 20,000 21,300 1.0650 0.304 0.295 0.304 0.304 0.307 69,737 0.3054 0.95%
2018-03-12 0 1.050 1.030 1.070 - - 0 0 - 0.301 0.295 0.307 - - 0 - 0.00%
2018-03-09 0 1.050 1.030 1.050 1.050 1.080 12,000 12,840 1.0700 0.301 0.295 0.301 0.301 0.310 41,842 0.3069 0.00%
2018-03-08 0 1.050 1.020 1.050 - - 0 0 - 0.301 0.293 0.301 - - 0 - 0.00%
2018-03-07 0 1.050 1.040 1.050 1.040 1.080 218,000 229,000 1.0505 0.301 0.298 0.301 0.298 0.310 760,134 0.3013 -2.78%
2018-03-06 0 1.080 1.040 1.080 1.050 1.090 38,000 40,340 1.0616 0.310 0.298 0.310 0.301 0.313 132,500 0.3045 0.93%
2018-03-05 0 1.070 1.020 1.070 1.060 1.070 14,000 14,880 1.0629 0.307 0.293 0.307 0.304 0.307 48,816 0.3048 4.90%
2018-03-02 0 1.020 1.010 1.020 1.000 1.080 122,000 125,400 1.0279 0.293 0.290 0.293 0.287 0.310 425,396 0.2948 0.00%
2018-03-01 0 1.020 1.000 1.020 - - 0 0 - 0.293 0.287 0.293 - - 0 - 0.00%
2018-02-28 0 1.020 1.000 1.020 1.000 1.080 42,000 43,140 1.0271 0.293 0.287 0.293 0.287 0.310 146,448 0.2946 -1.92%
2018-02-27 0 1.040 1.020 1.050 1.020 1.080 70,000 72,840 1.0406 0.298 0.293 0.301 0.293 0.310 244,080 0.2984 -1.89%
2018-02-26 0 1.060 1.030 1.060 1.030 1.100 108,000 114,160 1.0570 0.304 0.295 0.304 0.295 0.315 376,580 0.3031 3.92%
2018-02-23 0 1.020 1.010 1.020 1.020 1.040 22,000 22,640 1.0291 0.293 0.290 0.293 0.293 0.298 76,711 0.2951 -3.77%
2018-02-22 0 1.060 1.050 1.070 1.050 1.090 62,000 65,740 1.0603 0.304 0.301 0.307 0.301 0.313 216,185 0.3041 -0.93%
2018-02-21 0 1.070 1.060 1.070 1.050 1.120 126,000 133,160 1.0568 0.307 0.304 0.307 0.301 0.321 439,343 0.3031 0.00%
2018-02-20 0 1.070 1.050 1.070 1.060 1.100 744,000 798,440 1.0732 0.307 0.301 0.307 0.304 0.315 2,594,217 0.3078 0.94%
2018-02-15 0 1.060 1.050 1.060 1.010 1.070 266,000 276,020 1.0377 0.304 0.301 0.304 0.290 0.307 927,502 0.2976 0.00%
2018-02-14 0 1.060 1.050 1.060 1.000 1.080 238,000 243,060 1.0213 0.304 0.301 0.304 0.287 0.310 829,871 0.2929 1.92%
2018-02-13 0 1.040 0.990 1.040 0.990 1.060 60,000 61,300 1.0217 0.298 0.284 0.298 0.284 0.304 209,211 0.2930 4.00%
2018-02-12 0 1.000 0.980 1.000 0.970 1.010 80,000 78,840 0.9855 0.287 0.281 0.287 0.278 0.290 278,948 0.2826 3.09%
2018-02-09 0 0.970 0.930 0.970 0.850 0.980 188,000 171,520 0.9123 0.278 0.267 0.278 0.244 0.281 655,528 0.2617 5.43%
2018-02-08 0 0.920 0.910 0.950 0.920 0.920 8,000 7,360 0.9200 0.264 0.261 0.272 0.264 0.264 27,895 0.2638 0.00%
2018-02-07 0 0.920 0.910 0.920 0.900 0.920 24,000 21,920 0.9133 0.264 0.261 0.264 0.258 0.264 83,684 0.2619 -2.13%
2018-02-06 0 0.940 0.900 0.940 - - 0 0 - 0.270 0.258 0.270 - - 0 - -2.08%
2018-02-05 0 0.960 0.960 1.020 0.960 0.970 28,000 26,980 0.9636 0.275 0.275 0.293 0.275 0.278 97,632 0.2763 -2.04%
2018-02-02 0 0.980 0.960 1.000 - - 0 0 - 0.281 0.275 0.287 - - 0 - 0.00%
2018-02-01 0 0.980 0.960 0.980 - - 0 0 - 0.281 0.275 0.281 - - 0 - 0.00%
2018-01-31 0 0.980 0.960 0.990 0.950 0.980 76,000 72,960 0.9600 0.281 0.275 0.284 0.272 0.281 265,001 0.2753 0.00%
2018-01-30 0 0.980 0.980 1.000 0.950 0.990 52,000 50,440 0.9700 0.281 0.281 0.287 0.272 0.284 181,316 0.2782 -2.97%
2018-01-29 0 1.010 0.990 1.010 - - 0 0 - 0.290 0.284 0.290 - - 0 - 0.00%
2018-01-26 0 1.010 1.000 1.030 0.990 1.010 8,000 7,980 0.9975 0.290 0.287 0.295 0.284 0.290 27,895 0.2861 0.00%
2018-01-25 0 1.010 1.000 1.010 0.990 1.010 16,000 15,900 0.9938 0.290 0.287 0.290 0.284 0.290 55,790 0.2850 0.00%
2018-01-24 0 1.010 1.000 1.020 0.990 1.010 90,000 90,580 1.0064 0.290 0.287 0.293 0.284 0.290 313,817 0.2886 0.00%
2018-01-23 0 1.010 1.000 1.010 1.010 1.020 14,000 14,240 1.0171 0.290 0.287 0.290 0.290 0.293 48,816 0.2917 -1.94%
2018-01-22 0 1.030 1.020 1.040 0.990 1.030 56,000 57,360 1.0243 0.295 0.293 0.298 0.284 0.295 195,264 0.2938 1.98%
2018-01-19 0 1.010 1.000 1.010 - - 0 0 - 0.290 0.287 0.290 - - 0 - 0.00%
2018-01-18 0 1.010 1.000 1.010 0.950 1.010 250,000 248,360 0.9934 0.290 0.287 0.290 0.272 0.290 871,713 0.2849 1.00%
2018-01-17 0 1.000 0.990 1.000 0.990 1.020 136,000 135,860 0.9990 0.287 0.284 0.287 0.284 0.293 474,212 0.2865 -4.76%
2018-01-16 0 1.050 1.030 1.090 - - 0 0 - 0.301 0.295 0.313 - - 0 - 0.00%
2018-01-15 0 1.050 1.020 1.050 - - 0 0 - 0.301 0.293 0.301 - - 0 - 0.00%
2018-01-12 0 1.050 1.020 1.060 1.020 1.050 64,000 66,840 1.0444 0.301 0.293 0.304 0.293 0.301 223,158 0.2995 2.94%
2018-01-11 0 1.020 1.010 1.020 0.990 1.020 102,000 102,600 1.0059 0.293 0.290 0.293 0.284 0.293 355,659 0.2885 0.00%
2018-01-10 0 1.020 1.010 1.030 1.020 1.020 24,000 24,480 1.0200 0.293 0.290 0.295 0.293 0.293 83,684 0.2925 0.00%
2018-01-09 0 1.020 1.010 1.060 1.010 1.090 280,000 286,900 1.0246 0.293 0.290 0.304 0.290 0.313 976,318 0.2939 -2.86%
2018-01-08 0 1.050 1.040 1.140 1.050 1.070 126,000 134,440 1.0670 0.301 0.298 0.327 0.301 0.307 439,343 0.3060 0.00%
2018-01-05 0 1.050 1.050 1.070 1.050 1.070 156,000 166,220 1.0655 0.301 0.301 0.307 0.301 0.307 543,949 0.3056 -3.67%
2018-01-04 0 1.090 1.080 1.100 - - 0 0 - 0.313 0.310 0.315 - - 0 - -0.91%
2018-01-03 0 1.100 1.080 1.100 1.100 1.160 92,000 102,140 1.1102 0.315 0.310 0.315 0.315 0.333 320,790 0.3184 -4.35%
2018-01-02 0 1.150 1.130 1.150 1.130 1.210 416,000 484,280 1.1641 0.330 0.324 0.330 0.324 0.347 1,450,530 0.3339 0.00%
2017-12-29 0 1.150 1.140 1.150 1.130 1.150 1,926,000 2,205,240 1.1450 0.330 0.327 0.330 0.324 0.330 6,715,675 0.3284 0.00%
2017-12-28 0 1.150 1.130 1.150 1.120 1.190 3,582,000 4,109,680 1.1473 0.330 0.324 0.330 0.321 0.341 12,489,900 0.3290 0.00%
2017-12-27 0 1.150 1.080 1.160 1.050 1.160 14,622,500 15,381,125 1.0519 0.330 0.310 0.333 0.301 0.333 50,986,478 0.3017 9.52%
2017-12-22 0 1.050 1.030 1.050 1.050 1.050 38,000 39,900 1.0500 0.301 0.295 0.301 0.301 0.301 132,500 0.3011 -1.87%
2017-12-21 0 1.070 1.030 1.070 1.010 1.070 68,000 70,000 1.0294 0.307 0.295 0.307 0.290 0.307 237,106 0.2952 3.88%
2017-12-20 0 1.030 1.020 1.030 1.000 1.030 54,000 54,220 1.0041 0.295 0.293 0.295 0.287 0.295 188,290 0.2880 0.00%
2017-12-19 0 1.030 1.010 1.030 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2017-12-18 0 1.030 1.010 1.030 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2017-12-15 0 1.030 1.010 1.030 0.990 1.030 124,000 125,020 1.0082 0.295 0.290 0.295 0.284 0.295 432,370 0.2892 -0.96%
2017-12-14 0 1.040 1.030 1.040 1.040 1.040 28,000 29,120 1.0400 0.298 0.295 0.298 0.298 0.298 97,632 0.2983 0.00%
2017-12-13 0 1.040 1.030 1.040 1.040 1.040 10,000 10,400 1.0400 0.298 0.295 0.298 0.298 0.298 34,869 0.2983 -0.95%
2017-12-12 0 1.050 1.040 1.050 1.030 1.050 40,000 41,600 1.0400 0.301 0.298 0.301 0.295 0.301 139,474 0.2983 0.00%
2017-12-11 0 1.050 1.040 1.050 1.030 1.050 90,000 93,140 1.0349 0.301 0.298 0.301 0.295 0.301 313,817 0.2968 0.00%
2017-12-08 0 1.050 1.040 1.050 1.030 1.050 12,000 12,440 1.0367 0.301 0.298 0.301 0.295 0.301 41,842 0.2973 -0.94%
2017-12-07 0 1.060 1.050 1.060 - - 0 0 - 0.304 0.301 0.304 - - 0 - -0.93%
2017-12-06 0 1.070 1.050 1.070 - - 0 0 - 0.307 0.301 0.307 - - 0 - 0.00%
2017-12-05 0 1.070 1.050 1.070 - - 0 0 - 0.307 0.301 0.307 - - 0 - 0.00%
2017-12-04 0 1.070 1.060 1.070 1.070 1.070 2,000 2,140 1.0700 0.307 0.304 0.307 0.307 0.307 6,974 0.3069 0.00%
2017-12-01 0 1.070 1.070 1.120 - - 0 0 - 0.307 0.307 0.321 - - 0 - 0.00%
2017-11-30 0 1.070 1.070 1.100 1.060 1.060 16,000 16,960 1.0600 0.307 0.307 0.315 0.304 0.304 55,790 0.3040 -0.93%
2017-11-29 0 1.080 1.060 1.100 - - 0 0 - 0.310 0.304 0.315 - - 0 - 0.00%
2017-11-28 0 1.080 1.070 1.080 1.100 1.100 16,000 17,600 1.1000 0.310 0.307 0.310 0.315 0.315 55,790 0.3155 0.93%
2017-11-27 0 1.070 1.060 1.070 1.040 1.120 404,000 428,660 1.0610 0.307 0.304 0.307 0.298 0.321 1,408,688 0.3043 1.90%
2017-11-24 0 1.050 1.040 1.050 1.050 1.050 3,516,000 3,691,800 1.0500 0.301 0.298 0.301 0.301 0.301 12,259,768 0.3011 0.00%
2017-11-23 0 1.050 1.040 1.050 1.040 1.050 4,000 4,180 1.0450 0.301 0.298 0.301 0.298 0.301 13,947 0.2997 0.00%
2017-11-22 0 1.050 1.040 1.050 1.030 1.050 126,000 130,640 1.0368 0.301 0.298 0.301 0.295 0.301 439,343 0.2974 -0.94%
2017-11-21 0 1.060 1.050 1.060 1.060 1.060 14,000 14,840 1.0600 0.304 0.301 0.304 0.304 0.304 48,816 0.3040 0.00%
2017-11-20 0 1.060 1.060 1.090 - - 0 0 - 0.304 0.304 0.313 - - 0 - 0.00%
2017-11-17 0 1.060 1.050 1.060 1.050 1.060 6,000 6,320 1.0533 0.304 0.301 0.304 0.301 0.304 20,921 0.3021 -0.93%
2017-11-16 0 1.070 1.050 1.070 1.070 1.070 6,000 6,420 1.0700 0.307 0.301 0.307 0.307 0.307 20,921 0.3069 0.00%
2017-11-15 0 1.070 1.060 1.080 1.070 1.070 114,000 121,980 1.0700 0.307 0.304 0.310 0.307 0.307 397,501 0.3069 -0.93%
2017-11-14 0 1.080 1.060 1.080 1.080 1.080 72,000 77,760 1.0800 0.310 0.304 0.310 0.310 0.310 251,053 0.3097 0.00%
2017-11-13 0 1.080 1.050 1.080 1.050 1.090 32,000 34,060 1.0644 0.310 0.301 0.310 0.301 0.313 111,579 0.3053 1.89%
2017-11-10 0 1.060 1.050 1.060 1.040 1.070 44,000 46,600 1.0591 0.304 0.301 0.304 0.298 0.307 153,421 0.3037 -2.75%
2017-11-09 0 1.090 1.070 1.090 1.070 1.090 8,000 8,620 1.0775 0.313 0.307 0.313 0.307 0.313 27,895 0.3090 0.00%
2017-11-08 0 1.090 1.060 1.090 1.050 1.100 20,000 21,160 1.0580 0.313 0.304 0.313 0.301 0.315 69,737 0.3034 0.93%
2017-11-07 0 1.080 1.080 1.110 1.050 1.060 44,000 46,240 1.0509 0.310 0.310 0.318 0.301 0.304 153,421 0.3014 1.89%
2017-11-06 0 1.060 1.050 1.110 1.040 1.060 60,000 63,460 1.0577 0.304 0.301 0.318 0.298 0.304 209,211 0.3033 -0.93%
2017-11-03 0 1.070 1.060 1.130 1.070 1.070 22,000 23,540 1.0700 0.307 0.304 0.324 0.307 0.307 76,711 0.3069 0.00%
2017-11-02 0 1.070 1.060 1.120 1.070 1.070 4,000 4,280 1.0700 0.307 0.304 0.321 0.307 0.307 13,947 0.3069 0.00%
2017-11-01 0 1.070 1.060 1.070 1.070 1.080 978,000 1,046,640 1.0702 0.307 0.304 0.307 0.307 0.310 3,410,140 0.3069 -0.93%
2017-10-31 0 1.080 1.080 1.100 1.080 1.080 42,000 45,360 1.0800 0.310 0.310 0.315 0.310 0.310 146,448 0.3097 0.00%
2017-10-30 0 1.080 1.070 1.080 1.080 1.090 22,000 23,840 1.0836 0.310 0.307 0.310 0.310 0.313 76,711 0.3108 -1.82%
2017-10-27 0 1.100 1.080 1.100 1.090 1.130 32,000 35,760 1.1175 0.315 0.310 0.315 0.313 0.324 111,579 0.3205 0.92%
2017-10-26 0 1.090 1.070 1.090 - - 0 0 - 0.313 0.307 0.313 - - 0 - 0.00%
2017-10-25 0 1.090 1.070 1.090 1.080 1.090 10,000 10,860 1.0860 0.313 0.307 0.313 0.310 0.313 34,869 0.3115 0.00%
2017-10-24 0 1.090 1.080 1.090 - - 0 0 - 0.313 0.310 0.313 - - 0 - -0.91%
2017-10-23 0 1.100 1.090 1.100 1.100 1.100 34,000 37,400 1.1000 0.315 0.313 0.315 0.315 0.315 118,553 0.3155 0.00%
2017-10-20 0 1.100 1.080 1.100 1.100 1.100 2,000 2,200 1.1000 0.315 0.310 0.315 0.315 0.315 6,974 0.3155 0.00%
2017-10-19 0 1.100 1.090 1.100 1.080 1.150 120,000 134,940 1.1245 0.315 0.313 0.315 0.310 0.330 418,422 0.3225 0.92%
2017-10-18 0 1.090 1.070 1.090 1.080 1.110 30,000 32,780 1.0927 0.313 0.307 0.313 0.310 0.318 104,606 0.3134 -0.91%
2017-10-17 0 1.100 1.080 1.100 1.030 1.100 186,000 200,400 1.0774 0.315 0.310 0.315 0.295 0.315 648,554 0.3090 4.76%
2017-10-16 0 1.050 1.040 1.050 1.040 1.060 314,000 329,920 1.0507 0.301 0.298 0.301 0.298 0.304 1,094,871 0.3013 -2.78%
2017-10-13 0 1.080 1.070 1.080 1.090 1.090 6,000 6,540 1.0900 0.310 0.307 0.310 0.313 0.313 20,921 0.3126 0.00%
2017-10-12 0 1.080 1.070 1.080 1.080 1.090 90,000 97,280 1.0809 0.310 0.307 0.310 0.310 0.313 313,817 0.3100 -0.92%
2017-10-11 0 1.090 1.070 1.090 1.040 1.190 1,236,000 1,316,780 1.0654 0.313 0.307 0.313 0.298 0.341 4,309,748 0.3055 -2.68%
2017-10-10 0 1.120 1.120 1.130 1.120 1.130 8,000 9,020 1.1275 0.321 0.321 0.324 0.321 0.324 27,895 0.3234 -3.45%
2017-10-09 0 1.160 1.130 1.170 1.130 1.160 6,000 6,840 1.1400 0.333 0.324 0.336 0.324 0.333 20,921 0.3269 0.00%
2017-10-06 0 1.160 1.120 1.170 - - 0 0 - 0.333 0.321 0.336 - - 0 - 0.00%
2017-10-04 0 1.160 1.140 1.160 1.120 1.200 168,000 197,560 1.1760 0.333 0.327 0.333 0.321 0.344 585,791 0.3373 1.75%
2017-10-03 0 1.140 1.120 1.140 1.110 1.140 148,000 167,820 1.1339 0.327 0.321 0.327 0.318 0.327 516,054 0.3252 2.70%
2017-09-29 0 1.110 1.090 1.110 1.090 1.110 6,000 6,620 1.1033 0.318 0.313 0.318 0.313 0.318 20,921 0.3164 -0.89%
2017-09-28 0 1.120 1.070 1.120 1.060 1.120 50,000 53,600 1.0720 0.321 0.307 0.321 0.304 0.321 174,343 0.3074 5.66%
2017-09-27 0 1.060 1.050 1.060 1.060 1.060 28,000 29,680 1.0600 0.304 0.301 0.304 0.304 0.304 97,632 0.3040 -0.93%
2017-09-26 0 1.070 1.070 1.110 1.070 1.110 74,000 79,880 1.0795 0.307 0.307 0.318 0.307 0.318 258,027 0.3096 0.00%
2017-09-25 0 1.070 1.070 1.100 1.060 1.130 124,000 136,220 1.0985 0.307 0.307 0.315 0.304 0.324 432,370 0.3151 -6.96%
2017-09-22 0 1.150 1.120 1.160 1.120 1.150 34,000 38,200 1.1235 0.330 0.321 0.333 0.321 0.330 118,553 0.3222 2.68%
2017-09-21 0 1.120 1.110 1.120 - - 0 0 - 0.321 0.318 0.321 - - 0 - -0.88%
2017-09-20 0 1.130 1.110 1.130 - - 0 0 - 0.324 0.318 0.324 - - 0 - 0.00%
2017-09-19 0 1.130 1.110 1.130 1.100 1.160 122,000 136,460 1.1185 0.324 0.318 0.324 0.315 0.333 425,396 0.3208 -2.59%
2017-09-18 0 1.160 1.140 1.160 1.140 1.160 224,000 257,620 1.1501 0.333 0.327 0.333 0.327 0.333 781,055 0.3298 -0.85%
2017-09-15 0 1.170 1.130 1.180 1.130 1.170 22,000 25,140 1.1427 0.336 0.324 0.338 0.324 0.336 76,711 0.3277 2.63%
2017-09-14 0 1.140 1.120 1.140 - - 0 0 - 0.327 0.321 0.327 - - 0 - 0.00%
2017-09-13 0 1.140 1.130 1.150 - - 0 0 - 0.327 0.324 0.330 - - 0 - 0.00%
2017-09-12 0 1.140 1.120 1.140 1.090 1.140 312,000 351,720 1.1273 0.327 0.321 0.327 0.313 0.327 1,087,897 0.3233 -0.87%
2017-09-11 0 1.150 1.140 1.150 - - 0 0 - 0.330 0.327 0.330 - - 0 - 0.00%
2017-09-08 0 1.150 1.120 1.170 - - 0 0 - 0.330 0.321 0.336 - - 0 - 0.00%
2017-09-07 0 1.150 1.120 1.160 1.150 1.150 18,000 20,700 1.1500 0.330 0.321 0.333 0.330 0.330 62,763 0.3298 -1.71%
2017-09-06 0 1.170 1.120 1.170 1.100 1.170 412,000 459,560 1.1154 0.336 0.321 0.336 0.315 0.336 1,436,583 0.3199 4.46%
2017-09-05 0 1.120 1.080 1.130 1.090 1.170 198,000 220,440 1.1133 0.321 0.310 0.324 0.313 0.336 690,396 0.3193 -5.88%
2017-09-04 0 1.190 1.180 1.200 1.160 1.200 62,000 72,460 1.1687 0.341 0.338 0.344 0.333 0.344 216,185 0.3352 -1.65%
2017-09-01 0 1.210 1.180 1.210 1.180 1.220 182,000 216,480 1.1895 0.347 0.338 0.347 0.338 0.350 634,607 0.3411 1.68%
2017-08-31 0 1.190 1.150 1.190 1.150 1.200 2,034,000 2,366,640 1.1635 0.341 0.330 0.341 0.330 0.344 7,092,255 0.3337 0.85%
2017-08-30 0 1.180 1.160 1.180 1.130 1.180 312,000 355,160 1.1383 0.338 0.333 0.338 0.324 0.338 1,087,897 0.3265 5.36%
2017-08-29 0 1.120 1.100 1.120 1.100 1.120 78,000 86,280 1.1062 0.321 0.315 0.321 0.315 0.321 271,974 0.3172 0.00%
2017-08-28 0 1.120 1.110 1.130 1.120 1.120 22,000 24,640 1.1200 0.321 0.318 0.324 0.321 0.321 76,711 0.3212 -0.88%
2017-08-25 0 1.130 1.130 1.140 1.110 1.130 46,000 51,220 1.1135 0.324 0.324 0.327 0.318 0.324 160,395 0.3193 2.73%
2017-08-24 0 1.100 1.090 1.100 1.070 1.100 240,000 259,800 1.0825 0.315 0.313 0.315 0.307 0.315 836,844 0.3105 0.00%
2017-08-22 0 1.100 1.080 1.100 1.080 1.120 432,000 478,280 1.1071 0.315 0.310 0.315 0.310 0.321 1,506,320 0.3175 -2.65%
2017-08-21 0 1.130 1.120 1.130 1.110 1.170 238,000 271,840 1.1422 0.324 0.321 0.324 0.318 0.336 829,871 0.3276 -5.04%
2017-08-18 0 1.190 1.180 1.190 - - 0 0 - 0.341 0.338 0.341 - - 0 - 0.00%
2017-08-17 0 1.190 1.170 1.190 1.190 1.190 24,000 28,560 1.1900 0.341 0.336 0.341 0.341 0.341 83,684 0.3413 0.00%
2017-08-16 0 1.190 1.180 1.190 1.180 1.190 58,000 68,620 1.1831 0.341 0.338 0.341 0.338 0.341 202,237 0.3393 0.00%
2017-08-15 0 1.190 1.170 1.190 1.170 1.190 136,000 160,120 1.1774 0.341 0.336 0.341 0.336 0.341 474,212 0.3377 -0.83%
2017-08-14 0 1.200 1.190 1.200 1.190 1.200 104,000 124,080 1.1931 0.344 0.341 0.344 0.341 0.344 362,632 0.3422 -0.83%
2017-08-11 0 1.210 1.210 1.240 1.190 1.250 70,000 84,420 1.2060 0.347 0.347 0.356 0.341 0.358 244,080 0.3459 -2.42%
2017-08-10 0 1.240 1.210 1.240 1.200 1.240 32,000 38,920 1.2163 0.356 0.347 0.356 0.344 0.356 111,579 0.3488 -0.80%
2017-08-09 0 1.250 1.230 1.250 1.220 1.250 20,000 24,580 1.2290 0.358 0.353 0.358 0.350 0.358 69,737 0.3525 0.00%
2017-08-08 0 1.250 1.230 1.260 1.230 1.260 86,000 106,100 1.2337 0.358 0.353 0.361 0.353 0.361 299,869 0.3538 -0.79%
2017-08-07 0 1.260 1.240 1.260 1.230 1.260 42,000 52,040 1.2390 0.361 0.356 0.361 0.353 0.361 146,448 0.3553 0.00%
2017-08-04 0 1.260 1.240 1.260 1.230 1.270 22,000 27,240 1.2382 0.361 0.356 0.361 0.353 0.364 76,711 0.3551 0.00%
2017-08-03 0 1.260 1.230 1.260 1.230 1.260 34,000 42,340 1.2453 0.361 0.353 0.361 0.353 0.361 118,553 0.3571 0.80%
2017-08-02 0 1.250 1.230 1.250 1.230 1.250 18,000 22,260 1.2367 0.358 0.353 0.358 0.353 0.358 62,763 0.3547 0.00%
2017-08-01 0 1.250 1.230 1.250 - - 0 0 - 0.358 0.353 0.358 - - 0 - 0.00%
2017-07-31 0 1.250 1.220 1.250 1.210 1.260 146,000 178,760 1.2244 0.358 0.350 0.358 0.347 0.361 509,080 0.3511 -0.79%
2017-07-28 0 1.260 1.220 1.260 1.200 1.260 106,000 129,940 1.2258 0.361 0.350 0.361 0.344 0.361 369,606 0.3516 0.00%
2017-07-27 0 1.260 1.230 1.260 1.210 1.270 300,000 366,200 1.2207 0.361 0.353 0.361 0.347 0.364 1,046,055 0.3501 1.61%
2017-07-26 0 1.240 1.230 1.240 1.210 1.260 422,000 519,100 1.2301 0.356 0.353 0.356 0.347 0.361 1,471,451 0.3528 -1.59%
2017-07-25 0 1.260 1.260 1.280 - - 0 0 - 0.361 0.361 0.367 - - 0 - 0.00%
2017-07-24 0 1.260 1.250 1.260 1.230 1.280 40,000 49,560 1.2390 0.361 0.358 0.361 0.353 0.367 139,474 0.3553 0.00%
2017-07-21 0 1.260 1.240 1.260 1.250 1.300 186,000 233,260 1.2541 0.361 0.356 0.361 0.358 0.373 648,554 0.3597 -2.33%
2017-07-20 0 1.290 1.260 1.290 1.230 1.310 880,000 1,091,580 1.2404 0.370 0.361 0.370 0.353 0.376 3,068,429 0.3557 2.38%
2017-07-19 0 1.260 1.250 1.260 1.260 1.290 48,000 60,720 1.2650 0.361 0.358 0.361 0.361 0.370 167,369 0.3628 -0.79%
2017-07-18 0 1.270 1.250 1.270 1.260 1.280 18,000 22,780 1.2656 0.364 0.358 0.364 0.361 0.367 62,763 0.3630 -0.78%
2017-07-17 0 1.280 1.260 1.280 1.270 1.290 18,000 22,960 1.2756 0.367 0.361 0.367 0.364 0.370 62,763 0.3658 0.79%
2017-07-14 0 1.270 1.250 1.270 1.260 1.290 40,000 50,680 1.2670 0.364 0.358 0.364 0.361 0.370 139,474 0.3634 0.00%
2017-07-13 0 1.270 1.250 1.270 1.260 1.280 26,000 32,960 1.2677 0.364 0.358 0.364 0.361 0.367 90,658 0.3636 0.00%
2017-07-12 0 1.270 1.270 1.280 1.270 1.270 38,000 48,260 1.2700 0.364 0.364 0.367 0.364 0.364 132,500 0.3642 0.79%
2017-07-11 0 1.260 1.250 1.260 1.240 1.270 364,000 456,160 1.2532 0.361 0.358 0.361 0.356 0.364 1,269,214 0.3594 -1.56%
2017-07-10 0 1.280 1.270 1.280 1.250 1.290 84,000 105,440 1.2552 0.367 0.364 0.367 0.358 0.370 292,895 0.3600 -0.78%
2017-07-07 0 1.290 1.270 1.290 1.280 1.290 6,000 7,700 1.2833 0.370 0.364 0.370 0.367 0.370 20,921 0.3680 0.00%
2017-07-06 0 1.290 1.270 1.290 1.260 1.290 28,000 35,700 1.2750 0.370 0.364 0.370 0.361 0.370 97,632 0.3657 -0.77%
2017-07-05 0 1.300 1.270 1.300 1.280 1.310 16,000 20,660 1.2913 0.373 0.364 0.373 0.367 0.376 55,790 0.3703 1.56%
2017-07-04 0 1.280 1.260 1.280 1.260 1.280 44,000 55,640 1.2645 0.367 0.361 0.367 0.361 0.367 153,421 0.3627 -0.78%
2017-07-03 0 1.290 1.270 1.290 1.270 1.320 390,000 500,540 1.2834 0.370 0.364 0.370 0.364 0.379 1,359,872 0.3681 -0.77%
2017-06-30 0 1.300 1.260 1.300 1.270 1.400 1,988,000 2,645,640 1.3308 0.373 0.361 0.373 0.364 0.402 6,931,860 0.3817 -1.52%
2017-06-29 0 1.320 1.300 1.320 1.320 1.320 50,000 66,000 1.3200 0.379 0.373 0.379 0.379 0.379 174,343 0.3786 1.54%
2017-06-28 0 1.300 1.290 1.300 1.290 1.310 38,000 49,280 1.2968 0.373 0.370 0.373 0.370 0.376 132,500 0.3719 -1.52%
2017-06-27 0 1.320 1.310 1.320 1.250 1.320 216,000 277,960 1.2869 0.379 0.376 0.379 0.358 0.379 753,160 0.3691 0.76%
2017-06-26 0 1.310 1.300 1.310 1.270 1.320 88,000 113,540 1.2902 0.376 0.373 0.376 0.364 0.379 306,843 0.3700 -0.76%
2017-06-23 0 1.320 1.300 1.320 1.300 1.320 36,000 47,060 1.3072 0.379 0.373 0.379 0.373 0.379 125,527 0.3749 0.76%
2017-06-22 0 1.310 1.300 1.310 1.310 1.310 4,000 5,240 1.3100 0.376 0.373 0.376 0.376 0.376 13,947 0.3757 -0.76%
2017-06-21 0 1.320 1.310 1.320 1.280 1.320 230,000 297,380 1.2930 0.379 0.376 0.379 0.367 0.379 801,976 0.3708 0.00%
2017-06-20 0 1.320 1.310 1.320 1.320 1.320 4,000 5,280 1.3200 0.379 0.376 0.379 0.379 0.379 13,947 0.3786 0.00%
2017-06-19 0 1.320 1.310 1.320 1.300 1.330 48,000 62,760 1.3075 0.379 0.376 0.379 0.373 0.381 167,369 0.3750 0.00%
2017-06-16 0 1.320 1.300 1.320 1.280 1.330 80,000 104,180 1.3023 0.379 0.373 0.379 0.367 0.381 278,948 0.3735 0.00%
2017-06-15 0 1.320 1.300 1.320 1.300 1.320 28,000 36,620 1.3079 0.379 0.373 0.379 0.373 0.379 97,632 0.3751 -1.49%
2017-06-14 0 1.340 1.330 1.340 1.320 1.350 58,000 77,020 1.3279 0.384 0.381 0.384 0.379 0.387 202,237 0.3808 2.29%
2017-06-13 0 1.310 1.300 1.320 1.310 1.320 46,000 60,520 1.3157 0.376 0.373 0.379 0.376 0.379 160,395 0.3773 0.00%
2017-06-12 0 1.310 1.300 1.310 1.300 1.330 76,000 99,380 1.3076 0.376 0.373 0.376 0.373 0.381 265,001 0.3750 0.77%
2017-06-09 0 1.300 1.290 1.300 1.280 1.340 220,000 285,120 1.2960 0.373 0.370 0.373 0.367 0.384 767,107 0.3717 -2.99%
2017-06-08 0 1.340 1.310 1.340 - - 0 0 - 0.384 0.376 0.384 - - 0 - 0.00%
2017-06-07 0 1.340 1.320 1.340 1.310 1.340 24,000 31,680 1.3200 0.384 0.379 0.384 0.376 0.384 83,684 0.3786 0.00%
2017-06-06 0 1.340 1.310 1.340 - - 0 0 - 0.384 0.376 0.384 - - 0 - -1.47%
2017-06-05 0 1.360 1.350 1.360 1.340 1.370 54,000 73,020 1.3522 0.390 0.387 0.390 0.384 0.393 188,290 0.3878 -0.73%
2017-06-02 0 1.370 1.340 1.370 1.320 1.370 22,000 29,600 1.3455 0.393 0.384 0.393 0.379 0.393 76,711 0.3859 1.48%
2017-06-01 0 1.350 1.320 1.350 1.310 1.480 162,000 219,680 1.3560 0.387 0.379 0.387 0.376 0.424 564,870 0.3889 3.85%
2017-05-31 0 1.300 1.280 1.300 1.270 1.300 2,100,000 2,726,560 1.2984 0.373 0.367 0.373 0.364 0.373 7,322,387 0.3724 0.78%
2017-05-29 0 1.290 1.290 1.300 1.260 1.310 9,108,000 11,837,840 1.2997 0.370 0.370 0.373 0.361 0.376 31,758,238 0.3727 0.78%
2017-05-26 0 1.280 1.270 1.280 1.250 1.290 282,000 355,700 1.2613 0.367 0.364 0.367 0.358 0.370 983,292 0.3617 0.00%
2017-05-25 0 1.280 1.290 1.300 1.270 1.290 384,000 490,560 1.2775 0.367 0.370 0.373 0.364 0.370 1,338,951 0.3664 -0.78%
2017-05-24 0 1.290 1.280 1.290 1.270 1.290 174,000 223,760 1.2860 0.370 0.367 0.370 0.364 0.370 606,712 0.3688 0.78%
2017-05-23 0 1.280 1.280 1.290 1.280 1.290 82,000 105,160 1.2824 0.367 0.367 0.370 0.367 0.370 285,922 0.3678 -0.78%
2017-05-22 0 1.290 1.280 1.290 1.290 1.290 60,000 77,400 1.2900 0.370 0.367 0.370 0.370 0.370 209,211 0.3700 0.00%
2017-05-19 0 1.290 1.290 1.330 - - 0 0 - 0.370 0.370 0.381 - - 0 - 0.00%
2017-05-18 0 1.290 1.280 1.300 1.280 1.290 100,000 128,800 1.2880 0.370 0.367 0.373 0.367 0.370 348,685 0.3694 0.00%
2017-05-17 0 1.290 1.290 1.310 1.280 1.310 132,000 170,580 1.2923 0.370 0.370 0.376 0.367 0.376 460,264 0.3706 0.39%
2017-05-16 0 1.300 1.300 1.330 1.300 1.300 10,000 13,000 1.3000 0.369 0.369 0.377 0.369 0.369 35,276 0.3685 0.00%
2017-05-15 0 1.300 1.300 1.320 1.300 1.300 12,000 15,600 1.3000 0.369 0.369 0.374 0.369 0.369 42,331 0.3685 0.00%
2017-05-12 0 1.300 1.300 1.330 1.300 1.310 16,000 20,840 1.3025 0.369 0.369 0.377 0.369 0.371 56,441 0.3692 -0.76%
2017-05-11 0 1.310 1.300 1.330 - - 0 0 - 0.371 0.369 0.377 - - 0 - 0.00%
2017-05-10 0 1.310 1.310 1.330 1.290 1.300 66,000 85,440 1.2945 0.371 0.371 0.377 0.366 0.369 232,819 0.3670 0.77%
2017-05-09 0 1.300 1.300 1.330 1.290 1.300 64,000 82,960 1.2963 0.369 0.369 0.377 0.366 0.369 225,763 0.3675 -0.76%
2017-05-08 0 1.310 1.300 1.310 1.300 1.310 336,000 439,560 1.3082 0.371 0.369 0.371 0.369 0.371 1,185,258 0.3709 0.77%
2017-05-05 0 1.300 1.300 1.320 1.280 1.310 104,000 134,780 1.2960 0.369 0.369 0.374 0.363 0.371 366,866 0.3674 0.00%
2017-05-04 0 1.300 1.300 1.310 1.300 1.300 78,000 101,400 1.3000 0.369 0.369 0.371 0.369 0.369 275,149 0.3685 -0.76%
2017-05-02 0 1.310 1.300 1.320 1.300 1.310 46,000 60,200 1.3087 0.371 0.369 0.374 0.369 0.371 162,267 0.3710 0.00%
2017-04-28 0 1.310 1.310 1.330 1.290 1.310 52,000 67,320 1.2946 0.371 0.371 0.377 0.366 0.371 183,433 0.3670 -1.50%
2017-04-27 0 1.330 1.300 1.330 1.300 1.340 120,000 156,160 1.3013 0.377 0.369 0.377 0.369 0.380 423,306 0.3689 0.00%
2017-04-26 0 1.330 1.320 1.340 1.300 1.340 180,000 238,700 1.3261 0.377 0.374 0.380 0.369 0.380 634,960 0.3759 2.31%
2017-04-25 0 1.300 1.280 1.300 1.300 1.300 10,000 13,000 1.3000 0.369 0.363 0.369 0.369 0.369 35,276 0.3685 0.00%
2017-04-24 0 1.300 1.270 1.330 - - 0 0 - 0.369 0.360 0.377 - - 0 - 0.00%
2017-04-21 0 1.300 1.290 1.300 1.290 1.300 100,000 129,800 1.2980 0.369 0.366 0.369 0.366 0.369 352,755 0.3680 2.36%
2017-04-20 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.360 0.360 0.369 0.360 0.360 70,551 0.3600 0.79%
2017-04-19 0 1.260 1.260 1.270 1.250 1.250 36,000 45,000 1.2500 0.357 0.357 0.360 0.354 0.354 126,992 0.3544 -2.33%
2017-04-18 0 1.290 1.260 1.290 1.250 1.290 122,000 153,840 1.2610 0.366 0.357 0.366 0.354 0.366 430,362 0.3575 -0.77%
2017-04-13 0 1.300 1.280 1.300 - - 0 0 - 0.369 0.363 0.369 - - 0 - -0.76%
2017-04-12 0 1.310 1.280 1.330 1.280 1.310 44,000 56,600 1.2864 0.371 0.363 0.377 0.363 0.371 155,212 0.3647 0.77%
2017-04-11 0 1.300 1.290 1.300 1.300 1.300 80,000 104,000 1.3000 0.369 0.366 0.369 0.369 0.369 282,204 0.3685 0.00%
2017-04-10 0 1.300 1.280 1.300 - - 0 0 - 0.369 0.363 0.369 - - 0 - 0.00%
2017-04-07 0 1.300 1.290 1.300 1.280 1.300 80,000 103,120 1.2890 0.369 0.366 0.369 0.363 0.369 282,204 0.3654 -2.26%
2017-04-06 0 1.330 1.300 1.330 - - 30,000 39,000 1.3000 0.377 0.369 0.377 - - 105,827 0.3685 0.00%
2017-04-05 0 1.330 1.300 1.340 1.300 1.330 142,000 185,960 1.3096 0.377 0.369 0.380 0.369 0.377 500,913 0.3712 0.00%
2017-04-03 0 1.330 1.300 1.330 1.300 1.330 42,000 54,880 1.3067 0.377 0.369 0.377 0.369 0.377 148,157 0.3704 0.00%
2017-03-31 0 1.330 1.330 1.340 1.300 1.310 28,000 36,480 1.3029 0.377 0.377 0.380 0.369 0.371 98,771 0.3693 0.00%
2017-03-30 0 1.330 1.310 1.330 1.310 1.330 26,000 34,300 1.3192 0.377 0.371 0.377 0.371 0.377 91,716 0.3740 2.31%
2017-03-29 0 1.300 1.300 1.340 1.300 1.310 16,000 20,980 1.3113 0.369 0.369 0.380 0.369 0.371 56,441 0.3717 -2.26%
2017-03-28 0 1.330 1.330 1.340 1.310 1.330 360,000 478,200 1.3283 0.377 0.377 0.380 0.371 0.377 1,269,919 0.3766 -0.75%
2017-03-27 0 1.340 1.320 1.340 1.300 1.340 116,000 152,740 1.3167 0.380 0.374 0.380 0.369 0.380 409,196 0.3733 0.00%
2017-03-24 0 1.340 1.330 1.340 1.310 1.340 106,000 141,420 1.3342 0.380 0.377 0.380 0.371 0.380 373,921 0.3782 0.00%
2017-03-23 0 1.340 1.320 1.340 - - 0 0 - 0.380 0.374 0.380 - - 0 - -0.74%
2017-03-22 0 1.350 1.310 1.350 1.320 1.350 92,000 122,100 1.3272 0.383 0.371 0.383 0.374 0.383 324,535 0.3762 0.00%
2017-03-21 0 1.350 1.320 1.350 - - 0 0 - 0.383 0.374 0.383 - - 0 - 0.00%
2017-03-20 0 1.350 1.320 1.360 1.340 1.350 46,000 61,660 1.3404 0.383 0.374 0.386 0.380 0.383 162,267 0.3800 0.75%
2017-03-17 0 1.340 1.340 1.350 1.340 1.350 116,000 155,840 1.3434 0.380 0.380 0.383 0.380 0.383 409,196 0.3808 -0.74%
2017-03-16 0 1.350 1.340 1.350 1.320 1.350 194,000 260,320 1.3419 0.383 0.380 0.383 0.374 0.383 684,345 0.3804 0.75%
2017-03-15 0 1.340 1.330 1.340 1.310 1.340 448,000 591,680 1.3207 0.380 0.377 0.380 0.371 0.380 1,580,344 0.3744 0.00%
2017-03-14 0 1.340 1.340 1.350 1.300 1.320 144,000 187,700 1.3035 0.380 0.380 0.383 0.369 0.374 507,968 0.3695 -2.19%
2017-03-13 0 1.370 1.340 1.370 1.300 1.380 258,000 343,820 1.3326 0.388 0.380 0.388 0.369 0.391 910,109 0.3778 1.48%
2017-03-10 0 1.350 1.350 1.390 1.350 1.400 224,000 306,540 1.3685 0.383 0.383 0.394 0.383 0.397 790,172 0.3879 -2.17%
2017-03-09 0 1.380 1.370 1.380 1.360 1.390 110,000 151,340 1.3758 0.391 0.388 0.391 0.386 0.394 388,031 0.3900 0.00%
2017-03-08 0 1.380 1.370 1.380 1.360 1.400 146,000 200,500 1.3733 0.391 0.388 0.391 0.386 0.397 515,023 0.3893 1.47%
2017-03-07 0 1.360 1.340 1.360 1.340 1.370 34,000 45,700 1.3441 0.386 0.380 0.386 0.380 0.388 119,937 0.3810 3.03%
2017-03-06 0 1.320 1.310 1.360 1.320 1.370 192,000 257,760 1.3425 0.374 0.371 0.386 0.374 0.388 677,290 0.3806 -2.22%
2017-03-03 0 1.350 1.310 1.350 - - 0 0 - 0.383 0.371 0.383 - - 0 - 0.00%
2017-03-02 0 1.350 1.330 1.350 1.300 1.350 26,000 34,840 1.3400 0.383 0.377 0.383 0.369 0.383 91,716 0.3799 3.85%
2017-03-01 0 1.300 1.300 1.360 1.300 1.310 328,000 426,460 1.3002 0.369 0.369 0.386 0.369 0.371 1,157,038 0.3686 -0.76%
2017-02-28 0 1.310 1.310 1.370 - - 0 0 - 0.371 0.371 0.388 - - 0 - 0.00%
2017-02-27 0 1.310 1.310 1.350 - - 0 0 - 0.371 0.371 0.383 - - 0 - 0.00%
2017-02-24 0 1.310 1.310 1.350 1.300 1.360 470,000 616,240 1.3111 0.371 0.371 0.383 0.369 0.386 1,657,950 0.3717 -0.76%
2017-02-23 0 1.320 1.320 1.350 1.310 1.350 270,000 355,480 1.3166 0.374 0.374 0.383 0.371 0.383 952,439 0.3732 -2.22%
2017-02-22 0 1.350 1.350 1.390 - - 0 0 - 0.383 0.383 0.394 - - 0 - 0.00%
2017-02-21 0 1.350 1.340 1.350 1.350 1.420 296,000 400,920 1.3545 0.383 0.380 0.383 0.383 0.403 1,044,156 0.3840 -0.74%
2017-02-20 0 1.360 1.350 1.360 1.360 1.370 76,000 103,860 1.3666 0.386 0.383 0.386 0.386 0.388 268,094 0.3874 -0.73%
2017-02-17 0 1.370 1.370 1.400 1.370 1.370 56,000 76,720 1.3700 0.388 0.388 0.397 0.388 0.388 197,543 0.3884 0.00%
2017-02-16 0 1.370 1.370 1.400 1.360 1.410 162,000 222,560 1.3738 0.388 0.388 0.397 0.386 0.400 571,464 0.3895 -2.14%
2017-02-15 0 1.400 1.380 1.400 1.380 1.420 324,000 451,400 1.3932 0.397 0.391 0.397 0.391 0.403 1,142,927 0.3950 -5.41%
2017-02-14 0 1.480 1.440 1.480 1.420 1.480 148,000 214,260 1.4477 0.420 0.408 0.420 0.403 0.420 522,078 0.4104 4.23%
2017-02-13 0 1.420 1.380 1.420 - - 0 0 - 0.403 0.391 0.403 - - 0 - -0.70%
2017-02-10 0 1.430 1.400 1.430 1.360 1.440 110,000 156,020 1.4184 0.405 0.397 0.405 0.386 0.408 388,031 0.4021 2.88%
2017-02-09 0 1.390 1.390 1.420 1.390 1.450 82,000 115,780 1.4120 0.394 0.394 0.403 0.394 0.411 289,259 0.4003 0.00%
2017-02-08 0 1.390 1.380 1.420 1.390 1.390 2,000 2,780 1.3900 0.394 0.391 0.403 0.394 0.394 7,055 0.3940 1.46%
2017-02-07 0 1.370 1.360 1.420 1.370 1.460 130,000 184,200 1.4169 0.388 0.386 0.403 0.388 0.414 458,582 0.4017 0.00%
2017-02-06 0 1.370 1.370 1.410 1.370 1.380 72,000 98,760 1.3717 0.388 0.388 0.400 0.388 0.391 253,984 0.3888 -6.16%
2017-02-03 0 1.460 1.390 1.460 - - 0 0 - 0.414 0.394 0.414 - - 0 - -1.35%
2017-02-02 0 1.480 1.400 1.480 - - 0 0 - 0.420 0.397 0.420 - - 0 - -0.67%
2017-02-01 0 1.490 1.450 1.490 1.420 1.520 292,000 423,520 1.4504 0.422 0.411 0.422 0.403 0.431 1,030,046 0.4112 3.47%
2017-01-27 0 1.440 1.430 1.440 1.360 1.450 364,000 506,940 1.3927 0.408 0.405 0.408 0.386 0.411 1,284,029 0.3948 8.27%
2017-01-26 0 1.330 1.310 1.330 1.320 1.330 66,000 87,600 1.3273 0.377 0.371 0.377 0.374 0.377 232,819 0.3763 0.76%
2017-01-25 0 1.320 1.320 1.330 1.320 1.330 54,000 71,320 1.3207 0.374 0.374 0.377 0.374 0.377 190,488 0.3744 -0.75%
2017-01-24 0 1.330 1.310 1.330 - - 0 0 - 0.377 0.371 0.377 - - 0 - -0.75%
2017-01-23 0 1.340 1.320 1.340 - - 0 0 - 0.380 0.374 0.380 - - 0 - -0.74%
2017-01-20 0 1.350 1.320 1.350 1.310 1.350 138,000 182,080 1.3194 0.383 0.374 0.383 0.371 0.383 486,802 0.3740 0.00%
2017-01-19 0 1.350 1.320 1.350 1.310 1.350 158,000 208,780 1.3214 0.383 0.374 0.383 0.371 0.383 557,353 0.3746 0.75%
2017-01-18 0 1.340 1.310 1.340 1.310 1.350 238,000 315,300 1.3248 0.380 0.371 0.380 0.371 0.383 839,558 0.3756 1.52%
2017-01-17 0 1.320 1.320 1.340 1.310 1.330 594,000 779,540 1.3124 0.374 0.374 0.380 0.371 0.377 2,095,367 0.3720 -2.94%
2017-01-16 0 1.360 1.320 1.370 - - 0 0 - 0.386 0.374 0.388 - - 0 - 0.00%
2017-01-13 0 1.360 1.360 1.380 1.310 1.360 224,000 298,880 1.3343 0.386 0.386 0.391 0.371 0.386 790,172 0.3782 3.82%
2017-01-12 0 1.310 1.310 1.330 1.310 1.330 118,000 156,660 1.3276 0.371 0.371 0.377 0.371 0.377 416,251 0.3764 -1.50%
2017-01-11 0 1.330 1.330 1.360 1.330 1.360 168,000 225,900 1.3446 0.377 0.377 0.386 0.377 0.386 592,629 0.3812 0.76%
2017-01-10 0 1.320 1.310 1.330 1.310 1.330 152,000 201,340 1.3246 0.374 0.371 0.377 0.371 0.377 536,188 0.3755 -0.75%
2017-01-09 0 1.330 1.320 1.340 1.310 1.340 88,000 116,420 1.3230 0.377 0.374 0.380 0.371 0.380 310,425 0.3750 -2.21%
2017-01-06 0 1.360 1.310 1.360 1.300 1.360 1,302,000 1,715,980 1.3180 0.386 0.371 0.386 0.369 0.386 4,592,875 0.3736 0.00%
2017-01-05 0 1.360 1.360 1.380 1.330 1.390 722,000 983,540 1.3622 0.386 0.386 0.391 0.377 0.394 2,546,894 0.3862 -0.73%
2017-01-04 0 1.370 1.350 1.380 1.350 1.390 1,106,000 1,505,540 1.3612 0.388 0.383 0.391 0.383 0.394 3,901,474 0.3859 -0.72%
2017-01-03 0 1.380 1.370 1.380 1.370 1.650 4,006,000 5,787,140 1.4446 0.391 0.388 0.391 0.388 0.468 14,131,379 0.4095 -17.37%
2016-12-30 0 1.670 1.540 1.660 1.550 1.720 3,914,000 6,503,960 1.6617 0.473 0.437 0.471 0.439 0.488 13,806,844 0.4711 0.60%
2016-12-29 0 1.660 1.630 1.660 1.600 1.670 1,188,000 1,924,940 1.6203 0.471 0.462 0.471 0.454 0.473 4,190,734 0.4593 1.22%
2016-12-28 0 1.640 1.620 1.670 1.550 1.670 936,000 1,472,040 1.5727 0.465 0.459 0.473 0.439 0.473 3,301,790 0.4458 5.13%
2016-12-23 0 1.560 1.540 1.550 1.420 1.560 1,650,000 2,432,740 1.4744 0.442 0.437 0.439 0.403 0.442 5,820,463 0.4180 6.12%
2016-12-22 0 1.470 1.450 1.470 1.440 1.480 618,000 901,440 1.4586 0.417 0.411 0.417 0.408 0.420 2,180,028 0.4135 2.80%
2016-12-21 0 1.430 1.440 1.450 1.400 1.480 1,410,000 2,024,420 1.4358 0.405 0.408 0.411 0.397 0.420 4,973,850 0.4070 -3.38%
2016-12-20 0 1.480 1.460 1.480 1.450 1.490 1,238,000 1,825,540 1.4746 0.420 0.414 0.420 0.411 0.422 4,367,111 0.4180 2.07%
2016-12-19 0 1.450 1.440 1.450 1.450 1.510 1,942,000 2,857,880 1.4716 0.411 0.408 0.411 0.411 0.428 6,850,509 0.4172 -3.33%
2016-12-16 0 1.500 1.490 1.500 1.480 1.510 644,000 963,420 1.4960 0.425 0.422 0.425 0.420 0.428 2,271,744 0.4241 0.67%
2016-12-15 0 1.490 1.480 1.490 1.480 1.540 604,000 905,980 1.5000 0.422 0.420 0.422 0.420 0.437 2,130,642 0.4252 -1.32%
2016-12-14 0 1.510 1.480 1.510 1.470 1.520 810,000 1,214,620 1.4995 0.428 0.420 0.428 0.417 0.431 2,857,318 0.4251 0.67%
2016-12-13 0 1.500 1.480 1.500 1.480 1.500 598,000 888,080 1.4851 0.425 0.420 0.425 0.420 0.425 2,109,477 0.4210 0.00%
2016-12-12 0 1.500 1.450 1.510 1.440 1.510 1,100,000 1,616,560 1.4696 0.425 0.411 0.428 0.408 0.428 3,880,309 0.4166 -1.32%
2016-12-09 0 1.520 1.500 1.520 1.490 1.540 674,000 1,019,740 1.5130 0.431 0.425 0.431 0.422 0.437 2,377,571 0.4289 -1.94%
2016-12-08 0 1.550 1.530 1.550 1.540 1.590 792,000 1,227,180 1.5495 0.439 0.434 0.439 0.437 0.451 2,793,822 0.4392 0.65%
2016-12-07 0 1.540 1.530 1.540 1.490 1.540 996,000 1,509,780 1.5158 0.437 0.434 0.437 0.422 0.437 3,513,443 0.4297 0.65%
2016-12-06 0 1.530 1.520 1.530 1.510 1.610 1,420,000 2,175,380 1.5320 0.434 0.431 0.434 0.428 0.456 5,009,126 0.4343 1.32%
2016-12-05 0 1.510 1.500 1.510 1.500 1.530 702,000 1,066,460 1.5192 0.428 0.425 0.428 0.425 0.434 2,476,343 0.4307 -0.66%
2016-12-02 0 1.520 1.520 1.530 1.520 1.570 940,000 1,449,540 1.5421 0.431 0.431 0.434 0.431 0.445 3,315,900 0.4371 -3.80%
2016-12-01 0 1.580 1.560 1.580 1.530 1.640 1,396,000 2,199,480 1.5756 0.448 0.442 0.448 0.434 0.465 4,924,465 0.4466 -0.63%
2016-11-30 0 1.590 1.570 1.600 1.550 1.680 1,966,000 3,162,080 1.6084 0.451 0.445 0.454 0.439 0.476 6,935,170 0.4559 -4.79%
2016-11-29 0 1.670 1.660 1.670 1.650 1.720 1,044,000 1,746,740 1.6731 0.473 0.471 0.473 0.468 0.488 3,682,766 0.4743 -2.91%
2016-11-28 0 1.720 1.690 1.720 1.650 1.720 1,033,000 1,740,550 1.6849 0.488 0.479 0.488 0.468 0.488 3,643,963 0.4777 1.78%
2016-11-25 0 1.690 1.680 1.690 1.660 1.690 1,032,000 1,733,800 1.6800 0.479 0.476 0.479 0.471 0.479 3,640,435 0.4763 -0.59%
2016-11-24 0 1.700 1.690 1.700 1.670 1.730 1,622,000 2,747,720 1.6940 0.482 0.479 0.482 0.473 0.490 5,721,692 0.4802 0.00%
2016-11-23 0 1.700 1.680 1.690 1.660 1.800 2,754,000 4,720,920 1.7142 0.482 0.476 0.479 0.471 0.510 9,714,882 0.4859 0.59%
2016-11-22 0 1.690 1.700 1.730 1.620 1.730 2,976,000 4,907,780 1.6491 0.479 0.482 0.490 0.459 0.490 10,497,999 0.4675 3.68%
2016-11-21 0 1.630 1.620 1.630 1.610 1.680 1,422,000 2,305,620 1.6214 0.462 0.459 0.462 0.456 0.476 5,016,181 0.4596 -0.61%
2016-11-18 0 1.640 1.620 1.640 1.610 1.650 1,868,000 3,038,160 1.6264 0.465 0.459 0.465 0.456 0.468 6,589,470 0.4611 0.00%
2016-11-17 0 1.640 1.620 1.640 1.610 1.650 2,952,000 4,801,380 1.6265 0.465 0.459 0.465 0.456 0.468 10,413,338 0.4611 1.23%
2016-11-16 0 1.620 1.590 1.610 1.570 1.630 770,000 1,233,740 1.6023 0.459 0.451 0.456 0.445 0.462 2,716,216 0.4542 0.00%
2016-11-15 0 1.620 1.590 1.630 1.560 1.650 2,150,000 3,421,060 1.5912 0.459 0.451 0.462 0.442 0.468 7,584,240 0.4511 -1.22%
2016-11-14 0 1.640 1.630 1.640 1.560 1.640 1,246,000 1,986,680 1.5944 0.465 0.462 0.465 0.442 0.465 4,395,332 0.4520 3.14%
2016-11-11 0 1.590 1.560 1.600 1.510 1.600 1,944,000 2,987,840 1.5370 0.451 0.442 0.454 0.428 0.454 6,857,564 0.4357 6.00%
2016-11-10 0 1.500 1.490 1.500 1.470 1.550 20,350,000 30,470,180 1.4973 0.425 0.422 0.425 0.417 0.439 71,785,713 0.4245 1.35%
2016-11-09 0 1.480 1.460 1.480 1.360 1.480 3,424,000 4,954,820 1.4471 0.420 0.414 0.420 0.386 0.420 12,078,343 0.4102 2.78%
2016-11-08 0 1.440 1.430 1.440 1.430 1.470 740,000 1,072,480 1.4493 0.408 0.405 0.408 0.405 0.417 2,610,390 0.4109 -0.69%
2016-11-07 0 1.450 1.420 1.470 1.430 1.470 1,396,000 2,011,920 1.4412 0.411 0.403 0.417 0.405 0.417 4,924,465 0.4086 -1.36%
2016-11-04 0 1.470 1.450 1.470 1.430 1.480 618,000 905,240 1.4648 0.417 0.411 0.417 0.405 0.420 2,180,028 0.4152 0.68%
2016-11-03 0 1.460 1.440 1.460 1.440 1.500 1,354,000 1,988,740 1.4688 0.414 0.408 0.414 0.408 0.425 4,776,307 0.4164 0.69%
2016-11-02 0 1.450 1.430 1.450 1.410 1.460 840,000 1,202,760 1.4319 0.411 0.405 0.411 0.400 0.414 2,963,145 0.4059 0.69%
2016-11-01 0 1.440 1.420 1.440 1.410 1.460 1,322,000 1,884,100 1.4252 0.408 0.403 0.408 0.400 0.414 4,663,426 0.4040 0.00%
2016-10-31 0 1.440 1.420 1.440 1.420 1.480 904,000 1,305,340 1.4440 0.408 0.403 0.408 0.403 0.420 3,188,908 0.4093 -2.70%
2016-10-28 0 1.480 1.470 1.480 1.410 1.500 2,644,000 3,877,060 1.4664 0.420 0.417 0.420 0.400 0.425 9,326,851 0.4157 4.96%
2016-10-27 0 1.410 1.400 1.410 1.350 1.410 2,326,000 3,189,300 1.3712 0.400 0.397 0.400 0.383 0.400 8,205,089 0.3887 3.68%
2016-10-26 0 1.360 1.330 1.360 1.290 1.400 3,780,000 5,040,740 1.3335 0.386 0.377 0.386 0.366 0.397 13,334,152 0.3780 3.03%
2016-10-25 0 1.320 1.300 1.320 1.280 1.320 2,480,000 3,228,920 1.3020 0.374 0.369 0.374 0.363 0.374 8,748,333 0.3691 0.00%
2016-10-24 0 1.320 1.310 1.320 1.260 1.320 2,856,000 3,682,900 1.2895 0.374 0.371 0.374 0.357 0.374 10,074,693 0.3656 6.45%
2016-10-20 0 1.240 1.230 1.240 1.230 1.300 5,090,000 6,336,140 1.2448 0.352 0.349 0.352 0.349 0.369 17,955,247 0.3529 0.00%
2016-10-19 0 1.240 1.220 1.240 1.210 1.250 2,628,000 3,211,700 1.2221 0.352 0.346 0.352 0.343 0.354 9,270,410 0.3464 0.00%
2016-10-18 0 1.240 1.230 1.240 1.190 1.270 6,160,000 7,446,400 1.2088 0.352 0.349 0.352 0.337 0.360 21,729,729 0.3427 1.64%
2016-10-17 0 1.220 1.200 1.220 1.200 1.340 4,458,000 5,580,320 1.2518 0.346 0.340 0.346 0.340 0.380 15,725,833 0.3549 -5.43%
2016-10-14 0 1.290 1.280 1.290 1.190 1.300 11,488,000 14,060,840 1.2240 0.366 0.363 0.366 0.337 0.369 40,524,534 0.3470 4.88%
2016-10-13 0 1.230 1.230 1.240 1.170 1.240 2,182,000 2,618,840 1.2002 0.349 0.349 0.352 0.332 0.352 7,697,122 0.3402 -1.60%
2016-10-12 0 1.250 1.300 1.310 1.170 1.300 9,140,000 11,205,640 1.2260 0.354 0.369 0.371 0.332 0.369 32,241,839 0.3475 -0.79%
2016-10-11 0 1.260 1.240 1.270 1.200 1.340 2,420,000 2,980,180 1.2315 0.357 0.352 0.360 0.340 0.380 8,536,679 0.3491 -3.08%
2016-10-07 0 1.300 1.290 1.300 1.250 1.330 802,000 1,032,720 1.2877 0.369 0.366 0.369 0.354 0.377 2,829,098 0.3650 1.56%
2016-10-06 0 1.280 1.250 1.280 1.260 1.320 632,000 807,280 1.2773 0.363 0.354 0.363 0.357 0.374 2,229,414 0.3621 0.00%
2016-10-05 0 1.280 1.260 1.280 1.200 1.290 1,606,000 1,993,080 1.2410 0.363 0.357 0.363 0.340 0.366 5,665,251 0.3518 3.23%
2016-10-04 0 1.240 1.220 1.250 1.200 1.300 1,822,000 2,266,520 1.2440 0.352 0.346 0.354 0.340 0.369 6,427,202 0.3526 -3.88%
2016-10-03 0 1.290 1.270 1.290 1.260 1.340 658,000 842,080 1.2798 0.366 0.360 0.366 0.357 0.380 2,321,130 0.3628 -0.77%
2016-09-30 0 1.300 1.270 1.300 1.240 1.320 1,538,000 1,943,420 1.2636 0.369 0.360 0.369 0.352 0.374 5,425,377 0.3582 1.56%
2016-09-29 0 1.280 1.250 1.280 1.200 1.340 2,190,000 2,754,880 1.2579 0.363 0.354 0.363 0.340 0.380 7,725,342 0.3566 -5.19%
2016-09-28 0 1.350 1.330 1.350 1.290 1.350 2,094,000 2,801,240 1.3377 0.383 0.377 0.383 0.366 0.383 7,386,697 0.3792 4.65%
2016-09-27 0 1.290 1.270 1.290 1.250 1.660 4,240,000 5,643,420 1.3310 0.366 0.360 0.366 0.354 0.471 14,956,827 0.3773 -11.03%
2016-09-26 0 1.450 1.440 1.450 1.440 1.490 1,024,000 1,482,040 1.4473 0.411 0.408 0.411 0.408 0.422 3,612,215 0.4103 -2.68%
2016-09-23 0 1.490 1.460 1.490 1.450 1.500 512,000 745,740 1.4565 0.422 0.414 0.422 0.411 0.425 1,806,107 0.4129 2.05%
2016-09-22 0 1.460 1.450 1.460 1.440 1.520 644,000 946,160 1.4692 0.414 0.411 0.414 0.408 0.431 2,271,744 0.4165 -1.35%
2016-09-21 0 1.480 1.470 1.480 1.430 1.480 768,000 1,112,120 1.4481 0.420 0.417 0.420 0.405 0.420 2,709,161 0.4105 0.68%
2016-09-20 0 1.470 1.460 1.470 1.460 1.470 518,000 757,820 1.4630 0.417 0.414 0.417 0.414 0.417 1,827,273 0.4147 -0.68%
2016-09-19 0 1.480 1.470 1.480 1.470 1.490 702,000 1,037,480 1.4779 0.420 0.417 0.420 0.417 0.422 2,476,343 0.4190 -1.99%
2016-09-15 0 1.510 1.480 1.510 1.440 1.600 680,000 994,220 1.4621 0.428 0.420 0.428 0.408 0.454 2,398,736 0.4145 2.03%
2016-09-14 0 1.480 1.450 1.480 1.420 1.500 780,000 1,143,680 1.4663 0.420 0.411 0.420 0.403 0.425 2,751,492 0.4157 -0.67%
2016-09-13 0 1.490 1.470 1.490 1.460 1.510 754,000 1,121,420 1.4873 0.422 0.417 0.422 0.414 0.428 2,659,775 0.4216 -0.67%
2016-09-12 0 1.500 1.470 1.500 1.470 1.600 1,374,000 2,075,860 1.5108 0.425 0.417 0.425 0.417 0.454 4,846,858 0.4283 -4.46%
2016-09-09 0 1.570 1.540 1.580 1.540 1.630 924,000 1,457,840 1.5777 0.445 0.437 0.448 0.437 0.462 3,259,459 0.4473 -2.24%
2016-09-08 0 1.620 1.570 1.630 1.550 1.630 860,000 1,346,600 1.5658 0.455 0.441 0.458 0.436 0.458 3,060,142 0.4400 1.89%
2016-09-07 0 1.590 1.570 1.590 1.520 1.590 922,000 1,431,800 1.5529 0.447 0.441 0.447 0.427 0.447 3,280,757 0.4364 1.92%
2016-09-06 0 1.560 1.540 1.560 1.540 1.640 1,020,000 1,582,700 1.5517 0.438 0.433 0.438 0.433 0.461 3,629,470 0.4361 -3.11%
2016-09-05 0 1.610 1.600 1.610 1.550 1.720 1,430,000 2,343,740 1.6390 0.452 0.450 0.452 0.436 0.483 5,088,375 0.4606 -3.01%
2016-09-02 0 1.660 1.640 1.660 1.650 1.680 610,000 1,009,620 1.6551 0.467 0.461 0.467 0.464 0.472 2,170,566 0.4651 -1.19%
2016-09-01 0 1.680 1.660 1.680 1.640 1.690 1,156,000 1,925,000 1.6652 0.472 0.467 0.472 0.461 0.475 4,113,400 0.4680 0.60%
2016-08-31 0 1.670 1.650 1.670 1.620 1.750 896,000 1,487,560 1.6602 0.469 0.464 0.469 0.455 0.492 3,188,241 0.4666 -2.34%
2016-08-30 0 1.710 1.700 1.710 1.420 1.710 3,332,000 5,297,240 1.5898 0.481 0.478 0.481 0.399 0.481 11,856,270 0.4468 3.64%
2016-08-29 0 1.650 1.640 1.660 1.580 1.660 1,192,000 1,938,060 1.6259 0.464 0.461 0.467 0.444 0.467 4,241,499 0.4569 3.77%
2016-08-26 0 1.590 1.580 1.590 1.510 1.630 1,190,000 1,867,100 1.5690 0.447 0.444 0.447 0.424 0.458 4,234,382 0.4409 4.61%
2016-08-25 0 1.520 1.500 1.520 1.490 1.580 884,000 1,356,620 1.5346 0.427 0.422 0.427 0.419 0.444 3,145,541 0.4313 -3.80%
2016-08-24 0 1.580 1.560 1.580 1.500 1.650 990,000 1,555,760 1.5715 0.444 0.438 0.444 0.422 0.464 3,522,721 0.4416 1.28%
2016-08-23 0 1.560 1.550 1.570 1.520 1.620 1,160,000 1,817,540 1.5668 0.438 0.436 0.441 0.427 0.455 4,127,633 0.4403 -3.70%
2016-08-22 0 1.620 1.600 1.620 1.590 1.660 1,182,000 1,904,560 1.6113 0.455 0.450 0.455 0.447 0.467 4,205,916 0.4528 -2.41%
2016-08-19 0 1.660 1.650 1.670 1.610 1.670 1,896,000 3,083,000 1.6261 0.467 0.464 0.469 0.452 0.469 6,746,545 0.4570 -1.19%
2016-08-18 0 1.680 1.660 1.680 1.650 1.680 686,000 1,140,540 1.6626 0.472 0.467 0.472 0.464 0.472 2,440,997 0.4672 0.00%
2016-08-17 0 1.680 1.660 1.680 1.640 1.690 674,000 1,129,260 1.6755 0.472 0.467 0.472 0.461 0.475 2,398,297 0.4709 -0.59%
2016-08-16 0 1.690 1.670 1.690 1.650 1.700 988,000 1,655,260 1.6754 0.475 0.469 0.475 0.464 0.478 3,515,605 0.4708 1.81%
2016-08-15 0 1.660 1.640 1.660 1.600 1.660 626,000 1,030,240 1.6458 0.467 0.461 0.467 0.450 0.467 2,227,498 0.4625 0.00%
2016-08-12 0 1.660 1.650 1.660 1.640 1.660 630,000 1,042,000 1.6540 0.467 0.464 0.467 0.461 0.467 2,241,732 0.4648 0.00%
2016-08-11 0 1.660 1.640 1.660 1.640 1.680 676,000 1,115,080 1.6495 0.467 0.461 0.467 0.461 0.472 2,405,414 0.4636 -1.19%
2016-08-10 0 1.680 1.670 1.680 1.670 1.690 586,000 981,420 1.6748 0.472 0.469 0.472 0.469 0.475 2,085,166 0.4707 -1.18%
2016-08-09 0 1.700 1.680 1.700 1.680 1.720 604,000 1,024,160 1.6956 0.478 0.472 0.478 0.472 0.483 2,149,216 0.4765 -1.16%
2016-08-08 0 1.720 1.700 1.720 1.680 1.720 1,316,000 2,224,060 1.6900 0.483 0.478 0.483 0.472 0.483 4,682,728 0.4749 0.58%
2016-08-05 0 1.710 1.690 1.710 1.660 1.720 634,000 1,074,080 1.6941 0.481 0.475 0.481 0.467 0.483 2,255,965 0.4761 0.59%
2016-08-04 0 1.700 1.680 1.700 1.600 1.700 1,023,980 1,713,768 1.6736 0.478 0.472 0.478 0.450 0.478 3,643,632 0.4703 0.00%
2016-08-03 0 1.700 1.690 1.700 1.670 1.700 922,000 1,552,280 1.6836 0.478 0.475 0.478 0.469 0.478 3,280,757 0.4731 0.00%
2016-08-01 0 1.700 1.680 1.700 1.680 1.740 1,798,000 3,077,880 1.7118 0.478 0.472 0.478 0.472 0.489 6,397,831 0.4811 -2.30%
2016-07-29 0 1.740 1.720 1.730 1.690 1.740 1,748,000 3,011,720 1.7230 0.489 0.483 0.486 0.475 0.489 6,219,916 0.4842 0.58%
2016-07-28 0 1.730 1.720 1.730 1.700 1.740 1,788,000 3,077,900 1.7214 0.486 0.483 0.486 0.478 0.489 6,362,248 0.4838 0.00%
2016-07-27 0 1.730 1.700 1.730 1.670 1.740 3,214,000 5,488,620 1.7077 0.486 0.478 0.486 0.469 0.489 11,436,390 0.4799 -0.57%
2016-07-26 0 1.740 1.730 1.740 1.700 1.770 2,646,000 4,598,420 1.7379 0.489 0.486 0.489 0.478 0.497 9,415,273 0.4884 -0.57%
2016-07-25 0 1.750 1.730 1.750 1.700 1.780 3,228,000 5,616,760 1.7400 0.492 0.486 0.492 0.478 0.500 11,486,206 0.4890 3.55%
2016-07-22 0 1.690 1.680 1.690 1.660 1.700 878,000 1,477,160 1.6824 0.475 0.472 0.475 0.467 0.478 3,124,191 0.4728 0.00%
2016-07-21 0 1.690 1.680 1.690 1.680 1.700 608,000 1,025,440 1.6866 0.475 0.472 0.475 0.472 0.478 2,163,449 0.4740 -0.59%
2016-07-20 0 1.700 1.690 1.700 1.680 1.710 480,000 808,680 1.6848 0.478 0.475 0.478 0.472 0.481 1,707,986 0.4735 0.59%
2016-07-19 0 1.690 1.680 1.690 1.680 1.730 622,000 1,052,320 1.6918 0.475 0.472 0.475 0.472 0.486 2,213,265 0.4755 -2.31%
2016-07-18 0 1.730 1.690 1.730 1.640 1.740 1,572,000 2,671,560 1.6995 0.486 0.475 0.486 0.461 0.489 5,593,654 0.4776 2.37%
2016-07-15 0 1.690 1.670 1.690 1.620 1.690 752,000 1,251,260 1.6639 0.475 0.469 0.475 0.455 0.475 2,675,845 0.4676 2.42%
2016-07-14 0 1.650 1.620 1.650 1.600 1.690 910,000 1,499,860 1.6482 0.464 0.455 0.464 0.450 0.475 3,238,057 0.4632 -2.94%
2016-07-13 0 1.700 1.680 1.700 1.650 1.700 1,806,000 2,992,260 1.6568 0.478 0.472 0.478 0.464 0.478 6,426,297 0.4656 0.00%
2016-07-12 0 1.700 1.680 1.700 1.680 1.730 848,000 1,437,300 1.6949 0.478 0.472 0.478 0.472 0.486 3,017,442 0.4763 -1.73%
2016-07-11 0 1.730 1.720 1.730 1.720 1.780 530,000 920,080 1.7360 0.486 0.483 0.486 0.483 0.500 1,885,901 0.4879 -0.57%
2016-07-08 0 1.740 1.730 1.740 1.720 1.740 604,000 1,049,580 1.7377 0.489 0.486 0.489 0.483 0.489 2,149,216 0.4884 -1.14%
2016-07-07 0 1.760 1.740 1.760 1.690 1.820 1,744,000 2,976,380 1.7066 0.495 0.489 0.495 0.475 0.511 6,205,683 0.4796 2.33%
2016-07-06 0 1.720 1.700 1.720 1.690 1.750 846,000 1,446,420 1.7097 0.483 0.478 0.483 0.475 0.492 3,010,325 0.4805 -2.27%
2016-07-05 0 1.760 1.740 1.760 1.720 1.830 2,940,000 5,096,800 1.7336 0.495 0.489 0.495 0.483 0.514 10,461,414 0.4872 1.15%
2016-07-04 0 1.740 1.710 1.760 1.680 1.900 2,145,000 3,753,770 1.7500 0.489 0.481 0.495 0.472 0.534 7,632,563 0.4918 -8.42%
2016-06-30 0 1.900 1.780 1.900 1.690 2.000 6,878,000 12,147,440 1.7661 0.534 0.500 0.534 0.475 0.562 24,474,017 0.4963 9.83%
2016-06-29 0 1.730 1.720 1.730 1.630 1.800 2,026,000 3,459,400 1.7075 0.486 0.483 0.486 0.458 0.506 7,209,124 0.4799 1.17%
2016-06-28 0 1.710 1.700 1.710 1.600 1.750 8,174,000 13,473,700 1.6484 0.481 0.478 0.481 0.450 0.492 29,085,579 0.4632 1.79%
2016-06-27 0 1.680 1.660 1.690 1.620 1.690 826,000 1,373,360 1.6627 0.472 0.467 0.475 0.455 0.475 2,939,159 0.4673 -1.18%
2016-06-24 0 1.700 1.680 1.700 1.660 1.750 2,516,000 4,273,740 1.6986 0.478 0.472 0.478 0.467 0.492 8,952,693 0.4774 -2.30%
2016-06-23 0 1.740 1.730 1.740 1.680 1.750 1,934,000 3,295,140 1.7038 0.489 0.486 0.489 0.472 0.492 6,881,760 0.4788 1.75%
2016-06-22 0 1.710 1.690 1.710 1.680 1.720 2,566,000 4,343,860 1.6929 0.481 0.475 0.481 0.472 0.483 9,130,609 0.4757 0.59%
2016-06-21 0 1.700 1.690 1.710 1.660 1.760 3,144,000 5,380,880 1.7115 0.478 0.475 0.481 0.467 0.495 11,187,309 0.4810 -2.30%
2016-06-20 0 1.740 1.720 1.750 1.650 1.750 1,800,000 3,089,640 1.7165 0.489 0.483 0.492 0.464 0.492 6,404,948 0.4824 1.75%
2016-06-17 0 1.710 1.700 1.710 1.690 1.750 766,000 1,303,240 1.7014 0.481 0.478 0.481 0.475 0.492 2,725,661 0.4781 -1.16%
2016-06-16 0 1.730 1.720 1.730 1.680 1.790 2,758,000 4,724,260 1.7129 0.486 0.483 0.486 0.472 0.503 9,813,803 0.4814 1.76%
2016-06-15 0 1.700 1.690 1.700 1.640 1.700 1,766,000 2,958,100 1.6750 0.478 0.475 0.478 0.461 0.478 6,283,965 0.4707 2.41%
2016-06-14 0 1.660 1.640 1.660 1.610 1.680 3,436,000 5,642,140 1.6421 0.467 0.461 0.467 0.452 0.472 12,226,333 0.4615 -0.60%
2016-06-13 0 1.670 1.650 1.670 1.590 1.670 1,278,000 2,060,700 1.6124 0.469 0.464 0.469 0.447 0.469 4,547,513 0.4531 1.21%
2016-06-10 0 1.650 1.630 1.650 1.580 1.660 1,542,000 2,503,000 1.6232 0.464 0.458 0.464 0.444 0.467 5,486,905 0.4562 3.12%
2016-06-08 0 1.600 1.580 1.600 1.550 1.670 2,570,000 4,101,160 1.5958 0.450 0.444 0.450 0.436 0.469 9,144,842 0.4485 1.27%
2016-06-07 0 1.580 1.560 1.580 1.500 1.580 6,420,000 9,704,200 1.5116 0.444 0.438 0.444 0.422 0.444 22,844,313 0.4248 1.94%
2016-06-06 0 1.550 1.540 1.550 1.530 1.580 534,000 827,540 1.5497 0.436 0.433 0.436 0.430 0.444 1,900,134 0.4355 -2.52%
2016-06-03 0 1.590 1.570 1.590 1.530 1.590 1,446,000 2,230,880 1.5428 0.447 0.441 0.447 0.430 0.447 5,145,308 0.4336 3.25%
2016-06-02 0 1.540 1.530 1.540 1.530 1.590 658,000 1,013,640 1.5405 0.433 0.430 0.433 0.430 0.447 2,341,364 0.4329 2.80%
2016-06-01 0 1.520 1.510 1.520 1.510 1.550 858,000 1,303,180 1.5189 0.421 0.418 0.421 0.418 0.429 3,097,863 0.4207 -1.30%
2016-05-31 0 1.540 1.530 1.540 1.500 1.550 1,684,000 2,563,640 1.5224 0.427 0.424 0.427 0.415 0.429 6,080,187 0.4216 4.05%
2016-05-30 0 1.480 1.470 1.480 1.440 1.550 3,009,000 4,461,290 1.4826 0.410 0.407 0.410 0.399 0.429 10,864,182 0.4106 4.96%
2016-05-27 0 1.410 1.400 1.420 1.270 1.410 2,256,000 3,038,360 1.3468 0.391 0.388 0.393 0.352 0.391 8,145,429 0.3730 11.90%
2016-05-26 0 1.260 1.250 1.260 1.240 1.290 1,194,000 1,506,200 1.2615 0.349 0.346 0.349 0.343 0.357 4,311,011 0.3494 -1.56%
2016-05-25 0 1.280 1.250 1.280 1.260 1.290 1,364,000 1,736,000 1.2727 0.355 0.346 0.355 0.349 0.357 4,924,807 0.3525 0.00%
2016-05-24 0 1.280 1.260 1.280 1.230 1.280 1,416,000 1,787,140 1.2621 0.355 0.349 0.355 0.341 0.355 5,112,556 0.3496 2.40%
2016-05-23 0 1.250 1.240 1.250 1.240 1.290 684,000 856,840 1.2527 0.346 0.343 0.346 0.343 0.357 2,469,625 0.3470 0.00%
2016-05-20 0 1.250 1.230 1.250 1.230 1.320 798,000 1,002,560 1.2563 0.346 0.341 0.346 0.341 0.366 2,881,229 0.3480 0.00%
2016-05-19 0 1.250 1.230 1.250 1.220 1.270 570,000 706,420 1.2393 0.346 0.341 0.346 0.338 0.352 2,058,021 0.3433 0.00%
2016-05-18 0 1.250 1.240 1.250 1.230 1.260 826,000 1,023,160 1.2387 0.346 0.343 0.346 0.341 0.349 2,982,325 0.3431 -0.79%
2016-05-17 0 1.260 1.250 1.260 1.240 1.280 800,000 1,003,720 1.2547 0.349 0.346 0.349 0.343 0.355 2,888,450 0.3475 0.80%
2016-05-16 0 1.250 1.240 1.250 1.200 1.270 622,000 769,820 1.2377 0.346 0.343 0.346 0.332 0.352 2,245,770 0.3428 0.81%
2016-05-13 0 1.240 1.220 1.250 1.190 1.260 1,842,000 2,214,580 1.2023 0.343 0.338 0.346 0.330 0.349 6,650,656 0.3330 -0.80%
2016-05-12 0 1.250 1.220 1.250 1.230 1.250 388,000 480,700 1.2389 0.346 0.338 0.346 0.341 0.346 1,400,898 0.3431 0.00%
2016-05-11 0 1.250 1.230 1.250 1.210 1.260 530,000 655,620 1.2370 0.346 0.341 0.346 0.335 0.349 1,913,598 0.3426 0.00%
2016-05-10 0 1.250 1.220 1.250 1.220 1.260 404,000 502,460 1.2437 0.346 0.338 0.346 0.338 0.349 1,458,667 0.3445 0.00%
2016-05-09 0 1.250 1.230 1.250 1.230 1.260 490,000 612,120 1.2492 0.346 0.341 0.346 0.341 0.349 1,769,176 0.3460 0.00%
2016-05-06 0 1.250 1.240 1.270 1.190 1.250 902,000 1,100,760 1.2204 0.346 0.343 0.352 0.330 0.346 3,256,727 0.3380 1.63%
2016-05-05 0 1.230 1.230 1.240 1.210 1.260 4,798,000 5,857,880 1.2209 0.341 0.341 0.343 0.335 0.349 17,323,478 0.3381 1.65%
2016-05-04 0 1.210 1.210 1.220 1.210 1.260 644,000 784,340 1.2179 0.335 0.335 0.338 0.335 0.349 2,325,202 0.3373 -1.63%
2016-05-03 0 1.230 1.220 1.230 1.220 1.240 638,000 787,420 1.2342 0.341 0.338 0.341 0.338 0.343 2,303,539 0.3418 -1.60%
2016-04-29 0 1.250 1.240 1.250 1.220 1.250 478,000 591,500 1.2374 0.346 0.343 0.346 0.338 0.346 1,725,849 0.3427 -0.79%
2016-04-28 0 1.260 1.250 1.260 1.240 1.310 814,000 1,034,220 1.2705 0.349 0.346 0.349 0.343 0.363 2,938,998 0.3519 0.00%
2016-04-27 0 1.260 1.250 1.260 1.240 1.290 640,000 809,600 1.2650 0.349 0.346 0.349 0.343 0.357 2,310,760 0.3504 -1.56%
2016-04-26 0 1.280 1.260 1.280 1.240 1.280 620,000 778,120 1.2550 0.355 0.349 0.355 0.343 0.355 2,238,549 0.3476 -0.78%
2016-04-25 0 1.290 1.280 1.300 1.280 1.330 1,542,000 1,979,160 1.2835 0.357 0.355 0.360 0.355 0.368 5,567,487 0.3555 0.00%
2016-04-22 0 1.290 1.280 1.290 1.280 1.300 540,000 696,860 1.2905 0.357 0.355 0.357 0.355 0.360 1,949,704 0.3574 -0.77%
2016-04-21 0 1.300 1.270 1.300 1.260 1.320 584,000 748,220 1.2812 0.360 0.352 0.360 0.349 0.366 2,108,568 0.3548 1.56%
2016-04-20 0 1.280 1.270 1.280 1.270 1.290 774,000 987,820 1.2763 0.355 0.352 0.355 0.352 0.357 2,794,575 0.3535 0.00%
2016-04-19 0 1.280 1.260 1.280 1.230 1.280 624,000 780,960 1.2515 0.355 0.349 0.355 0.341 0.355 2,252,991 0.3466 3.23%
2016-04-18 0 1.240 1.220 1.240 1.240 1.260 456,000 570,440 1.2510 0.343 0.338 0.343 0.343 0.349 1,646,416 0.3465 0.81%
2016-04-15 0 1.230 1.230 1.250 1.230 1.300 1,128,000 1,416,080 1.2554 0.341 0.341 0.346 0.341 0.360 4,072,714 0.3477 -2.38%
2016-04-14 0 1.260 1.250 1.260 1.210 1.260 1,516,000 1,848,160 1.2191 0.349 0.346 0.349 0.335 0.349 5,473,613 0.3376 4.13%
2016-04-13 0 1.210 1.200 1.210 1.180 1.210 530,000 631,720 1.1919 0.335 0.332 0.335 0.327 0.335 1,913,598 0.3301 0.83%
2016-04-12 0 1.200 1.190 1.200 1.180 1.200 410,000 487,880 1.1900 0.332 0.330 0.332 0.327 0.332 1,480,331 0.3296 0.00%
2016-04-11 0 1.200 1.180 1.200 1.180 1.200 470,000 558,740 1.1888 0.332 0.327 0.332 0.327 0.332 1,696,964 0.3293 0.84%
2016-04-08 0 1.190 1.180 1.190 1.180 1.200 1,526,000 1,806,560 1.1839 0.330 0.327 0.330 0.327 0.332 5,509,718 0.3279 -0.83%
2016-04-07 0 1.200 1.190 1.200 1.170 1.200 874,600 1,034,924 1.1833 0.332 0.330 0.332 0.324 0.332 3,157,798 0.3277 0.84%
2016-04-06 0 1.190 1.180 1.190 1.180 1.220 434,000 523,180 1.2055 0.330 0.327 0.330 0.327 0.338 1,566,984 0.3339 -2.46%
2016-04-05 0 1.220 1.200 1.220 1.190 1.310 492,000 604,000 1.2276 0.338 0.332 0.338 0.330 0.363 1,776,397 0.3400 0.00%
2016-04-01 0 1.220 1.200 1.220 1.180 1.240 762,000 927,820 1.2176 0.338 0.332 0.338 0.327 0.343 2,751,249 0.3372 0.00%
2016-03-31 0 1.220 1.210 1.220 1.190 1.230 460,000 554,640 1.2057 0.338 0.335 0.338 0.330 0.341 1,660,859 0.3339 0.83%
2016-03-30 0 1.210 1.200 1.220 1.180 1.270 430,000 514,960 1.1976 0.335 0.332 0.338 0.327 0.352 1,552,542 0.3317 1.68%
2016-03-29 0 1.190 1.180 1.190 1.180 1.230 1,440,000 1,737,140 1.2063 0.330 0.327 0.330 0.327 0.341 5,199,210 0.3341 -0.83%
2016-03-24 0 1.200 1.190 1.200 1.180 1.250 664,000 796,300 1.1992 0.332 0.330 0.332 0.327 0.346 2,397,413 0.3321 -4.00%
2016-03-23 0 1.250 1.240 1.250 1.170 1.250 1,210,000 1,468,520 1.2137 0.346 0.343 0.346 0.324 0.346 4,368,780 0.3361 3.31%
2016-03-22 0 1.210 1.200 1.210 1.190 1.210 376,000 452,720 1.2040 0.335 0.332 0.335 0.330 0.335 1,357,571 0.3335 0.83%
2016-03-21 0 1.200 1.190 1.200 1.190 1.270 4,522,000 5,393,000 1.1926 0.332 0.330 0.332 0.330 0.352 16,326,963 0.3303 0.00%
2016-03-18 0 1.200 1.180 1.200 1.180 1.200 8,140,000 9,649,740 1.1855 0.332 0.327 0.332 0.327 0.332 29,389,978 0.3283 0.00%
2016-03-17 0 1.200 1.190 1.200 1.180 1.250 540,000 657,460 1.2175 0.332 0.330 0.332 0.327 0.346 1,949,704 0.3372 0.84%
2016-03-16 0 1.190 1.180 1.190 1.160 1.220 2,250,000 2,636,840 1.1719 0.330 0.327 0.330 0.321 0.338 8,123,765 0.3246 0.85%
2016-03-15 0 1.180 1.170 1.180 1.160 1.210 10,756,000 12,699,260 1.1807 0.327 0.324 0.327 0.321 0.335 38,835,209 0.3270 -3.28%
2016-03-14 0 1.220 1.210 1.220 1.200 1.280 570,000 690,560 1.2115 0.338 0.335 0.338 0.332 0.355 2,058,021 0.3355 0.83%
2016-03-11 0 1.210 1.200 1.210 1.160 1.230 568,000 680,940 1.1988 0.335 0.332 0.335 0.321 0.341 2,050,799 0.3320 0.00%
2016-03-10 0 1.210 1.200 1.210 1.180 1.270 832,000 1,005,240 1.2082 0.335 0.332 0.335 0.327 0.352 3,003,988 0.3346 -2.42%
2016-03-09 0 1.240 1.230 1.240 1.210 1.290 1,026,000 1,276,400 1.2441 0.343 0.341 0.343 0.335 0.357 3,704,437 0.3446 -1.59%
2016-03-08 0 1.260 1.230 1.260 1.210 1.270 1,668,000 2,070,900 1.2415 0.349 0.341 0.349 0.335 0.352 6,022,418 0.3439 0.00%
2016-03-07 0 1.260 1.250 1.260 1.240 1.280 646,000 815,840 1.2629 0.349 0.346 0.349 0.343 0.355 2,332,423 0.3498 0.00%
2016-03-04 0 1.260 1.250 1.260 1.230 1.310 560,000 706,620 1.2618 0.349 0.346 0.349 0.341 0.363 2,021,915 0.3495 0.00%
2016-03-03 0 1.260 1.240 1.260 1.210 1.300 714,000 902,540 1.2641 0.349 0.343 0.349 0.335 0.360 2,577,942 0.3501 0.00%
2016-03-02 0 1.260 1.250 1.260 1.210 1.260 1,792,000 2,200,640 1.2280 0.349 0.346 0.349 0.335 0.349 6,470,128 0.3401 4.13%
2016-03-01 0 1.210 1.200 1.220 1.080 1.260 3,666,000 4,265,800 1.1636 0.335 0.332 0.338 0.299 0.349 13,236,322 0.3223 -1.63%
2016-02-29 0 1.230 1.170 1.250 1.110 1.270 2,040,000 2,396,720 1.1749 0.341 0.324 0.346 0.307 0.352 7,365,547 0.3254 1.65%
2016-02-26 0 1.210 1.200 1.210 1.200 1.290 1,926,000 2,411,100 1.2519 0.335 0.332 0.335 0.332 0.357 6,953,943 0.3467 -7.63%
2016-02-25 0 1.310 1.290 1.310 1.260 1.320 698,000 901,060 1.2909 0.363 0.357 0.363 0.349 0.366 2,520,173 0.3575 -0.76%
2016-02-24 0 1.320 1.300 1.320 1.280 1.320 702,000 909,680 1.2958 0.366 0.360 0.366 0.355 0.366 2,534,615 0.3589 0.76%
2016-02-23 0 1.310 1.290 1.310 1.290 1.330 712,000 939,260 1.3192 0.363 0.357 0.363 0.357 0.368 2,570,720 0.3654 -0.76%
2016-02-22 0 1.320 1.310 1.330 1.260 1.350 1,160,000 1,526,460 1.3159 0.366 0.363 0.368 0.349 0.374 4,188,252 0.3645 0.00%
2016-02-19 0 1.320 1.300 1.320 1.270 1.350 1,222,000 1,592,760 1.3034 0.366 0.360 0.366 0.352 0.374 4,412,107 0.3610 -1.49%
2016-02-18 0 1.340 1.310 1.340 1.320 1.340 2,688,000 3,572,040 1.3289 0.371 0.363 0.371 0.366 0.371 9,705,192 0.3681 0.00%
2016-02-17 0 1.340 1.310 1.340 1.260 1.340 898,000 1,181,000 1.3151 0.371 0.363 0.371 0.349 0.371 3,242,285 0.3642 2.29%
2016-02-16 0 1.310 1.300 1.320 1.250 1.350 1,372,000 1,777,080 1.2952 0.363 0.360 0.366 0.346 0.374 4,953,692 0.3587 -0.76%
2016-02-15 0 1.320 1.270 1.320 1.100 1.320 1,848,000 2,234,660 1.2092 0.366 0.352 0.366 0.305 0.366 6,672,319 0.3349 17.86%
2016-02-12 0 1.120 1.120 1.140 1.110 1.190 976,000 1,127,200 1.1549 0.310 0.310 0.316 0.307 0.330 3,523,909 0.3199 -10.40%
2016-02-11 0 1.250 1.230 1.250 1.180 1.310 1,544,000 1,894,000 1.2267 0.346 0.341 0.346 0.327 0.363 5,574,708 0.3397 -3.85%
2016-02-05 0 1.300 1.280 1.300 1.190 1.310 2,576,000 3,167,280 1.2295 0.360 0.355 0.360 0.330 0.363 9,300,809 0.3405 0.00%
2016-02-04 0 1.300 1.290 1.300 1.290 1.340 2,324,000 3,031,060 1.3042 0.360 0.357 0.360 0.357 0.371 8,390,947 0.3612 -1.52%
2016-02-03 0 1.320 1.270 1.320 1.220 1.320 1,216,000 1,519,920 1.2499 0.366 0.352 0.366 0.338 0.366 4,390,444 0.3462 2.33%
2016-02-02 0 1.290 1.290 1.300 1.290 1.360 2,832,000 3,732,840 1.3181 0.357 0.357 0.360 0.357 0.377 10,225,113 0.3651 -4.44%
2016-02-01 0 1.350 1.310 1.350 1.290 1.380 984,000 1,320,600 1.3421 0.374 0.363 0.374 0.357 0.382 3,552,793 0.3717 1.50%
2016-01-29 0 1.330 1.280 1.340 1.250 1.340 1,188,000 1,535,440 1.2925 0.368 0.355 0.371 0.346 0.371 4,289,348 0.3580 1.53%
2016-01-28 0 1.310 1.280 1.310 1.260 1.330 2,412,000 3,103,260 1.2866 0.363 0.355 0.363 0.349 0.368 8,708,676 0.3563 0.77%
2016-01-27 0 1.300 1.280 1.310 1.280 1.380 1,064,000 1,428,860 1.3429 0.360 0.355 0.363 0.355 0.382 3,841,638 0.3719 -5.11%
2016-01-26 0 1.370 1.330 1.370 1.300 1.370 736,000 984,200 1.3372 0.379 0.368 0.379 0.360 0.379 2,657,374 0.3704 1.48%
2016-01-25 0 1.350 1.330 1.350 1.320 1.470 1,776,000 2,448,400 1.3786 0.374 0.368 0.374 0.366 0.407 6,412,359 0.3818 -6.90%
2016-01-22 0 1.450 1.430 1.450 1.400 1.550 902,000 1,336,840 1.4821 0.402 0.396 0.402 0.388 0.429 3,256,727 0.4105 -2.68%
2016-01-21 0 1.490 1.440 1.490 1.440 1.550 714,000 1,044,480 1.4629 0.413 0.399 0.413 0.399 0.429 2,577,942 0.4052 0.68%
2016-01-20 0 1.480 1.450 1.480 1.400 1.520 1,174,000 1,706,520 1.4536 0.410 0.402 0.410 0.388 0.421 4,238,800 0.4026 -2.63%
2016-01-19 0 1.520 1.500 1.520 1.420 1.540 724,000 1,072,240 1.4810 0.421 0.415 0.421 0.393 0.427 2,614,047 0.4102 4.11%
2016-01-18 0 1.460 1.450 1.460 1.450 1.610 1,930,000 2,987,560 1.5480 0.404 0.402 0.404 0.402 0.446 6,968,385 0.4287 -2.67%
2016-01-15 0 1.500 1.470 1.500 1.420 1.510 1,938,000 2,834,400 1.4625 0.415 0.407 0.415 0.393 0.418 6,997,270 0.4051 2.04%
2016-01-14 0 1.470 1.440 1.470 1.380 1.470 1,705,500 2,426,790 1.4229 0.407 0.399 0.407 0.382 0.407 6,157,814 0.3941 2.08%
2016-01-13 0 1.440 1.430 1.440 1.370 1.480 2,106,000 3,004,180 1.4265 0.399 0.396 0.399 0.379 0.410 7,603,844 0.3951 -2.04%
2016-01-12 0 1.470 1.440 1.450 1.400 1.520 1,110,000 1,613,840 1.4539 0.407 0.399 0.402 0.388 0.421 4,007,724 0.4027 -3.92%
2016-01-11 0 1.530 1.510 1.530 1.500 1.560 754,000 1,164,400 1.5443 0.424 0.418 0.424 0.415 0.432 2,722,364 0.4277 -4.38%
2016-01-08 0 1.600 1.570 1.600 1.560 1.670 1,708,000 2,736,000 1.6019 0.443 0.435 0.443 0.432 0.463 6,166,841 0.4437 0.00%
2016-01-07 0 1.600 1.590 1.600 1.440 1.610 2,616,000 3,875,800 1.4816 0.443 0.440 0.443 0.399 0.446 9,445,231 0.4103 3.90%
2016-01-06 0 1.540 1.530 1.540 1.530 1.580 1,234,000 1,931,780 1.5655 0.427 0.424 0.427 0.424 0.438 4,455,434 0.4336 -3.14%
2016-01-05 0 1.590 1.570 1.590 1.570 1.700 1,382,000 2,231,300 1.6145 0.440 0.435 0.440 0.435 0.471 4,989,797 0.4472 -3.64%
2016-01-04 0 1.650 1.630 1.650 1.630 1.800 1,916,000 3,223,240 1.6823 0.457 0.451 0.457 0.451 0.499 6,917,838 0.4659 -8.33%
2015-12-31 0 1.800 1.780 1.800 1.730 1.850 11,706,000 21,077,020 1.8005 0.499 0.493 0.499 0.479 0.512 42,265,243 0.4987 2.27%
2015-12-30 0 1.760 1.740 1.760 1.610 1.760 4,640,000 7,794,880 1.6799 0.487 0.482 0.487 0.446 0.487 16,753,009 0.4653 6.67%
2015-12-29 0 1.650 1.640 1.650 1.600 1.660 2,268,000 3,693,300 1.6284 0.457 0.454 0.457 0.443 0.460 8,188,755 0.4510 0.00%
2015-12-28 0 1.650 1.610 1.650 1.610 1.720 2,484,000 4,146,040 1.6691 0.457 0.446 0.457 0.446 0.476 8,968,637 0.4623 -3.51%
2015-12-24 0 1.710 1.690 1.710 1.680 1.770 2,572,000 4,449,240 1.7299 0.474 0.468 0.474 0.465 0.490 9,286,366 0.4791 -1.16%
2015-12-23 0 1.730 1.680 1.730 1.670 1.790 2,896,000 5,007,440 1.7291 0.479 0.465 0.479 0.463 0.496 10,456,189 0.4789 -1.14%
2015-12-22 0 1.750 1.730 1.750 1.550 1.800 3,254,000 5,451,500 1.6753 0.485 0.479 0.485 0.429 0.499 11,748,770 0.4640 8.70%
2015-12-21 0 1.610 1.600 1.620 1.390 1.620 3,190,000 4,802,420 1.5055 0.446 0.443 0.449 0.385 0.449 11,517,694 0.4170 12.59%
2015-12-18 0 1.430 1.400 1.430 1.370 1.440 1,822,000 2,558,160 1.4040 0.396 0.388 0.396 0.379 0.399 6,578,445 0.3889 2.14%
2015-12-17 0 1.400 1.360 1.400 1.270 1.400 3,064,000 3,990,800 1.3025 0.388 0.377 0.388 0.352 0.388 11,062,763 0.3607 10.24%
2015-12-16 0 1.270 1.260 1.270 1.260 1.340 2,112,000 2,745,760 1.3001 0.352 0.349 0.352 0.349 0.371 7,625,508 0.3601 0.00%
2015-12-15 0 1.270 1.250 1.270 1.240 1.350 1,894,000 2,405,160 1.2699 0.352 0.346 0.352 0.343 0.374 6,838,405 0.3517 -1.55%
2015-12-14 0 1.290 1.280 1.290 1.270 1.390 1,808,000 2,424,600 1.3410 0.357 0.355 0.357 0.352 0.385 6,527,897 0.3714 -5.84%
2015-12-11 0 1.370 1.360 1.370 1.350 1.410 1,706,000 2,341,260 1.3724 0.379 0.377 0.379 0.374 0.391 6,159,619 0.3801 -1.44%
2015-12-10 0 1.390 1.370 1.390 1.380 1.420 1,682,000 2,355,760 1.4006 0.385 0.379 0.385 0.382 0.393 6,072,966 0.3879 -1.42%
2015-12-09 0 1.410 1.390 1.410 1.390 1.470 1,722,000 2,453,660 1.4249 0.391 0.385 0.391 0.385 0.407 6,217,388 0.3946 0.71%
2015-12-08 0 1.400 1.390 1.400 1.390 1.420 1,592,000 2,225,720 1.3981 0.388 0.385 0.388 0.385 0.393 5,748,015 0.3872 -1.41%
2015-12-07 0 1.420 1.410 1.420 1.410 1.480 1,616,000 2,332,100 1.4431 0.393 0.391 0.393 0.391 0.410 5,834,669 0.3997 0.00%
2015-12-04 0 1.420 1.410 1.420 1.350 1.450 4,172,000 5,780,900 1.3856 0.393 0.391 0.393 0.374 0.402 15,063,266 0.3838 4.41%
2015-12-03 0 1.360 1.340 1.360 1.330 1.370 1,932,000 2,597,780 1.3446 0.377 0.371 0.377 0.368 0.379 6,975,607 0.3724 0.74%
2015-12-02 0 1.350 1.340 1.360 1.300 1.700 2,468,000 3,304,060 1.3388 0.374 0.371 0.377 0.360 0.471 8,910,868 0.3708 -0.74%
2015-12-01 0 1.360 1.340 1.360 1.350 1.390 1,538,000 2,107,440 1.3702 0.377 0.371 0.377 0.374 0.385 5,553,045 0.3795 -2.16%
2015-11-30 0 1.390 1.360 1.390 1.310 1.440 1,986,000 2,757,220 1.3883 0.385 0.377 0.385 0.363 0.399 7,170,577 0.3845 -0.71%
2015-11-27 0 1.400 1.390 1.400 1.390 1.430 1,594,000 2,250,940 1.4121 0.388 0.385 0.388 0.385 0.396 5,755,236 0.3911 -1.41%
2015-11-26 0 1.420 1.410 1.420 1.380 1.430 2,084,000 2,938,860 1.4102 0.393 0.391 0.393 0.382 0.396 7,524,412 0.3906 0.00%
2015-11-25 0 1.420 1.410 1.420 1.410 1.490 1,378,000 1,991,600 1.4453 0.393 0.391 0.393 0.391 0.413 4,975,355 0.4003 -4.05%
2015-11-24 0 1.480 1.470 1.480 1.420 1.480 2,116,000 3,068,300 1.4500 0.410 0.407 0.410 0.393 0.410 7,639,950 0.4016 4.96%
2015-11-23 0 1.410 1.400 1.410 1.390 1.460 1,562,000 2,214,020 1.4174 0.391 0.388 0.391 0.385 0.404 5,639,698 0.3926 -1.40%
2015-11-20 0 1.430 1.420 1.430 1.430 1.500 1,426,600 2,083,370 1.4604 0.396 0.393 0.396 0.396 0.415 5,150,828 0.4045 -2.72%
2015-11-19 0 1.470 1.430 1.470 1.410 1.480 1,902,000 2,748,000 1.4448 0.407 0.396 0.407 0.391 0.410 6,867,290 0.4002 2.08%
2015-11-18 0 1.440 1.430 1.440 1.440 1.530 1,378,000 2,024,380 1.4691 0.399 0.396 0.399 0.399 0.424 4,975,355 0.4069 -3.36%
2015-11-17 0 1.490 1.480 1.490 1.480 1.520 1,514,000 2,258,940 1.4920 0.413 0.410 0.413 0.410 0.421 5,466,391 0.4132 2.05%
2015-11-16 0 1.460 1.440 1.460 1.450 1.520 1,878,000 2,771,060 1.4755 0.404 0.399 0.404 0.402 0.421 6,780,636 0.4087 -5.81%
2015-11-13 0 1.550 1.540 1.550 1.530 1.580 1,130,000 1,758,900 1.5565 0.429 0.427 0.429 0.424 0.438 4,079,935 0.4311 -1.90%
2015-11-12 0 1.580 1.560 1.580 1.540 1.600 1,418,000 2,247,020 1.5846 0.438 0.432 0.438 0.427 0.443 5,119,777 0.4389 0.64%
2015-11-11 0 1.570 1.560 1.570 1.530 1.590 1,590,000 2,491,500 1.5670 0.435 0.432 0.435 0.424 0.440 5,740,794 0.4340 -0.63%
2015-11-10 0 1.580 1.570 1.580 1.550 1.600 1,286,000 2,029,140 1.5779 0.438 0.435 0.438 0.429 0.443 4,643,183 0.4370 0.64%
2015-11-09 0 1.570 1.590 1.600 1.560 1.590 1,464,000 2,303,180 1.5732 0.435 0.440 0.443 0.432 0.440 5,285,863 0.4357 -1.26%
2015-11-06 0 1.590 1.560 1.600 1.570 1.610 1,486,000 2,363,880 1.5908 0.440 0.432 0.443 0.435 0.446 5,365,296 0.4406 0.00%
2015-11-05 0 1.590 1.580 1.590 1.570 1.620 1,274,000 2,029,080 1.5927 0.440 0.438 0.440 0.435 0.449 4,599,856 0.4411 -1.24%
2015-11-04 0 1.610 1.590 1.610 1.580 1.670 1,308,000 2,095,160 1.6018 0.446 0.440 0.446 0.438 0.463 4,722,616 0.4436 0.00%
2015-11-03 0 1.610 1.600 1.610 1.600 1.630 1,344,000 2,165,400 1.6112 0.446 0.443 0.446 0.443 0.451 4,852,596 0.4462 0.62%
2015-11-02 0 1.600 1.590 1.600 1.590 1.670 1,154,000 1,867,000 1.6179 0.443 0.440 0.443 0.440 0.463 4,166,589 0.4481 -3.03%
2015-10-30 0 1.650 1.620 1.660 1.600 1.670 1,650,000 2,689,380 1.6299 0.457 0.449 0.460 0.443 0.463 5,957,428 0.4514 -0.60%
2015-10-29 0 1.660 1.640 1.660 1.620 1.680 1,450,000 2,411,620 1.6632 0.460 0.454 0.460 0.449 0.465 5,235,315 0.4606 0.00%
2015-10-28 0 1.660 1.640 1.660 1.590 1.670 1,874,000 3,059,460 1.6326 0.460 0.454 0.460 0.440 0.463 6,766,194 0.4522 -0.60%
2015-10-27 0 1.670 1.650 1.670 1.630 1.710 1,820,000 3,054,880 1.6785 0.463 0.457 0.463 0.451 0.474 6,571,224 0.4649 -1.76%
2015-10-26 0 1.700 1.680 1.700 1.620 1.700 1,680,000 2,787,480 1.6592 0.471 0.465 0.471 0.449 0.471 6,065,745 0.4595 0.59%
2015-10-23 0 1.690 1.660 1.690 1.620 1.700 1,330,000 2,238,360 1.6830 0.468 0.460 0.468 0.449 0.471 4,802,048 0.4661 3.05%
2015-10-22 0 1.640 1.630 1.640 1.560 1.680 3,008,000 4,812,080 1.5998 0.454 0.451 0.454 0.432 0.465 10,860,572 0.4431 0.61%
2015-10-20 0 1.630 1.620 1.630 1.620 1.690 1,334,000 2,223,940 1.6671 0.451 0.449 0.451 0.449 0.468 4,816,490 0.4617 -4.12%
2015-10-19 0 1.700 1.680 1.690 1.670 1.730 1,296,000 2,207,000 1.7029 0.471 0.465 0.468 0.463 0.479 4,679,289 0.4717 -1.16%
2015-10-16 0 1.720 1.700 1.720 1.690 1.770 1,256,000 2,163,520 1.7225 0.476 0.471 0.476 0.468 0.490 4,534,866 0.4771 -1.71%
2015-10-15 0 1.750 1.690 1.750 1.630 1.800 1,938,000 3,336,160 1.7214 0.485 0.468 0.485 0.451 0.499 6,997,270 0.4768 1.16%
2015-10-14 0 1.730 1.710 1.730 1.700 1.740 1,138,000 1,962,960 1.7249 0.479 0.474 0.479 0.471 0.482 4,108,820 0.4777 -1.14%
2015-10-13 0 1.750 1.740 1.750 1.720 1.790 1,388,000 2,434,820 1.7542 0.485 0.482 0.485 0.476 0.496 5,011,461 0.4859 -1.13%
2015-10-12 0 1.770 1.760 1.770 1.740 1.780 1,470,000 2,579,180 1.7545 0.490 0.487 0.490 0.482 0.493 5,307,527 0.4859 1.14%
2015-10-09 0 1.750 1.730 1.750 1.710 1.780 1,476,000 2,572,940 1.7432 0.485 0.479 0.485 0.474 0.493 5,329,190 0.4828 -1.13%
2015-10-08 0 1.770 1.750 1.770 1.730 1.830 932,000 1,651,300 1.7718 0.490 0.485 0.490 0.479 0.507 3,365,044 0.4907 -2.21%
2015-10-07 0 1.810 1.800 1.810 1.750 1.820 1,570,000 2,806,000 1.7873 0.501 0.499 0.501 0.485 0.504 5,668,583 0.4950 1.12%
2015-10-06 0 1.790 1.780 1.790 1.670 1.790 1,558,000 2,714,880 1.7425 0.496 0.493 0.496 0.463 0.496 5,625,256 0.4826 2.29%
2015-10-05 0 1.750 1.740 1.750 1.670 1.750 1,034,000 1,783,480 1.7248 0.485 0.482 0.485 0.463 0.485 3,733,321 0.4777 2.34%
2015-10-02 0 1.710 1.700 1.710 1.650 1.800 868,000 1,476,440 1.7010 0.474 0.471 0.474 0.457 0.499 3,133,968 0.4711 6.21%
2015-09-30 0 1.610 1.590 1.610 1.550 1.630 812,000 1,299,680 1.6006 0.446 0.440 0.446 0.429 0.451 2,931,777 0.4433 0.62%
2015-09-29 0 1.600 1.580 1.600 1.560 1.620 680,000 1,085,020 1.5956 0.443 0.438 0.443 0.432 0.449 2,455,182 0.4419 -1.23%
2015-09-25 0 1.620 1.590 1.620 1.580 1.620 906,000 1,448,300 1.5986 0.449 0.440 0.449 0.438 0.449 3,271,170 0.4427 0.00%
2015-09-24 0 1.620 1.600 1.630 1.590 1.630 778,000 1,252,820 1.6103 0.449 0.443 0.451 0.440 0.451 2,809,018 0.4460 0.00%
2015-09-23 0 1.620 1.610 1.630 1.590 1.650 744,000 1,201,720 1.6152 0.449 0.446 0.451 0.440 0.457 2,686,258 0.4474 -0.61%
2015-09-22 0 1.630 1.610 1.640 1.610 1.670 892,000 1,463,980 1.6412 0.451 0.446 0.454 0.446 0.463 3,220,622 0.4546 0.62%
2015-09-21 0 1.620 1.610 1.620 1.570 1.640 784,000 1,270,920 1.6211 0.449 0.446 0.449 0.435 0.454 2,830,681 0.4490 -1.82%
2015-09-18 0 1.650 1.600 1.650 1.600 1.650 148,000 242,660 1.6396 0.457 0.443 0.457 0.443 0.457 534,363 0.4541 1.23%
2015-09-17 0 1.630 1.600 1.640 1.600 1.660 138,000 225,460 1.6338 0.451 0.443 0.454 0.443 0.460 498,258 0.4525 0.62%
2015-09-16 0 1.620 1.590 1.620 1.580 1.660 322,000 515,260 1.6002 0.449 0.440 0.449 0.438 0.460 1,162,601 0.4432 -1.82%
2015-09-15 0 1.650 1.600 1.650 1.600 1.660 46,000 75,280 1.6365 0.457 0.443 0.457 0.443 0.460 166,086 0.4533 0.61%
2015-09-14 0 1.640 1.610 1.640 1.630 1.670 80,000 132,460 1.6558 0.454 0.446 0.454 0.451 0.463 288,845 0.4586 -0.61%
2015-09-11 0 1.650 1.640 1.650 1.620 1.710 286,000 468,040 1.6365 0.457 0.454 0.457 0.449 0.474 1,032,621 0.4533 -1.79%
2015-09-10 0 1.680 1.630 1.680 1.630 1.720 598,000 990,000 1.6555 0.465 0.451 0.465 0.451 0.476 2,159,116 0.4585 -0.59%
2015-09-09 0 1.690 1.670 1.690 1.670 1.720 112,000 189,200 1.6893 0.468 0.463 0.468 0.463 0.476 404,383 0.4679 -1.74%
2015-09-08 0 1.720 1.690 1.720 1.650 1.720 238,000 402,740 1.6922 0.476 0.468 0.476 0.457 0.476 859,314 0.4687 1.78%
2015-09-07 0 1.690 1.650 1.690 1.600 1.710 462,000 771,880 1.6707 0.468 0.457 0.468 0.443 0.474 1,668,080 0.4627 0.00%
2015-09-04 0 1.690 1.660 1.690 1.650 1.720 216,000 360,920 1.6709 0.468 0.460 0.468 0.457 0.476 779,881 0.4628 0.00%
2015-09-02 0 1.690 1.670 1.690 1.660 1.690 190,000 318,440 1.6760 0.468 0.463 0.468 0.460 0.468 686,007 0.4642 0.00%
2015-09-01 0 1.690 1.680 1.700 1.680 1.740 262,000 448,700 1.7126 0.468 0.465 0.471 0.465 0.482 945,967 0.4743 -2.87%
2015-08-31 0 1.740 1.710 1.740 1.710 1.790 242,000 418,800 1.7306 0.482 0.474 0.482 0.474 0.496 873,756 0.4793 -2.25%
2015-08-28 0 1.780 1.730 1.780 1.730 1.810 736,000 1,301,400 1.7682 0.493 0.479 0.493 0.479 0.501 2,657,374 0.4897 0.56%
2015-08-27 0 1.770 1.750 1.770 1.720 1.820 236,000 416,740 1.7658 0.490 0.485 0.490 0.476 0.504 852,093 0.4891 1.72%
2015-08-26 0 1.740 1.710 1.750 1.650 1.780 1,053,500 1,795,550 1.7044 0.482 0.474 0.485 0.457 0.493 3,803,727 0.4721 -1.14%
2015-08-25 0 1.760 1.700 1.760 1.690 1.870 968,000 1,687,800 1.7436 0.487 0.471 0.487 0.468 0.518 3,495,024 0.4829 0.57%
2015-08-24 0 1.750 1.750 1.840 1.700 2.000 2,534,000 4,485,700 1.7702 0.485 0.485 0.510 0.471 0.554 9,149,165 0.4903 -11.17%
2015-08-21 0 1.970 1.940 1.970 1.720 1.980 4,266,000 7,694,660 1.8037 0.546 0.537 0.546 0.476 0.548 15,402,659 0.4996 4.23%
2015-08-20 0 1.890 1.830 1.900 1.790 1.910 1,104,000 2,015,980 1.8261 0.523 0.507 0.526 0.496 0.529 3,986,061 0.5058 -1.56%
2015-08-19 0 1.920 1.880 1.920 1.850 1.980 624,000 1,184,040 1.8975 0.532 0.521 0.532 0.512 0.548 2,252,991 0.5255 -1.54%
2015-08-18 0 1.950 1.910 1.950 1.910 2.010 6,570,000 13,122,260 1.9973 0.540 0.529 0.540 0.529 0.557 23,721,395 0.5532 -2.01%
2015-08-17 0 1.990 1.950 1.990 1.900 2.000 1,068,000 2,066,140 1.9346 0.551 0.540 0.551 0.526 0.554 3,856,081 0.5358 0.00%
2015-08-14 0 1.990 1.970 1.990 1.960 2.030 668,000 1,332,000 1.9940 0.551 0.546 0.551 0.543 0.562 2,411,856 0.5523 0.51%
2015-08-13 0 1.980 1.970 1.980 1.910 1.990 1,306,000 2,545,620 1.9492 0.548 0.546 0.548 0.529 0.551 4,715,394 0.5399 3.13%
2015-08-12 0 1.920 1.900 1.920 1.900 1.980 1,400,000 2,669,020 1.9064 0.532 0.526 0.532 0.526 0.548 5,054,787 0.5280 -0.52%
2015-08-11 0 1.930 1.920 1.930 1.820 1.960 1,754,000 3,293,940 1.8780 0.535 0.532 0.535 0.504 0.543 6,332,926 0.5201 8.43%
2015-08-10 0 1.780 1.750 1.790 1.660 1.790 408,000 696,560 1.7073 0.493 0.485 0.496 0.460 0.496 1,473,109 0.4729 4.09%
2015-08-07 0 1.710 1.700 1.710 1.680 1.710 212,000 360,020 1.6982 0.474 0.471 0.474 0.465 0.474 765,439 0.4703 0.59%
2015-08-06 0 1.700 1.690 1.700 1.670 1.760 518,000 875,680 1.6905 0.471 0.468 0.471 0.463 0.487 1,870,271 0.4682 -2.86%
2015-08-05 0 1.750 1.730 1.750 1.710 1.800 740,000 1,303,980 1.7621 0.485 0.479 0.485 0.474 0.499 2,671,816 0.4881 -1.69%
2015-08-04 0 1.780 1.770 1.780 1.750 1.890 400,000 718,740 1.7969 0.493 0.490 0.493 0.485 0.523 1,444,225 0.4977 -0.56%
2015-08-03 0 1.790 1.770 1.790 1.760 1.830 1,210,000 2,157,900 1.7834 0.496 0.490 0.496 0.487 0.507 4,368,780 0.4939 -0.56%
2015-07-31 0 1.800 1.790 1.800 1.790 1.890 490,000 898,800 1.8343 0.499 0.496 0.499 0.496 0.523 1,769,176 0.5080 -2.70%
2015-07-30 0 1.850 1.830 1.850 1.790 1.910 686,000 1,252,360 1.8256 0.512 0.507 0.512 0.496 0.529 2,476,846 0.5056 -2.63%
2015-07-29 0 1.900 1.860 1.910 1.840 1.930 1,930,000 3,615,540 1.8733 0.526 0.515 0.529 0.510 0.535 6,968,385 0.5188 -0.52%
2015-07-28 0 1.910 1.860 1.930 1.870 2.000 962,000 1,829,920 1.9022 0.529 0.515 0.535 0.518 0.554 3,473,361 0.5268 -2.55%
2015-07-27 0 1.960 1.960 1.970 1.900 1.990 2,402,000 4,617,960 1.9225 0.543 0.543 0.546 0.526 0.551 8,672,571 0.5325 0.00%
2015-07-24 0 1.960 1.960 2.000 1.930 2.030 976,000 1,918,480 1.9657 0.543 0.543 0.554 0.535 0.562 3,523,909 0.5444 -0.51%
2015-07-23 0 1.970 1.960 1.970 1.950 2.030 656,000 1,291,160 1.9682 0.546 0.543 0.546 0.540 0.562 2,368,529 0.5451 0.00%
2015-07-22 0 1.970 1.960 1.980 1.920 1.980 1,296,000 2,517,160 1.9423 0.546 0.543 0.548 0.532 0.548 4,679,289 0.5379 -0.51%
2015-07-21 0 1.980 1.970 1.980 1.940 2.020 14,488,000 28,957,840 1.9987 0.548 0.546 0.548 0.537 0.559 52,309,828 0.5536 -2.46%
2015-07-20 0 2.030 1.980 2.040 1.980 2.050 598,000 1,197,700 2.0028 0.562 0.548 0.565 0.548 0.568 2,159,116 0.5547 3.05%
2015-07-17 0 1.970 1.970 1.990 1.930 2.000 404,000 789,380 1.9539 0.546 0.546 0.551 0.535 0.554 1,458,667 0.5412 -0.51%
2015-07-16 0 1.980 1.900 1.990 1.860 2.000 1,156,000 2,207,340 1.9095 0.548 0.526 0.551 0.515 0.554 4,173,810 0.5289 1.02%
2015-07-15 0 1.960 1.950 1.960 1.900 2.090 2,086,000 4,119,600 1.9749 0.543 0.540 0.543 0.526 0.579 7,531,633 0.5470 -6.67%
2015-07-14 0 2.100 2.090 2.100 2.040 2.150 2,574,000 5,369,920 2.0862 0.582 0.579 0.582 0.565 0.595 9,293,588 0.5778 0.00%
2015-07-13 0 2.100 2.060 2.100 2.020 2.120 1,196,000 2,469,100 2.0645 0.582 0.571 0.582 0.559 0.587 4,318,233 0.5718 2.94%
2015-07-10 0 2.040 2.000 2.050 1.860 2.150 3,300,000 6,668,000 2.0206 0.565 0.554 0.568 0.515 0.595 11,914,856 0.5596 -0.97%
2015-07-09 0 2.060 2.030 2.050 1.720 2.150 5,030,000 9,995,660 1.9872 0.571 0.562 0.568 0.476 0.595 18,161,129 0.5504 19.77%
2015-07-08 0 1.720 1.600 1.730 1.450 1.740 16,612,000 25,404,780 1.5293 0.476 0.443 0.479 0.402 0.482 59,978,662 0.4236 -3.37%
2015-07-07 0 1.780 1.770 1.840 1.660 1.900 3,878,000 7,015,040 1.8089 0.493 0.490 0.510 0.460 0.526 14,001,761 0.5010 -2.20%
2015-07-06 0 1.820 1.800 1.820 1.670 2.140 2,244,000 4,005,400 1.7849 0.504 0.499 0.504 0.463 0.593 8,102,102 0.4944 -12.92%
2015-07-03 0 2.090 2.030 2.100 2.030 2.300 1,834,000 3,938,580 2.1475 0.579 0.562 0.582 0.562 0.637 6,621,771 0.5948 -8.33%
2015-07-02 0 2.280 2.200 2.320 1.950 2.330 17,400,000 37,396,500 2.1492 0.631 0.609 0.643 0.540 0.645 62,823,785 0.5953 -0.87%
2015-06-30 0 2.300 2.290 2.300 1.790 2.300 26,342,000 54,568,180 2.0715 0.637 0.634 0.637 0.496 0.637 95,109,434 0.5737 35.29%
2015-06-29 0 1.700 1.690 1.700 1.600 1.720 7,058,000 11,647,400 1.6502 0.471 0.468 0.471 0.443 0.476 25,483,349 0.4571 3.03%
2015-06-26 0 1.650 1.650 1.660 1.630 1.750 5,740,000 9,610,200 1.6743 0.457 0.457 0.460 0.451 0.485 20,724,628 0.4637 -1.79%
2015-06-25 0 1.680 1.670 1.680 1.670 1.790 2,524,000 4,298,980 1.7032 0.465 0.463 0.465 0.463 0.496 9,113,059 0.4717 -2.33%
2015-06-24 0 1.720 1.710 1.720 1.650 1.750 1,414,000 2,404,180 1.7003 0.476 0.474 0.476 0.457 0.485 5,105,335 0.4709 1.18%
2015-06-23 0 1.700 1.680 1.700 1.630 1.770 1,996,000 3,347,960 1.6773 0.471 0.465 0.471 0.451 0.490 7,206,683 0.4646 0.59%
2015-06-22 0 1.690 1.680 1.690 1.560 1.740 3,730,000 6,175,180 1.6555 0.468 0.465 0.468 0.432 0.482 13,467,398 0.4585 8.33%
2015-06-19 0 1.560 1.540 1.560 1.470 1.850 15,668,000 24,868,020 1.5872 0.432 0.427 0.432 0.407 0.512 56,570,291 0.4396 -14.75%
2015-06-18 0 1.830 1.830 1.840 1.830 2.150 5,764,000 11,044,280 1.9161 0.507 0.507 0.510 0.507 0.595 20,811,282 0.5307 -12.02%
2015-06-17 0 2.080 2.060 2.110 2.070 2.180 1,180,000 2,472,940 2.0957 0.576 0.571 0.584 0.573 0.604 4,260,464 0.5804 -4.15%
2015-06-16 0 2.170 2.160 2.180 2.160 2.270 1,328,000 2,920,200 2.1989 0.601 0.598 0.604 0.598 0.629 4,794,827 0.6090 -4.82%
2015-06-15 0 2.280 2.280 2.290 2.260 2.340 2,054,000 4,692,920 2.2848 0.631 0.631 0.634 0.626 0.648 7,416,095 0.6328 -2.56%
2015-06-12 0 2.340 2.330 2.340 2.270 2.350 2,638,000 6,107,860 2.3153 0.648 0.645 0.648 0.629 0.651 9,524,664 0.6413 1.30%
2015-06-11 0 2.310 2.300 2.330 2.230 2.330 2,468,000 5,642,340 2.2862 0.640 0.637 0.645 0.618 0.645 8,910,868 0.6332 0.00%
2015-06-10 0 2.310 2.300 2.310 2.220 2.460 8,946,000 20,282,560 2.2672 0.640 0.637 0.640 0.615 0.681 32,300,091 0.6279 -2.12%
2015-06-09 0 2.360 2.340 2.370 2.230 2.560 52,434,000 120,169,100 2.2918 0.654 0.648 0.656 0.618 0.709 189,316,228 0.6348 -7.09%
2015-06-08 0 2.540 2.520 2.540 2.220 2.550 6,206,000 15,074,500 2.4290 0.703 0.698 0.703 0.615 0.706 22,407,150 0.6728 2.01%
2015-06-05 0 2.490 2.480 2.500 2.470 2.750 2,944,000 7,502,560 2.5484 0.690 0.687 0.692 0.684 0.762 10,629,496 0.7058 -4.23%
2015-06-04 0 2.600 2.580 2.600 2.500 2.650 4,170,000 10,688,140 2.5631 0.720 0.715 0.720 0.692 0.734 15,056,045 0.7099 0.39%
2015-06-03 0 2.590 2.570 2.590 2.550 2.800 2,270,000 5,919,700 2.6078 0.717 0.712 0.717 0.706 0.776 8,195,977 0.7223 -3.72%
2015-06-02 0 2.690 2.670 2.690 2.640 2.750 2,038,000 5,444,420 2.6715 0.745 0.739 0.745 0.731 0.762 7,358,326 0.7399 0.00%
2015-06-01 0 2.690 2.680 2.700 2.620 2.780 3,918,000 10,486,560 2.6765 0.745 0.742 0.748 0.726 0.770 14,146,183 0.7413 -1.82%
2015-05-29 0 2.740 2.730 2.750 2.690 2.780 2,250,000 6,118,620 2.7194 0.759 0.756 0.762 0.745 0.770 8,123,765 0.7532 -0.72%
2015-05-28 0 2.760 2.710 2.770 2.710 2.830 1,444,000 3,992,640 2.7650 0.764 0.751 0.767 0.751 0.784 5,213,652 0.7658 -1.43%
2015-05-27 0 2.800 2.780 2.810 2.780 2.900 1,190,000 3,355,760 2.8200 0.776 0.770 0.778 0.770 0.803 4,296,569 0.7810 1.45%
2015-05-26 0 2.760 2.750 2.760 2.570 2.900 7,496,019 19,756,871 2.6356 0.764 0.762 0.764 0.712 0.803 27,064,844 0.7300 6.15%
2015-05-22 0 2.600 2.570 2.600 2.500 2.600 2,280,000 5,807,540 2.5472 0.720 0.712 0.720 0.692 0.720 8,232,082 0.7055 1.17%
2015-05-21 0 2.570 2.550 2.570 2.540 2.590 1,956,000 5,015,400 2.5641 0.712 0.706 0.712 0.703 0.717 7,062,260 0.7102 0.00%
2015-05-20 0 2.570 2.560 2.570 2.540 2.600 3,560,000 9,141,440 2.5678 0.712 0.709 0.712 0.703 0.720 12,853,602 0.7112 0.39%
2015-05-19 0 2.560 2.550 2.560 2.530 2.580 2,052,019 5,229,828 2.5486 0.709 0.706 0.709 0.701 0.715 7,408,943 0.7059 1.19%
2015-05-18 0 2.530 2.520 2.530 2.500 2.550 2,216,000 5,575,600 2.5161 0.701 0.698 0.701 0.692 0.706 8,001,006 0.6969 0.08%
2015-05-15 0 2.550 2.530 2.550 2.500 2.620 1,408,000 3,568,840 2.5347 0.700 0.695 0.700 0.686 0.719 5,127,913 0.6960 -0.78%
2015-05-14 0 2.570 2.560 2.580 2.480 2.610 2,030,000 5,139,280 2.5317 0.706 0.703 0.708 0.681 0.717 7,393,226 0.6951 -0.77%
2015-05-13 0 2.590 2.580 2.600 2.450 2.600 11,744,000 29,460,120 2.5085 0.711 0.708 0.714 0.673 0.714 42,771,453 0.6888 7.92%
2015-05-12 0 2.400 2.400 2.410 2.400 2.500 2,216,000 5,415,360 2.4438 0.659 0.659 0.662 0.659 0.686 8,070,635 0.6710 -4.00%
2015-05-11 0 2.500 2.490 2.500 2.480 2.540 1,684,000 4,231,540 2.5128 0.686 0.684 0.686 0.681 0.697 6,133,100 0.6900 -0.40%
2015-05-08 0 2.510 2.500 2.510 2.460 2.530 1,784,000 4,466,880 2.5039 0.689 0.686 0.689 0.675 0.695 6,497,298 0.6875 2.03%
2015-05-07 0 2.460 2.460 2.470 2.290 2.500 5,870,000 14,005,560 2.3860 0.675 0.675 0.678 0.629 0.686 21,378,443 0.6551 -0.40%
2015-05-06 0 2.470 2.430 2.480 2.420 2.560 3,318,000 8,270,660 2.4927 0.678 0.667 0.681 0.664 0.703 12,084,101 0.6844 -3.14%
2015-05-05 0 2.550 2.550 2.560 2.510 2.680 2,398,000 6,168,840 2.5725 0.700 0.700 0.703 0.689 0.736 8,733,476 0.7063 -2.67%
2015-05-04 0 2.620 2.600 2.610 2.590 2.800 2,848,000 7,534,060 2.6454 0.719 0.714 0.717 0.711 0.769 10,372,369 0.7264 -1.50%
2015-04-30 0 2.660 2.650 2.660 2.580 2.780 4,880,000 12,976,380 2.6591 0.730 0.728 0.730 0.708 0.763 17,772,879 0.7301 4.31%
2015-04-29 0 2.550 2.530 2.550 2.440 2.550 5,588,000 13,871,240 2.4823 0.700 0.695 0.700 0.670 0.700 20,351,403 0.6816 3.24%
2015-04-28 0 2.470 2.470 2.500 2.430 2.600 2,468,000 6,145,040 2.4899 0.678 0.678 0.686 0.667 0.714 8,988,415 0.6837 -3.14%
2015-04-27 0 2.550 2.560 2.580 2.300 2.560 4,480,000 10,721,710 2.3932 0.700 0.703 0.708 0.632 0.703 16,316,086 0.6571 3.24%
2015-04-24 0 2.470 2.450 2.480 2.450 2.580 3,072,000 7,689,120 2.5030 0.678 0.673 0.681 0.673 0.708 11,188,173 0.6873 -0.40%
2015-04-23 0 2.480 2.450 2.490 2.440 2.600 2,212,000 5,488,980 2.4815 0.681 0.673 0.684 0.670 0.714 8,056,067 0.6813 -2.36%
2015-04-22 0 2.540 2.530 2.540 2.500 2.600 2,712,000 6,896,080 2.5428 0.697 0.695 0.697 0.686 0.714 9,877,059 0.6982 1.60%
2015-04-21 0 2.500 2.500 2.520 2.390 2.520 2,328,000 5,661,960 2.4321 0.686 0.686 0.692 0.656 0.692 8,478,537 0.6678 4.17%
2015-04-20 0 2.400 2.380 2.400 2.380 2.480 2,276,000 5,500,380 2.4167 0.659 0.653 0.659 0.653 0.681 8,289,154 0.6636 -2.44%
2015-04-17 0 2.460 2.450 2.460 2.330 2.500 5,634,000 13,662,860 2.4251 0.675 0.673 0.675 0.640 0.686 20,518,935 0.6659 7.42%
2015-04-16 0 2.290 2.260 2.290 2.170 2.300 3,802,000 8,463,120 2.2260 0.629 0.621 0.629 0.596 0.632 13,846,821 0.6112 5.53%
2015-04-15 0 2.170 2.160 2.170 2.170 2.260 3,332,000 7,385,980 2.2167 0.596 0.593 0.596 0.596 0.621 12,135,089 0.6086 -3.12%
2015-04-14 0 2.240 2.230 2.260 2.230 2.380 3,234,000 7,356,780 2.2748 0.615 0.612 0.621 0.612 0.653 11,778,174 0.6246 -2.61%
2015-04-13 0 2.300 2.290 2.320 2.180 2.390 5,608,000 12,913,580 2.3027 0.632 0.629 0.637 0.599 0.656 20,424,243 0.6323 5.50%
2015-04-10 0 2.180 2.150 2.180 2.090 2.190 2,758,000 5,887,040 2.1345 0.599 0.590 0.599 0.574 0.601 10,044,590 0.5861 1.87%
2015-04-09 0 2.140 2.100 2.140 2.090 2.250 3,444,000 7,345,520 2.1328 0.588 0.577 0.588 0.574 0.618 12,542,991 0.5856 -1.38%
2015-04-08 0 2.170 2.160 2.180 2.120 2.270 4,202,000 9,108,080 2.1676 0.596 0.593 0.599 0.582 0.623 15,303,614 0.5952 -1.36%
2015-04-02 0 2.200 2.180 2.200 2.170 2.340 5,096,000 11,530,240 2.2626 0.604 0.599 0.604 0.596 0.643 18,559,547 0.6213 -2.22%
2015-04-01 0 2.250 2.230 2.250 2.150 2.300 6,024,000 13,303,020 2.2083 0.618 0.612 0.618 0.590 0.632 21,939,308 0.6064 4.65%
2015-03-31 0 2.150 2.130 2.150 2.000 2.150 35,330,000 68,025,120 1.9254 0.590 0.585 0.590 0.549 0.590 128,671,274 0.5287 7.50%
2015-03-30 0 2.000 1.990 2.000 1.960 2.300 9,464,000 19,688,240 2.0803 0.549 0.546 0.549 0.538 0.632 34,467,731 0.5712 2.56%
2015-03-27 0 1.950 1.920 1.950 1.850 1.990 8,414,000 16,122,600 1.9162 0.535 0.527 0.535 0.508 0.546 30,643,648 0.5261 3.72%
2015-03-26 0 1.880 1.870 1.880 1.820 1.880 3,092,000 5,702,320 1.8442 0.516 0.513 0.516 0.500 0.516 11,261,013 0.5064 0.53%
2015-03-25 0 1.870 1.850 1.870 1.830 1.870 2,734,000 5,053,780 1.8485 0.513 0.508 0.513 0.502 0.513 9,957,183 0.5076 0.00%
2015-03-24 0 1.870 1.860 1.870 1.860 1.930 2,710,000 5,087,880 1.8774 0.513 0.511 0.513 0.511 0.530 9,869,775 0.5155 -1.58%
2015-03-23 0 1.900 1.890 1.900 1.880 1.950 2,820,000 5,354,000 1.8986 0.522 0.519 0.522 0.516 0.535 10,270,393 0.5213 0.00%
2015-03-20 0 1.900 1.880 1.900 1.860 1.900 2,776,000 5,226,600 1.8828 0.522 0.516 0.522 0.511 0.522 10,110,146 0.5170 1.06%
2015-03-19 0 1.880 1.890 1.900 1.870 1.950 3,350,000 6,379,320 1.9043 0.516 0.519 0.522 0.513 0.535 12,200,644 0.5229 -2.59%
2015-03-18 0 1.930 1.930 1.940 1.880 1.940 3,694,000 7,021,920 1.9009 0.530 0.530 0.533 0.516 0.533 13,453,487 0.5219 1.05%
2015-03-17 0 1.910 1.900 1.910 1.740 1.910 2,890,000 5,267,740 1.8227 0.524 0.522 0.524 0.478 0.524 10,525,332 0.5005 3.80%
2015-03-16 0 1.840 1.840 1.880 1.720 1.940 2,808,000 5,135,240 1.8288 0.505 0.505 0.516 0.472 0.533 10,226,689 0.5021 -3.16%
2015-03-13 0 1.900 1.890 1.900 1.820 1.930 3,798,000 7,083,120 1.8650 0.522 0.519 0.522 0.500 0.530 13,832,253 0.5121 4.97%
2015-03-12 0 1.810 1.810 1.820 1.740 1.810 2,136,000 3,803,760 1.7808 0.497 0.497 0.500 0.478 0.497 7,779,277 0.4890 4.02%
2015-03-11 0 1.740 1.720 1.740 1.710 1.750 1,978,000 3,421,300 1.7297 0.478 0.472 0.478 0.470 0.481 7,203,843 0.4749 -1.14%
2015-03-10 0 1.760 1.760 1.770 1.730 1.810 2,376,000 4,227,660 1.7793 0.483 0.483 0.486 0.475 0.497 8,653,353 0.4886 -0.56%
2015-03-09 0 1.770 1.750 1.790 1.620 1.810 2,546,000 4,339,820 1.7046 0.486 0.481 0.491 0.445 0.497 9,272,490 0.4680 8.59%
2015-03-06 0 1.630 1.620 1.630 1.580 1.640 1,592,000 2,551,240 1.6025 0.448 0.445 0.448 0.434 0.450 5,798,038 0.4400 3.16%
2015-03-05 0 1.580 1.580 1.610 1.580 1.620 1,382,000 2,208,680 1.5982 0.434 0.434 0.442 0.434 0.445 5,033,221 0.4388 -0.63%
2015-03-04 0 1.590 1.580 1.600 1.570 1.620 1,302,000 2,068,480 1.5887 0.437 0.434 0.439 0.431 0.445 4,741,862 0.4362 -0.62%
2015-03-03 0 1.600 1.590 1.600 1.580 1.680 908,000 1,483,160 1.6334 0.439 0.437 0.439 0.434 0.461 3,306,921 0.4485 -3.03%
2015-03-02 0 1.650 1.630 1.650 1.630 1.670 868,000 1,429,460 1.6468 0.453 0.448 0.453 0.448 0.459 3,161,242 0.4522 0.61%
2015-02-27 0 1.640 1.630 1.640 1.620 1.680 862,000 1,411,340 1.6373 0.450 0.448 0.450 0.445 0.461 3,139,390 0.4496 1.23%
2015-02-26 0 1.620 1.610 1.620 1.600 1.650 826,000 1,338,040 1.6199 0.445 0.442 0.445 0.439 0.453 3,008,278 0.4448 -0.61%
2015-02-25 0 1.630 1.610 1.630 1.600 1.640 812,000 1,311,040 1.6146 0.448 0.442 0.448 0.439 0.450 2,957,291 0.4433 0.62%
2015-02-24 0 1.620 1.610 1.640 1.580 1.690 864,000 1,394,880 1.6144 0.445 0.442 0.450 0.434 0.464 3,146,674 0.4433 -2.41%
2015-02-23 0 1.660 1.650 1.670 1.630 1.670 1,086,000 1,787,100 1.6456 0.456 0.453 0.459 0.448 0.459 3,955,194 0.4518 0.61%
2015-02-18 0 1.650 1.640 1.670 1.610 1.650 268,000 435,500 1.6250 0.453 0.450 0.459 0.442 0.453 976,052 0.4462 0.61%
2015-02-17 0 1.640 1.630 1.640 1.580 1.660 702,000 1,137,480 1.6203 0.450 0.448 0.450 0.434 0.456 2,556,672 0.4449 0.61%
2015-02-16 0 1.630 1.610 1.630 1.580 1.660 1,118,000 1,810,340 1.6193 0.448 0.442 0.448 0.434 0.456 4,071,737 0.4446 2.52%
2015-02-13 0 1.590 1.580 1.590 1.580 1.590 1,332,000 2,114,600 1.5875 0.437 0.434 0.437 0.434 0.437 4,851,122 0.4359 1.27%
2015-02-12 0 1.570 1.560 1.580 1.550 1.580 1,688,000 2,625,520 1.5554 0.431 0.428 0.434 0.426 0.434 6,147,668 0.4271 1.29%
2015-02-11 0 1.550 1.540 1.560 1.540 1.580 1,720,000 2,673,420 1.5543 0.426 0.423 0.428 0.423 0.434 6,264,211 0.4268 0.65%
2015-02-10 0 1.540 1.550 1.630 1.510 1.630 1,894,000 3,001,180 1.5846 0.423 0.426 0.448 0.415 0.448 6,897,917 0.4351 -3.75%
2015-02-09 0 1.600 1.590 1.600 1.570 1.610 1,946,000 3,102,720 1.5944 0.439 0.437 0.439 0.431 0.442 7,087,300 0.4378 1.27%
2015-02-06 0 1.580 1.570 1.580 1.570 1.620 1,830,000 2,917,580 1.5943 0.434 0.431 0.434 0.431 0.445 6,664,830 0.4378 -0.63%
2015-02-05 0 1.590 1.590 1.610 1.590 1.660 2,038,000 3,328,060 1.6330 0.437 0.437 0.442 0.437 0.456 7,422,362 0.4484 -3.05%
2015-02-04 0 1.640 1.620 1.640 1.610 1.680 1,848,000 3,035,600 1.6426 0.450 0.445 0.450 0.442 0.461 6,730,385 0.4510 0.61%
2015-02-03 0 1.630 1.620 1.630 1.610 1.690 1,878,000 3,077,940 1.6389 0.448 0.445 0.448 0.442 0.464 6,839,645 0.4500 -2.40%
2015-02-02 0 1.670 1.640 1.670 1.630 1.710 2,322,000 3,843,280 1.6552 0.459 0.450 0.459 0.448 0.470 8,456,685 0.4545 -0.60%
2015-01-30 0 1.680 1.640 1.680 1.610 1.700 2,386,000 3,947,940 1.6546 0.461 0.450 0.461 0.442 0.467 8,689,772 0.4543 0.00%
2015-01-29 0 1.680 1.660 1.680 1.650 1.710 2,248,000 3,777,260 1.6803 0.461 0.456 0.461 0.453 0.470 8,187,179 0.4614 -1.18%
2015-01-28 0 1.700 1.680 1.690 1.680 1.760 2,250,000 3,843,720 1.7083 0.467 0.461 0.464 0.461 0.483 8,194,463 0.4691 -1.73%
2015-01-27 0 1.730 1.690 1.740 1.670 1.740 2,494,000 4,234,660 1.6979 0.475 0.464 0.478 0.459 0.478 9,083,107 0.4662 1.76%
2015-01-26 0 1.700 1.690 1.700 1.680 1.760 2,540,000 4,358,000 1.7157 0.467 0.464 0.467 0.461 0.483 9,250,638 0.4711 -1.73%
2015-01-23 0 1.730 1.720 1.730 1.610 1.780 2,954,000 5,044,760 1.7078 0.475 0.472 0.475 0.442 0.489 10,758,419 0.4689 -1.14%
2015-01-22 0 1.750 1.740 1.770 1.670 1.800 2,718,000 4,674,840 1.7200 0.481 0.478 0.486 0.459 0.494 9,898,911 0.4723 2.34%
2015-01-21 0 1.710 1.700 1.740 1.690 1.820 2,890,000 5,065,660 1.7528 0.470 0.467 0.478 0.464 0.500 10,525,332 0.4813 -3.93%
2015-01-20 0 1.780 1.770 1.790 1.760 1.950 2,884,000 5,306,740 1.8401 0.489 0.486 0.491 0.483 0.535 10,503,480 0.5052 -2.20%
2015-01-19 0 1.820 1.820 1.830 1.800 1.860 2,896,000 5,312,160 1.8343 0.500 0.500 0.502 0.494 0.511 10,547,184 0.5037 -1.09%
2015-01-16 0 1.840 1.830 1.840 1.800 1.870 2,844,000 5,198,840 1.8280 0.505 0.502 0.505 0.494 0.513 10,357,801 0.5019 -0.54%
2015-01-15 0 1.850 1.830 1.850 1.800 1.900 2,926,000 5,371,760 1.8359 0.508 0.502 0.508 0.494 0.522 10,656,443 0.5041 -0.54%
2015-01-14 0 1.860 1.850 1.870 1.840 1.940 2,844,000 5,400,940 1.8991 0.511 0.508 0.513 0.505 0.533 10,357,801 0.5214 -2.62%
2015-01-13 0 1.910 1.900 1.940 1.850 2.030 3,252,000 6,286,420 1.9331 0.524 0.522 0.533 0.508 0.557 11,843,730 0.5308 3.24%
2015-01-12 0 1.850 1.850 1.880 1.820 1.890 2,864,000 5,317,580 1.8567 0.508 0.508 0.516 0.500 0.519 10,430,640 0.5098 -1.60%
2015-01-09 0 1.880 1.860 1.880 1.860 1.910 2,900,000 5,464,240 1.8842 0.516 0.511 0.516 0.511 0.524 10,561,752 0.5174 0.00%
2015-01-08 0 1.880 1.880 1.890 1.840 1.960 2,816,000 5,367,600 1.9061 0.516 0.516 0.519 0.505 0.538 10,255,825 0.5234 -2.08%
2015-01-07 0 1.920 1.900 1.920 1.900 2.010 2,768,000 5,432,380 1.9626 0.527 0.522 0.527 0.522 0.552 10,081,010 0.5389 -3.52%
2015-01-06 0 1.990 1.980 1.990 1.930 1.990 2,800,000 5,474,180 1.9551 0.546 0.544 0.546 0.530 0.546 10,197,554 0.5368 -0.50%
2015-01-05 0 2.000 1.970 2.000 1.950 2.130 2,998,000 6,122,980 2.0424 0.549 0.541 0.549 0.535 0.585 10,918,666 0.5608 -1.48%
2015-01-02 0 2.030 2.010 2.030 1.900 2.180 4,332,000 8,778,200 2.0264 0.557 0.552 0.557 0.522 0.599 15,777,072 0.5564 6.84%
2014-12-31 0 1.900 1.880 1.910 1.830 1.920 1,786,000 3,302,960 1.8494 0.522 0.516 0.524 0.502 0.527 6,504,582 0.5078 2.70%
2014-12-30 0 1.850 1.830 1.850 1.820 1.870 3,208,000 5,855,340 1.8252 0.508 0.502 0.508 0.500 0.513 11,683,483 0.5012 0.00%
2014-12-29 0 1.850 1.830 1.850 1.830 1.850 3,118,000 5,737,500 1.8401 0.508 0.502 0.508 0.502 0.508 11,355,704 0.5053 0.54%
2014-12-24 0 1.840 1.820 1.840 1.800 1.850 1,206,000 2,213,300 1.8352 0.505 0.500 0.505 0.494 0.508 4,392,232 0.5039 0.00%
2014-12-23 0 1.840 1.820 1.840 1.810 1.870 3,302,000 6,084,060 1.8425 0.505 0.500 0.505 0.497 0.513 12,025,829 0.5059 -0.54%
2014-12-22 0 1.850 1.840 1.850 1.790 1.880 3,176,000 5,881,400 1.8518 0.508 0.505 0.508 0.491 0.516 11,566,939 0.5085 0.54%
2014-12-19 0 1.840 1.830 1.840 1.840 1.870 3,148,000 5,856,000 1.8602 0.505 0.502 0.505 0.505 0.513 11,464,964 0.5108 -2.13%
2014-12-18 0 1.880 1.860 1.880 1.800 1.880 3,260,000 5,974,880 1.8328 0.516 0.511 0.516 0.494 0.516 11,872,866 0.5032 3.30%
2014-12-17 0 1.820 1.790 1.820 1.720 1.830 3,126,000 5,468,760 1.7494 0.500 0.491 0.500 0.472 0.502 11,384,840 0.4804 5.20%
2014-12-16 0 1.730 1.700 1.740 1.670 1.750 3,124,000 5,347,800 1.7118 0.475 0.467 0.478 0.459 0.481 11,377,556 0.4700 0.00%
2014-12-15 0 1.730 1.630 1.750 1.520 1.740 3,154,000 5,034,680 1.5963 0.475 0.448 0.481 0.417 0.478 11,486,816 0.4383 6.13%
2014-12-12 0 1.630 1.620 1.650 1.540 1.830 3,384,000 5,509,420 1.6281 0.448 0.445 0.453 0.423 0.502 12,324,472 0.4470 -6.86%
2014-12-11 0 1.750 1.740 1.750 1.550 1.750 3,734,000 6,065,340 1.6244 0.481 0.478 0.481 0.426 0.481 13,599,166 0.4460 6.06%
2014-12-10 0 1.650 1.630 1.710 1.600 1.830 4,438,000 7,571,620 1.7061 0.453 0.448 0.470 0.439 0.502 16,163,122 0.4685 -9.84%
2014-12-09 0 1.830 1.800 1.830 1.790 1.870 3,050,000 5,543,600 1.8176 0.502 0.494 0.502 0.491 0.513 11,108,049 0.4991 2.23%
2014-12-08 0 1.790 1.770 1.790 1.760 1.900 3,210,000 5,830,200 1.8163 0.491 0.486 0.491 0.483 0.522 11,690,767 0.4987 -2.19%
2014-12-05 0 1.830 1.820 1.830 1.790 1.860 2,870,000 5,248,700 1.8288 0.502 0.500 0.502 0.491 0.511 10,452,492 0.5021 -3.68%
2014-12-04 0 1.900 1.840 1.900 1.800 1.900 3,828,000 7,049,000 1.8414 0.522 0.505 0.522 0.494 0.522 13,941,512 0.5056 2.70%
2014-12-03 0 1.850 1.840 1.850 1.830 1.900 3,264,000 6,043,460 1.8516 0.508 0.505 0.508 0.502 0.522 11,887,434 0.5084 -0.54%
2014-12-02 0 1.860 1.830 1.860 1.790 1.930 3,064,000 5,620,780 1.8345 0.511 0.502 0.511 0.491 0.530 11,159,037 0.5037 0.54%
2014-12-01 0 1.850 1.840 1.850 1.810 1.900 3,130,000 5,782,980 1.8476 0.508 0.505 0.508 0.497 0.522 11,399,408 0.5073 -2.63%
2014-11-28 0 1.900 1.860 1.900 1.760 1.940 5,508,000 10,218,540 1.8552 0.522 0.511 0.522 0.483 0.533 20,060,045 0.5094 7.34%
2014-11-27 0 1.770 1.770 - 1.540 1.880 4,028,000 6,436,820 1.5980 0.486 0.486 - 0.423 0.516 14,669,909 0.4388 10.62%
2014-11-26 0 1.600 1.550 1.600 1.520 1.600 4,104,000 6,357,620 1.5491 0.439 0.426 0.439 0.417 0.439 14,946,700 0.4254 1.27%
2014-11-25 0 1.580 1.560 1.580 1.510 1.580 3,990,000 6,187,760 1.5508 0.434 0.428 0.434 0.415 0.434 14,531,514 0.4258 3.27%
2014-11-24 0 1.530 1.490 1.530 1.460 1.530 2,964,000 4,434,900 1.4963 0.420 0.409 0.420 0.401 0.420 10,794,839 0.4108 2.00%
2014-11-21 0 1.500 1.480 1.500 1.440 1.500 2,622,000 3,839,000 1.4641 0.412 0.406 0.412 0.395 0.412 9,549,280 0.4020 0.00%
2014-11-20 0 1.500 1.470 1.500 1.460 1.500 2,070,000 3,067,040 1.4817 0.412 0.404 0.412 0.401 0.412 7,538,906 0.4068 0.00%
2014-11-19 0 1.500 1.460 1.500 1.420 1.500 2,020,000 2,928,900 1.4500 0.412 0.401 0.412 0.390 0.412 7,356,806 0.3981 -1.32%
2014-11-18 0 1.520 1.400 1.520 1.390 1.520 2,390,000 3,377,600 1.4132 0.417 0.384 0.417 0.382 0.417 8,704,340 0.3880 4.83%
2014-11-17 0 1.450 1.440 1.470 1.440 1.550 2,190,000 3,210,780 1.4661 0.398 0.395 0.404 0.395 0.426 7,975,944 0.4026 -1.36%
2014-11-14 0 1.470 1.450 1.470 1.440 1.510 1,930,000 2,839,400 1.4712 0.404 0.398 0.404 0.395 0.415 7,029,028 0.4040 0.00%
2014-11-13 0 1.470 1.440 1.470 1.440 1.530 2,052,000 3,014,340 1.4690 0.404 0.395 0.404 0.395 0.420 7,473,350 0.4033 2.08%
2014-11-12 0 1.440 1.420 1.440 1.360 1.440 2,668,000 3,728,220 1.3974 0.395 0.390 0.395 0.373 0.395 9,716,812 0.3837 3.60%
2014-11-11 0 1.390 1.370 1.390 1.340 1.390 1,282,000 1,743,760 1.3602 0.382 0.376 0.382 0.368 0.382 4,669,023 0.3735 2.21%
2014-11-10 0 1.360 1.350 1.360 1.340 1.390 1,686,000 2,298,320 1.3632 0.373 0.371 0.373 0.368 0.382 6,140,384 0.3743 -2.86%
2014-11-07 0 1.400 1.370 1.400 1.370 1.440 1,740,000 2,430,940 1.3971 0.384 0.376 0.384 0.376 0.395 6,337,051 0.3836 -1.41%
2014-11-06 0 1.420 1.380 1.420 1.370 1.430 1,350,000 1,874,140 1.3883 0.390 0.379 0.390 0.376 0.393 4,916,678 0.3812 0.71%
2014-11-05 0 1.410 1.390 1.410 1.390 1.420 990,000 1,389,960 1.4040 0.387 0.382 0.387 0.382 0.390 3,605,564 0.3855 -2.08%
2014-11-04 0 1.440 1.420 1.440 1.410 1.440 1,120,000 1,588,380 1.4182 0.395 0.390 0.395 0.387 0.395 4,079,021 0.3894 -0.69%
2014-11-03 0 1.450 1.420 1.450 1.410 1.460 1,196,000 1,712,020 1.4315 0.398 0.390 0.398 0.387 0.401 4,355,812 0.3930 0.00%
2014-10-31 0 1.450 1.430 1.450 1.420 1.470 1,084,000 1,550,780 1.4306 0.398 0.393 0.398 0.390 0.404 3,947,910 0.3928 0.69%
2014-10-30 0 1.440 1.420 1.440 1.410 1.470 1,128,000 1,614,640 1.4314 0.395 0.390 0.395 0.387 0.404 4,108,157 0.3930 -1.37%
2014-10-29 0 1.460 1.440 1.460 1.400 1.480 1,284,000 1,831,940 1.4267 0.401 0.395 0.401 0.384 0.406 4,676,307 0.3917 1.39%
2014-10-28 0 1.440 1.430 1.440 1.400 1.460 1,562,000 2,254,460 1.4433 0.395 0.393 0.395 0.384 0.401 5,688,778 0.3963 2.13%
2014-10-27 0 1.410 1.410 1.420 1.370 1.430 1,116,000 1,560,800 1.3986 0.387 0.387 0.390 0.376 0.393 4,064,453 0.3840 -0.70%
2014-10-24 0 1.420 1.400 1.430 1.340 1.420 1,170,000 1,604,760 1.3716 0.390 0.384 0.393 0.368 0.390 4,261,121 0.3766 2.90%
2014-10-23 0 1.380 1.380 1.400 1.370 1.440 980,000 1,369,680 1.3976 0.379 0.379 0.384 0.376 0.395 3,569,144 0.3838 -4.17%
2014-10-22 0 1.440 1.410 1.450 1.370 1.460 1,712,000 2,424,440 1.4161 0.395 0.387 0.398 0.376 0.401 6,235,076 0.3888 4.35%
2014-10-21 0 1.380 1.380 1.390 1.350 1.390 1,074,000 1,476,280 1.3746 0.379 0.379 0.382 0.371 0.382 3,911,490 0.3774 2.22%
2014-10-20 0 1.350 1.340 1.350 1.330 1.370 1,190,000 1,609,660 1.3527 0.371 0.368 0.371 0.365 0.376 4,333,960 0.3714 0.75%
2014-10-17 0 1.340 1.340 1.350 1.310 1.340 1,214,000 1,612,780 1.3285 0.368 0.368 0.371 0.360 0.368 4,421,368 0.3648 0.75%
2014-10-16 0 1.330 1.320 1.340 1.310 1.350 1,124,000 1,492,840 1.3281 0.365 0.362 0.368 0.360 0.371 4,093,589 0.3647 -1.48%
2014-10-15 0 1.350 1.320 1.350 1.280 1.370 1,642,000 2,174,040 1.3240 0.371 0.362 0.371 0.351 0.376 5,980,137 0.3635 3.85%
2014-10-14 0 1.300 1.300 1.320 1.270 1.300 1,228,000 1,591,900 1.2963 0.357 0.357 0.362 0.349 0.357 4,472,356 0.3559 -0.76%
2014-10-13 0 1.310 1.310 1.320 1.260 1.320 1,204,000 1,550,380 1.2877 0.360 0.360 0.362 0.346 0.362 4,384,948 0.3536 2.34%
2014-10-10 0 1.280 1.280 1.300 1.260 1.330 1,594,000 2,056,940 1.2904 0.351 0.351 0.357 0.346 0.365 5,805,322 0.3543 -2.29%
2014-10-09 0 1.310 1.310 1.320 1.250 1.310 1,838,000 2,352,240 1.2798 0.360 0.360 0.362 0.343 0.360 6,693,966 0.3514 0.77%
2014-10-08 0 1.300 1.280 1.300 1.250 1.300 1,492,000 1,889,120 1.2662 0.357 0.351 0.357 0.343 0.357 5,433,839 0.3477 0.78%
2014-10-07 0 1.290 1.290 1.300 1.290 1.360 1,596,000 2,096,760 1.3138 0.354 0.354 0.357 0.354 0.373 5,812,606 0.3607 -1.53%
2014-10-06 0 1.310 1.300 1.320 1.090 1.380 2,606,000 3,213,560 1.2331 0.360 0.357 0.362 0.299 0.379 9,491,009 0.3386 23.58%
2014-10-03 0 1.060 1.060 1.080 1.040 1.070 736,000 777,940 1.0570 0.291 0.291 0.297 0.286 0.294 2,680,500 0.2902 0.95%
2014-09-30 0 1.050 1.050 1.070 1.050 1.080 722,000 770,880 1.0677 0.288 0.288 0.294 0.288 0.297 2,629,512 0.2932 -0.94%
2014-09-29 0 1.060 1.060 1.070 1.040 1.080 1,002,000 1,065,100 1.0630 0.291 0.291 0.294 0.286 0.297 3,649,267 0.2919 0.00%
2014-09-26 0 1.060 1.060 1.120 1.060 1.110 1,002,000 1,096,440 1.0943 0.291 0.291 0.308 0.291 0.305 3,649,267 0.3005 -1.85%
2014-09-25 0 1.080 1.080 1.100 1.080 1.150 834,000 920,180 1.1033 0.297 0.297 0.302 0.297 0.316 3,037,414 0.3029 -1.82%
2014-09-24 0 1.100 1.100 1.110 1.090 1.110 698,000 765,480 1.0967 0.302 0.302 0.305 0.299 0.305 2,542,104 0.3011 0.92%
2014-09-23 0 1.090 1.090 1.110 1.090 1.110 628,000 691,720 1.1015 0.299 0.299 0.305 0.299 0.305 2,287,166 0.3024 0.93%
2014-09-22 0 1.080 1.080 1.120 1.080 1.120 904,000 1,010,160 1.1174 0.297 0.297 0.308 0.297 0.308 3,292,353 0.3068 -1.82%
2014-09-19 0 1.100 1.100 1.150 1.100 1.160 1,734,000 1,986,200 1.1454 0.302 0.302 0.316 0.302 0.319 6,315,199 0.3145 -2.65%
2014-09-18 0 1.130 1.130 1.150 1.130 1.160 578,000 655,420 1.1339 0.310 0.310 0.316 0.310 0.319 2,105,066 0.3114 0.89%
2014-09-17 0 1.120 1.120 1.140 1.090 1.120 574,000 636,000 1.1080 0.308 0.308 0.313 0.299 0.308 2,090,498 0.3042 3.70%
2014-09-16 0 1.080 1.080 1.150 1.080 1.140 546,000 615,660 1.1276 0.297 0.297 0.316 0.297 0.313 1,988,523 0.3096 -6.09%
2014-09-15 0 1.150 1.150 1.160 1.150 1.200 666,000 772,320 1.1596 0.316 0.316 0.319 0.316 0.329 2,425,561 0.3184 -0.86%
2014-09-12 0 1.160 1.160 1.180 1.150 1.180 696,000 810,200 1.1641 0.319 0.319 0.324 0.316 0.324 2,534,820 0.3196 0.00%
2014-09-11 0 1.160 1.160 1.180 1.130 1.180 744,000 868,960 1.1680 0.319 0.319 0.324 0.310 0.324 2,709,636 0.3207 1.75%
2014-09-10 0 1.140 1.140 1.230 1.140 1.220 786,000 951,160 1.2101 0.313 0.313 0.338 0.313 0.335 2,862,599 0.3323 -6.56%
2014-09-08 0 1.220 1.220 1.240 1.200 1.240 818,000 998,980 1.2212 0.335 0.335 0.340 0.329 0.340 2,979,142 0.3353 1.67%
2014-09-05 0 1.200 1.200 1.230 1.200 1.210 562,000 675,400 1.2018 0.329 0.329 0.338 0.329 0.332 2,046,795 0.3300 0.84%
2014-09-04 0 1.190 1.190 1.230 1.190 1.220 680,000 825,740 1.2143 0.327 0.327 0.338 0.327 0.335 2,476,549 0.3334 0.00%
2014-09-03 0 1.190 1.190 1.250 1.190 1.260 970,000 1,198,420 1.2355 0.327 0.327 0.343 0.327 0.346 3,532,724 0.3392 -3.25%
2014-09-02 0 1.230 1.230 1.250 1.210 1.240 628,000 768,340 1.2235 0.338 0.338 0.343 0.332 0.340 2,287,166 0.3359 1.65%
2014-09-01 0 1.210 1.210 1.240 1.200 1.220 716,000 860,800 1.2022 0.332 0.332 0.340 0.329 0.335 2,607,660 0.3301 0.00%
2014-08-29 0 1.210 1.210 1.230 1.190 1.230 558,000 675,460 1.2105 0.332 0.332 0.338 0.327 0.338 2,032,227 0.3324 -0.82%
2014-08-28 0 1.220 1.220 1.230 1.200 1.250 1,162,000 1,425,200 1.2265 0.335 0.335 0.338 0.329 0.343 4,231,985 0.3368 0.00%
2014-08-27 0 1.220 1.220 1.230 1.170 1.260 1,400,000 1,694,100 1.2101 0.335 0.335 0.338 0.321 0.346 5,098,777 0.3323 5.17%
2014-08-26 0 1.160 1.160 1.180 1.130 1.190 1,730,000 2,009,760 1.1617 0.319 0.319 0.324 0.310 0.327 6,300,631 0.3190 2.65%
2014-08-25 0 1.130 1.130 1.140 1.120 1.150 886,000 1,008,480 1.1382 0.310 0.310 0.313 0.308 0.316 3,226,797 0.3125 1.80%
2014-08-22 0 1.110 1.110 1.120 1.080 1.170 3,522,000 3,937,600 1.1180 0.305 0.305 0.308 0.297 0.321 12,827,066 0.3070 3.74%
2014-08-21 0 1.070 1.070 1.120 1.070 1.110 806,000 873,540 1.0838 0.294 0.294 0.308 0.294 0.305 2,935,439 0.2976 0.94%
2014-08-20 0 1.060 1.060 1.110 1.050 1.140 1,252,000 1,407,800 1.1244 0.291 0.291 0.305 0.288 0.313 4,559,763 0.3087 -5.36%
2014-08-19 0 1.120 1.120 1.130 1.100 1.150 732,000 819,680 1.1198 0.308 0.308 0.310 0.302 0.316 2,665,932 0.3075 0.90%
2014-08-18 0 1.110 1.110 1.120 1.110 1.150 780,000 875,280 1.1222 0.305 0.305 0.308 0.305 0.316 2,840,747 0.3081 0.00%
2014-08-15 0 1.110 1.110 1.130 1.110 1.170 1,504,000 1,724,000 1.1463 0.305 0.305 0.310 0.305 0.321 5,477,543 0.3147 -2.63%
2014-08-14 0 1.140 1.140 1.170 1.090 1.160 1,012,000 1,156,640 1.1429 0.313 0.313 0.321 0.299 0.319 3,685,687 0.3138 4.59%
2014-08-13 0 1.090 1.090 1.140 1.090 1.140 1,018,000 1,145,220 1.1250 0.299 0.299 0.313 0.299 0.313 3,707,539 0.3089 -1.80%
2014-08-12 0 1.110 1.110 1.120 1.090 1.130 840,000 934,260 1.1122 0.305 0.305 0.308 0.299 0.310 3,059,266 0.3054 1.83%
2014-08-11 0 1.090 1.090 1.120 1.060 1.110 464,000 509,620 1.0983 0.299 0.299 0.308 0.291 0.305 1,689,880 0.3016 3.81%
2014-08-08 0 1.050 1.020 1.120 1.050 1.140 978,000 1,095,060 1.1197 0.288 0.280 0.308 0.288 0.313 3,561,860 0.3074 -6.25%
2014-08-07 0 1.120 1.120 1.140 1.120 1.130 802,000 906,240 1.1300 0.308 0.308 0.313 0.308 0.310 2,920,871 0.3103 0.00%
2014-08-06 0 1.120 1.120 1.150 1.120 1.160 1,020,000 1,158,600 1.1359 0.308 0.308 0.316 0.308 0.319 3,714,823 0.3119 -2.61%
2014-08-05 0 1.150 1.150 1.160 1.150 1.160 870,000 1,008,420 1.1591 0.316 0.316 0.319 0.316 0.319 3,168,526 0.3183 0.00%
2014-08-04 0 1.150 1.150 1.170 1.150 1.170 966,000 1,129,100 1.1688 0.316 0.316 0.321 0.316 0.321 3,518,156 0.3209 -0.86%
2014-08-01 0 1.160 1.160 1.170 1.150 1.180 788,000 918,880 1.1661 0.319 0.319 0.321 0.316 0.324 2,869,883 0.3202 -1.69%
2014-07-31 0 1.180 1.170 1.180 1.160 1.180 734,000 862,960 1.1757 0.324 0.321 0.324 0.319 0.324 2,673,216 0.3228 1.72%
2014-07-30 0 1.160 1.160 1.170 1.140 1.170 842,000 975,580 1.1586 0.319 0.319 0.321 0.313 0.321 3,066,550 0.3181 0.87%
2014-07-29 0 1.150 1.150 1.160 1.130 1.160 822,000 940,500 1.1442 0.316 0.316 0.319 0.310 0.319 2,993,710 0.3142 1.77%
2014-07-28 0 1.130 1.130 1.150 1.080 1.140 1,252,000 1,392,660 1.1123 0.310 0.310 0.316 0.297 0.313 4,559,763 0.3054 4.63%
2014-07-25 0 1.080 1.080 1.090 1.070 1.090 946,000 1,024,840 1.0833 0.297 0.297 0.299 0.294 0.299 3,445,316 0.2975 0.93%
2014-07-24 0 1.070 1.070 1.090 1.060 1.090 822,000 882,760 1.0739 0.294 0.294 0.299 0.291 0.299 2,993,710 0.2949 0.94%
2014-07-23 0 1.060 1.060 1.080 1.060 1.080 830,000 888,800 1.0708 0.291 0.291 0.297 0.291 0.297 3,022,846 0.2940 -0.93%
2014-07-22 0 1.070 1.070 1.090 1.050 1.090 1,290,000 1,381,200 1.0707 0.294 0.294 0.299 0.288 0.299 4,698,159 0.2940 2.88%
2014-07-21 0 1.040 1.040 1.060 1.030 1.060 792,000 830,880 1.0491 0.286 0.286 0.291 0.283 0.291 2,884,451 0.2881 -0.95%
2014-07-18 0 1.050 1.050 1.060 1.020 1.050 832,000 869,680 1.0453 0.288 0.288 0.291 0.280 0.288 3,030,130 0.2870 0.00%
2014-07-17 0 1.050 1.050 1.070 1.050 1.070 820,000 871,240 1.0625 0.288 0.288 0.294 0.288 0.294 2,986,426 0.2917 -0.94%
2014-07-16 0 1.060 1.060 1.080 1.060 1.090 1,216,000 1,309,060 1.0765 0.291 0.291 0.297 0.291 0.299 4,428,652 0.2956 -3.64%
2014-07-15 0 1.100 1.090 1.110 1.080 1.110 1,166,000 1,284,240 1.1014 0.302 0.299 0.305 0.297 0.305 4,246,553 0.3024 0.00%
2014-07-14 0 1.100 1.100 1.130 1.100 1.190 1,986,000 2,339,080 1.1778 0.302 0.302 0.310 0.302 0.327 7,232,979 0.3234 -5.98%
2014-07-11 0 1.170 1.170 1.190 1.160 1.190 972,000 1,142,520 1.1754 0.321 0.321 0.327 0.319 0.327 3,540,008 0.3227 1.74%
2014-07-10 0 1.150 1.150 1.160 1.150 1.170 856,000 995,600 1.1631 0.316 0.316 0.319 0.316 0.321 3,117,538 0.3194 0.88%
2014-07-09 0 1.140 1.140 1.160 1.140 1.160 1,064,000 1,222,580 1.1490 0.313 0.313 0.319 0.313 0.319 3,875,070 0.3155 0.00%
2014-07-08 0 1.140 1.140 1.160 1.120 1.150 1,002,000 1,148,880 1.1466 0.313 0.313 0.319 0.308 0.316 3,649,267 0.3148 -0.87%
2014-07-07 0 1.150 1.150 1.160 1.140 1.170 1,454,000 1,678,040 1.1541 0.316 0.316 0.319 0.313 0.321 5,295,444 0.3169 0.88%
2014-07-04 0 1.140 1.140 1.160 1.140 1.170 1,006,000 1,160,460 1.1535 0.313 0.313 0.319 0.313 0.321 3,663,835 0.3167 0.00%
2014-07-03 0 1.140 1.140 1.160 1.090 1.190 1,456,000 1,685,060 1.1573 0.313 0.313 0.319 0.299 0.327 5,302,728 0.3178 -1.72%
2014-07-02 0 1.160 1.160 1.190 1.140 1.190 1,298,000 1,515,580 1.1676 0.319 0.319 0.327 0.313 0.327 4,727,294 0.3206 -1.69%
2014-06-30 0 1.180 1.180 1.190 1.150 1.400 2,418,000 3,010,720 1.2451 0.324 0.324 0.327 0.316 0.384 8,806,316 0.3419 2.61%
2014-06-27 0 1.150 1.140 1.150 1.100 1.160 1,106,000 1,243,320 1.1242 0.316 0.313 0.316 0.302 0.319 4,028,034 0.3087 6.48%
2014-06-26 0 1.080 1.070 1.090 1.060 1.090 998,000 1,077,500 1.0797 0.297 0.294 0.299 0.291 0.299 3,634,699 0.2964 0.93%
2014-06-25 0 1.070 1.070 1.080 1.060 1.090 800,000 859,620 1.0745 0.294 0.294 0.297 0.291 0.299 2,913,587 0.2950 -1.83%
2014-06-24 0 1.090 1.080 1.090 1.080 1.090 822,000 892,040 1.0852 0.299 0.297 0.299 0.297 0.299 2,993,710 0.2980 1.87%
2014-06-23 0 1.070 1.070 1.080 1.070 1.110 838,000 915,960 1.0930 0.294 0.294 0.297 0.294 0.305 3,051,982 0.3001 -1.83%
2014-06-20 0 1.090 1.080 1.090 1.090 1.120 744,000 819,580 1.1016 0.299 0.297 0.299 0.299 0.308 2,709,636 0.3025 -1.80%
2014-06-19 0 1.110 1.100 1.110 1.100 1.130 770,000 855,540 1.1111 0.305 0.302 0.305 0.302 0.310 2,804,327 0.3051 0.00%
2014-06-18 0 1.110 1.100 1.120 1.100 1.130 872,000 974,580 1.1176 0.305 0.302 0.308 0.302 0.310 3,175,810 0.3069 -0.89%
2014-06-17 0 1.120 1.120 1.130 1.110 1.140 844,000 950,960 1.1267 0.308 0.308 0.310 0.305 0.313 3,073,834 0.3094 -1.75%
2014-06-16 0 1.140 1.140 1.160 1.140 1.190 976,000 1,144,980 1.1731 0.313 0.313 0.319 0.313 0.327 3,554,576 0.3221 -3.39%
2014-06-13 0 1.180 1.170 1.180 1.140 1.180 676,000 790,080 1.1688 0.324 0.321 0.324 0.313 0.324 2,461,981 0.3209 0.85%
2014-06-12 0 1.170 1.160 1.170 1.150 1.180 934,000 1,082,400 1.1589 0.321 0.319 0.321 0.316 0.324 3,401,613 0.3182 -0.85%
2014-06-11 0 1.180 1.170 1.180 1.180 1.230 1,750,000 2,117,440 1.2100 0.324 0.321 0.324 0.324 0.338 6,373,471 0.3322 -4.07%
2014-06-10 0 1.230 1.230 1.240 1.230 1.250 1,004,000 1,243,780 1.2388 0.338 0.338 0.340 0.338 0.343 3,656,551 0.3402 -0.81%
2014-06-09 0 1.240 1.230 1.240 1.210 1.240 850,000 1,042,400 1.2264 0.340 0.338 0.340 0.332 0.340 3,095,686 0.3367 0.00%
2014-06-06 0 1.240 1.220 1.240 1.200 1.240 816,000 995,360 1.2198 0.340 0.335 0.340 0.329 0.340 2,971,858 0.3349 0.81%
2014-06-05 0 1.230 1.220 1.230 1.230 1.290 2,388,000 3,020,020 1.2647 0.338 0.335 0.338 0.338 0.354 8,697,056 0.3472 -3.15%
2014-06-04 0 1.270 1.270 1.280 1.260 1.290 954,000 1,219,960 1.2788 0.349 0.349 0.351 0.346 0.354 3,474,452 0.3511 0.79%
2014-06-03 0 1.260 1.260 1.270 1.230 1.270 1,568,000 1,963,260 1.2521 0.346 0.346 0.349 0.338 0.349 5,710,630 0.3438 -3.08%
2014-05-30 0 1.300 1.300 1.320 1.300 1.360 1,838,000 2,418,560 1.3159 0.357 0.357 0.362 0.357 0.373 6,693,966 0.3613 -2.26%
2014-05-29 0 1.330 1.320 1.350 1.300 1.360 1,842,000 2,435,180 1.3220 0.365 0.362 0.371 0.357 0.373 6,708,533 0.3630 -2.92%
2014-05-28 0 1.370 1.350 1.370 1.300 1.380 1,766,000 2,349,400 1.3304 0.376 0.371 0.376 0.357 0.379 6,431,743 0.3653 0.74%
2014-05-27 0 1.360 1.320 1.360 1.290 1.360 1,586,000 2,080,080 1.3115 0.373 0.362 0.373 0.354 0.373 5,776,186 0.3601 0.74%
2014-05-26 0 1.350 1.350 1.370 1.250 1.460 1,702,000 2,326,700 1.3670 0.371 0.371 0.376 0.343 0.401 6,198,656 0.3754 -6.90%
2014-05-23 0 1.450 1.440 1.460 1.450 1.510 1,010,000 1,483,420 1.4687 0.398 0.395 0.401 0.398 0.415 3,678,403 0.4033 0.69%
2014-05-22 0 1.440 1.430 1.450 1.420 1.490 1,208,000 1,754,960 1.4528 0.395 0.393 0.398 0.390 0.409 4,399,516 0.3989 0.70%
2014-05-21 0 1.430 1.420 1.440 1.420 1.440 1,030,000 1,472,700 1.4298 0.393 0.390 0.395 0.390 0.395 3,751,243 0.3926 -0.69%
2014-05-20 0 1.440 1.430 1.440 1.430 1.450 930,000 1,344,620 1.4458 0.395 0.393 0.395 0.393 0.398 3,387,045 0.3970 0.70%
2014-05-19 0 1.430 1.430 1.450 1.420 1.460 924,000 1,328,140 1.4374 0.393 0.393 0.398 0.390 0.401 3,365,193 0.3947 -1.38%
2014-05-16 0 1.450 1.450 1.460 1.440 1.460 1,008,000 1,468,560 1.4569 0.398 0.398 0.401 0.395 0.401 3,671,119 0.4000 -1.36%
2014-05-15 0 1.470 1.470 1.480 1.460 1.490 882,000 1,301,460 1.4756 0.404 0.404 0.406 0.401 0.409 3,212,229 0.4052 -0.68%
2014-05-14 0 1.480 1.470 1.490 1.460 1.480 950,000 1,398,160 1.4717 0.406 0.404 0.409 0.401 0.406 3,459,884 0.4041 1.37%
2014-05-13 0 1.460 1.460 1.470 1.460 1.480 804,000 1,178,960 1.4664 0.401 0.401 0.404 0.401 0.406 2,928,155 0.4026 0.00%
2014-05-12 0 1.460 1.450 1.460 1.420 1.470 1,120,000 1,623,100 1.4492 0.401 0.398 0.401 0.390 0.404 4,079,021 0.3979 2.10%
2014-05-09 0 1.430 1.430 1.440 1.400 1.440 878,000 1,251,860 1.4258 0.393 0.393 0.395 0.384 0.395 3,197,661 0.3915 0.00%
2014-05-08 0 1.430 1.430 1.440 1.390 1.480 1,224,000 1,754,640 1.4335 0.393 0.393 0.395 0.382 0.406 4,457,788 0.3936 2.88%
2014-05-07 0 1.420 1.420 1.430 1.410 1.460 1,072,000 1,528,200 1.4256 0.382 0.382 0.384 0.379 0.392 3,988,470 0.3832 -2.07%
2014-05-05 0 1.450 1.450 1.460 1.440 1.460 894,000 1,292,980 1.4463 0.390 0.390 0.392 0.387 0.392 3,326,205 0.3887 -0.68%
2014-05-02 0 1.460 1.450 1.460 1.460 1.490 1,200,000 1,763,440 1.4695 0.392 0.390 0.392 0.392 0.400 4,464,705 0.3950 -2.67%
2014-04-30 0 1.500 1.450 1.500 1.450 1.500 1,438,000 2,117,200 1.4723 0.403 0.390 0.403 0.390 0.403 5,350,205 0.3957 1.35%
2014-04-29 0 1.480 1.470 1.480 1.410 1.490 1,328,000 1,945,400 1.4649 0.398 0.395 0.398 0.379 0.400 4,940,940 0.3937 2.07%
2014-04-28 0 1.450 1.440 1.470 1.450 1.500 1,394,000 2,055,480 1.4745 0.390 0.387 0.395 0.390 0.403 5,186,499 0.3963 -1.36%
2014-04-25 0 1.470 1.470 1.480 1.470 1.490 1,116,000 1,653,580 1.4817 0.395 0.395 0.398 0.395 0.400 4,152,176 0.3982 -2.00%
2014-04-24 0 1.500 1.490 1.520 1.480 1.500 1,102,000 1,642,060 1.4901 0.403 0.400 0.409 0.398 0.403 4,100,087 0.4005 0.67%
2014-04-23 0 1.490 1.470 1.500 1.470 1.510 1,356,000 2,015,740 1.4865 0.400 0.395 0.403 0.395 0.406 5,045,116 0.3995 -1.97%
2014-04-22 0 1.520 1.490 1.520 1.490 1.530 1,398,000 2,100,140 1.5022 0.409 0.400 0.409 0.400 0.411 5,201,381 0.4038 1.33%
2014-04-17 0 1.500 1.480 1.500 1.480 1.510 982,000 1,467,060 1.4940 0.403 0.398 0.403 0.398 0.406 3,653,617 0.4015 0.00%
2014-04-16 0 1.500 1.490 1.500 1.460 1.510 1,054,000 1,571,200 1.4907 0.403 0.400 0.403 0.392 0.406 3,921,499 0.4007 -0.66%
2014-04-15 0 1.510 1.500 1.510 1.490 1.540 1,126,000 1,703,300 1.5127 0.406 0.403 0.406 0.400 0.414 4,189,381 0.4066 -1.31%
2014-04-14 0 1.530 1.520 1.530 1.530 1.570 1,288,000 1,999,160 1.5521 0.411 0.409 0.411 0.411 0.422 4,792,117 0.4172 -1.92%
2014-04-11 0 1.560 1.540 1.560 1.540 1.600 1,266,000 1,984,980 1.5679 0.419 0.414 0.419 0.414 0.430 4,710,264 0.4214 -1.89%
2014-04-10 0 1.590 1.570 1.590 1.570 1.600 1,126,000 1,780,000 1.5808 0.427 0.422 0.427 0.422 0.430 4,189,381 0.4249 0.63%
2014-04-09 0 1.580 1.570 1.580 1.570 1.600 1,100,000 1,738,980 1.5809 0.425 0.422 0.425 0.422 0.430 4,092,646 0.4249 -0.63%
2014-04-08 0 1.590 1.560 1.590 1.570 1.590 962,000 1,520,240 1.5803 0.427 0.419 0.427 0.422 0.427 3,579,205 0.4247 1.27%
2014-04-07 0 1.570 1.560 1.570 1.550 1.590 856,000 1,342,100 1.5679 0.422 0.419 0.422 0.417 0.427 3,184,823 0.4214 -0.63%
2014-04-04 0 1.580 1.560 1.580 1.560 1.600 958,000 1,513,740 1.5801 0.425 0.419 0.425 0.419 0.430 3,564,323 0.4247 -0.63%
2014-04-03 0 1.590 1.570 1.590 1.560 1.620 936,000 1,479,660 1.5808 0.427 0.422 0.427 0.419 0.435 3,482,470 0.4249 0.63%
2014-04-02 0 1.580 1.570 1.580 1.570 1.600 910,000 1,440,800 1.5833 0.425 0.422 0.425 0.422 0.430 3,385,735 0.4256 0.00%
2014-04-01 0 1.580 1.570 1.580 1.580 1.610 984,000 1,562,580 1.5880 0.425 0.422 0.425 0.425 0.433 3,661,058 0.4268 0.64%
2014-03-31 0 1.570 1.570 1.580 1.560 1.600 870,000 1,371,200 1.5761 0.422 0.422 0.425 0.419 0.430 3,236,911 0.4236 -1.87%
2014-03-28 0 1.600 1.570 1.600 1.550 1.610 1,048,000 1,646,040 1.5706 0.430 0.422 0.430 0.417 0.433 3,899,176 0.4222 3.90%
2014-03-27 0 1.540 1.540 1.560 1.530 1.560 892,000 1,386,180 1.5540 0.414 0.414 0.419 0.411 0.419 3,318,764 0.4177 -0.65%
2014-03-26 0 1.550 1.550 1.560 1.530 1.570 904,000 1,400,880 1.5496 0.417 0.417 0.419 0.411 0.422 3,363,411 0.4165 0.65%
2014-03-25 0 1.540 1.540 1.560 1.540 1.580 958,000 1,499,500 1.5652 0.414 0.414 0.419 0.414 0.425 3,564,323 0.4207 -2.53%
2014-03-24 0 1.580 1.560 1.580 1.560 1.580 806,000 1,266,960 1.5719 0.425 0.419 0.425 0.419 0.425 2,998,793 0.4225 1.94%
2014-03-21 0 1.550 1.530 1.550 1.520 1.570 1,020,000 1,572,720 1.5419 0.417 0.411 0.417 0.409 0.422 3,794,999 0.4144 1.97%
2014-03-20 0 1.520 1.520 1.540 1.520 1.590 1,176,000 1,826,920 1.5535 0.409 0.409 0.414 0.409 0.427 4,375,411 0.4175 -3.80%
2014-03-19 0 1.580 1.570 1.580 1.570 1.610 656,000 1,038,820 1.5836 0.425 0.422 0.425 0.422 0.433 2,440,705 0.4256 0.00%
2014-03-18 0 1.580 1.570 1.580 1.550 1.590 698,000 1,098,760 1.5742 0.425 0.422 0.425 0.417 0.427 2,596,970 0.4231 1.94%
2014-03-17 0 1.550 1.540 1.570 1.540 1.580 632,000 984,920 1.5584 0.417 0.414 0.422 0.414 0.425 2,351,411 0.4189 0.00%
2014-03-14 0 1.550 1.540 1.560 1.540 1.560 778,000 1,208,680 1.5536 0.417 0.414 0.419 0.414 0.419 2,894,617 0.4176 -0.64%
2014-03-13 0 1.560 1.550 1.560 1.560 1.590 680,000 1,071,080 1.5751 0.419 0.417 0.419 0.419 0.427 2,529,999 0.4234 0.00%
2014-03-12 0 1.560 1.550 1.570 1.550 1.580 668,000 1,044,760 1.5640 0.419 0.417 0.422 0.417 0.425 2,485,352 0.4204 -1.89%
2014-03-11 0 1.590 1.560 1.590 1.550 1.590 774,000 1,220,460 1.5768 0.427 0.419 0.427 0.417 0.427 2,879,735 0.4238 1.92%
2014-03-10 0 1.560 1.560 1.580 1.560 1.620 786,000 1,251,300 1.5920 0.419 0.419 0.425 0.419 0.435 2,924,382 0.4279 -4.29%
2014-03-07 0 1.630 1.580 1.630 1.570 1.630 858,000 1,366,060 1.5921 0.438 0.425 0.438 0.422 0.438 3,192,264 0.4279 1.24%
2014-03-06 0 1.610 1.580 1.610 1.550 1.610 908,000 1,432,660 1.5778 0.433 0.425 0.433 0.417 0.433 3,378,293 0.4241 2.55%
2014-03-05 0 1.570 1.550 1.570 1.560 1.580 686,000 1,077,580 1.5708 0.422 0.417 0.422 0.419 0.425 2,552,323 0.4222 -0.63%
2014-03-04 0 1.580 1.560 1.580 1.560 1.590 730,000 1,144,280 1.5675 0.425 0.419 0.425 0.419 0.427 2,716,029 0.4213 0.64%
2014-03-03 0 1.570 1.560 1.570 1.560 1.600 774,000 1,219,660 1.5758 0.422 0.419 0.422 0.419 0.430 2,879,735 0.4235 -0.63%
2014-02-28 0 1.580 1.560 1.580 1.540 1.600 1,082,000 1,693,140 1.5648 0.425 0.419 0.425 0.414 0.430 4,025,676 0.4206 -1.25%
2014-02-27 0 1.600 1.580 1.600 1.580 1.630 714,000 1,138,380 1.5944 0.430 0.425 0.430 0.425 0.438 2,656,499 0.4285 0.00%
2014-02-26 0 1.600 1.580 1.600 1.570 1.600 670,000 1,060,280 1.5825 0.430 0.425 0.430 0.422 0.430 2,492,794 0.4253 0.63%
2014-02-25 0 1.590 1.580 1.590 1.570 1.590 704,000 1,112,120 1.5797 0.427 0.425 0.427 0.422 0.427 2,619,294 0.4246 0.00%
2014-02-24 0 1.590 1.590 1.630 1.540 1.600 996,000 1,555,400 1.5616 0.427 0.427 0.438 0.414 0.430 3,705,705 0.4197 1.27%
2014-02-21 0 1.570 1.560 1.580 1.570 1.600 688,000 1,085,740 1.5781 0.422 0.419 0.425 0.422 0.430 2,559,764 0.4242 1.29%
2014-02-20 0 1.550 1.530 1.550 1.530 1.600 752,000 1,168,520 1.5539 0.417 0.411 0.417 0.411 0.430 2,797,882 0.4176 -0.64%
2014-02-19 0 1.560 1.560 1.570 1.550 1.630 1,148,000 1,807,680 1.5746 0.419 0.419 0.422 0.417 0.438 4,271,234 0.4232 -1.27%
2014-02-18 0 1.580 1.570 1.580 1.570 1.600 828,000 1,306,600 1.5780 0.425 0.422 0.425 0.422 0.430 3,080,646 0.4241 0.64%
2014-02-17 0 1.570 1.570 1.580 1.550 1.640 796,000 1,260,320 1.5833 0.422 0.422 0.425 0.417 0.441 2,961,588 0.4256 -1.87%
2014-02-14 0 1.600 1.580 1.600 1.580 1.620 712,000 1,139,000 1.5997 0.430 0.425 0.430 0.425 0.435 2,649,058 0.4300 -0.62%
2014-02-13 0 1.610 1.600 1.620 1.580 1.620 660,000 1,061,560 1.6084 0.433 0.430 0.435 0.425 0.435 2,455,588 0.4323 -1.23%
2014-02-12 0 1.630 1.600 1.630 1.590 1.630 832,000 1,340,820 1.6116 0.438 0.430 0.438 0.427 0.438 3,095,529 0.4331 0.62%
2014-02-11 0 1.620 1.590 1.630 1.550 1.620 854,000 1,355,380 1.5871 0.435 0.427 0.438 0.417 0.435 3,177,382 0.4266 1.89%
2014-02-10 0 1.590 1.580 1.600 1.580 1.710 790,000 1,273,020 1.6114 0.427 0.425 0.430 0.425 0.460 2,939,264 0.4331 0.63%
2014-02-07 0 1.580 1.570 1.580 1.550 1.600 668,000 1,053,520 1.5771 0.425 0.422 0.425 0.417 0.430 2,485,352 0.4239 -1.25%
2014-02-06 0 1.600 1.560 1.600 1.540 1.610 1,098,000 1,714,620 1.5616 0.430 0.419 0.430 0.414 0.433 4,085,205 0.4197 0.63%
2014-02-05 0 1.590 1.570 1.590 1.560 1.600 762,000 1,203,080 1.5788 0.427 0.422 0.427 0.419 0.430 2,835,088 0.4244 0.63%
2014-02-04 0 1.580 1.550 1.580 1.540 1.580 730,000 1,137,780 1.5586 0.425 0.417 0.425 0.414 0.425 2,716,029 0.4189 1.94%
2014-01-30 0 1.550 1.550 1.570 1.540 1.590 356,000 561,320 1.5767 0.417 0.417 0.422 0.414 0.427 1,324,529 0.4238 -2.52%
2014-01-29 0 1.590 1.570 1.590 1.570 1.640 910,000 1,445,820 1.5888 0.427 0.422 0.427 0.422 0.441 3,385,735 0.4270 1.27%
2014-01-28 0 1.570 1.560 1.570 1.570 1.610 868,000 1,371,460 1.5800 0.422 0.419 0.422 0.422 0.433 3,229,470 0.4247 1.95%
2014-01-27 0 1.540 1.540 1.550 1.510 1.550 694,000 1,064,660 1.5341 0.414 0.414 0.417 0.406 0.417 2,582,088 0.4123 -1.28%
2014-01-24 0 1.560 1.560 1.580 1.550 1.600 752,000 1,178,940 1.5677 0.419 0.419 0.425 0.417 0.430 2,797,882 0.4214 -1.27%
2014-01-23 0 1.580 1.580 1.590 1.560 1.620 662,000 1,055,320 1.5941 0.425 0.425 0.427 0.419 0.435 2,463,029 0.4285 -3.07%
2014-01-22 0 1.630 1.610 1.630 1.590 1.630 694,000 1,127,580 1.6248 0.438 0.433 0.438 0.427 0.438 2,582,088 0.4367 0.62%
2014-01-21 0 1.620 1.610 1.620 1.600 1.640 604,000 977,360 1.6181 0.435 0.433 0.435 0.430 0.441 2,247,235 0.4349 0.62%
2014-01-20 0 1.610 1.610 1.620 1.600 1.660 968,000 1,558,520 1.6100 0.433 0.433 0.435 0.430 0.446 3,601,529 0.4327 -1.83%
2014-01-17 0 1.640 1.630 1.640 1.570 1.650 810,000 1,303,620 1.6094 0.441 0.438 0.441 0.422 0.443 3,013,676 0.4326 2.50%
2014-01-16 0 1.600 1.580 1.600 1.580 1.610 628,000 996,760 1.5872 0.430 0.425 0.430 0.425 0.433 2,336,529 0.4266 0.63%
2014-01-15 0 1.590 1.580 1.590 1.570 1.690 708,000 1,125,820 1.5901 0.427 0.425 0.427 0.422 0.454 2,634,176 0.4274 1.27%
2014-01-14 0 1.570 1.570 1.580 1.550 1.590 718,000 1,129,120 1.5726 0.422 0.422 0.425 0.417 0.427 2,671,382 0.4227 -0.63%
2014-01-13 0 1.580 1.570 1.580 1.570 1.600 538,000 851,140 1.5820 0.425 0.422 0.425 0.422 0.430 2,001,676 0.4252 0.64%
2014-01-10 0 1.570 1.570 1.580 1.560 1.600 646,000 1,018,240 1.5762 0.422 0.422 0.425 0.419 0.430 2,403,499 0.4236 0.00%
2014-01-09 0 1.570 1.570 1.580 1.560 1.600 600,000 948,500 1.5808 0.422 0.422 0.425 0.419 0.430 2,232,352 0.4249 -1.87%
2014-01-08 0 1.600 1.580 1.600 1.580 1.610 592,000 942,320 1.5918 0.430 0.425 0.430 0.425 0.433 2,202,588 0.4278 2.56%
2014-01-07 0 1.560 1.560 1.570 1.520 1.610 1,034,000 1,614,620 1.5615 0.419 0.419 0.422 0.409 0.433 3,847,087 0.4197 1.30%
2014-01-06 0 1.540 1.540 1.550 1.520 1.560 480,000 741,940 1.5457 0.414 0.414 0.417 0.409 0.419 1,785,882 0.4154 0.65%
2014-01-03 0 1.530 1.530 1.560 1.520 1.550 626,000 960,680 1.5346 0.411 0.411 0.419 0.409 0.417 2,329,088 0.4125 -2.55%
2014-01-02 0 1.570 1.550 1.580 1.500 1.590 870,000 1,332,520 1.5316 0.422 0.417 0.425 0.403 0.427 3,236,911 0.4117 1.29%
2013-12-31 0 1.550 1.500 1.550 1.490 1.560 346,000 522,040 1.5088 0.417 0.403 0.417 0.400 0.419 1,287,323 0.4055 2.65%
2013-12-30 0 1.510 1.490 1.510 1.480 1.550 724,000 1,092,120 1.5085 0.406 0.400 0.406 0.398 0.417 2,693,705 0.4054 0.00%
2013-12-27 0 1.510 1.500 1.510 1.480 1.620 1,758,000 2,643,480 1.5037 0.406 0.403 0.406 0.398 0.435 6,540,793 0.4042 -3.21%
2013-12-24 0 1.560 1.560 1.580 1.500 1.610 1,944,000 2,944,780 1.5148 0.419 0.419 0.425 0.403 0.433 7,232,822 0.4071 0.65%
2013-12-23 0 1.550 1.520 1.560 1.490 1.600 2,264,000 3,450,300 1.5240 0.417 0.409 0.419 0.400 0.430 8,423,410 0.4096 -3.13%
2013-12-20 0 1.600 1.580 1.630 1.540 1.690 1,522,000 2,387,760 1.5688 0.430 0.425 0.438 0.414 0.454 5,662,734 0.4217 1.91%
2013-12-19 0 1.570 1.570 1.600 1.570 1.640 532,000 852,040 1.6016 0.422 0.422 0.430 0.422 0.441 1,979,352 0.4305 -0.63%
2013-12-18 0 1.580 1.580 1.600 1.550 1.600 576,000 910,280 1.5803 0.425 0.425 0.430 0.417 0.430 2,143,058 0.4248 0.64%
2013-12-17 0 1.570 1.570 1.580 1.560 1.600 582,000 916,460 1.5747 0.422 0.422 0.425 0.419 0.430 2,165,382 0.4232 -0.63%
2013-12-16 0 1.580 1.560 1.580 1.550 1.610 570,000 892,540 1.5659 0.425 0.419 0.425 0.417 0.433 2,120,735 0.4209 -0.63%
2013-12-13 0 1.590 1.580 1.590 1.530 1.590 592,000 930,900 1.5725 0.427 0.425 0.427 0.411 0.427 2,202,588 0.4226 0.63%
2013-12-12 0 1.580 1.580 1.590 1.530 1.600 672,000 1,052,060 1.5656 0.425 0.425 0.427 0.411 0.430 2,500,235 0.4208 -0.63%
2013-12-11 0 1.590 1.570 1.590 1.550 1.690 1,052,000 1,652,080 1.5704 0.427 0.422 0.427 0.417 0.454 3,914,058 0.4221 -0.62%
2013-12-10 0 1.600 1.570 1.600 1.480 1.630 1,102,000 1,709,020 1.5508 0.430 0.422 0.430 0.398 0.438 4,100,087 0.4168 1.91%
2013-12-09 0 1.570 1.530 1.570 1.450 1.650 1,536,000 2,334,000 1.5195 0.422 0.411 0.422 0.390 0.443 5,714,822 0.4084 2.61%
2013-12-06 0 1.530 1.440 1.530 1.420 1.530 280,000 405,600 1.4486 0.411 0.387 0.411 0.382 0.411 1,041,764 0.3893 7.75%
2013-12-05 0 1.420 1.410 1.420 1.410 1.440 342,000 485,700 1.4202 0.382 0.379 0.382 0.379 0.387 1,272,441 0.3817 0.71%
2013-12-04 0 1.410 1.410 1.420 1.410 1.420 306,000 433,560 1.4169 0.379 0.379 0.382 0.379 0.382 1,138,500 0.3808 0.00%
2013-12-03 0 1.410 1.410 1.420 1.390 1.420 286,000 402,660 1.4079 0.379 0.379 0.382 0.374 0.382 1,064,088 0.3784 0.00%
2013-12-02 0 1.410 1.410 1.420 1.380 1.420 296,000 418,180 1.4128 0.379 0.379 0.382 0.371 0.382 1,101,294 0.3797 0.00%
2013-11-29 0 1.410 1.410 1.430 1.410 1.430 296,000 420,060 1.4191 0.379 0.379 0.384 0.379 0.384 1,101,294 0.3814 -0.70%
2013-11-28 0 1.420 1.420 1.430 1.380 1.440 472,000 675,160 1.4304 0.382 0.382 0.384 0.371 0.387 1,756,117 0.3845 -1.39%
2013-11-27 0 1.440 1.440 1.460 1.400 1.460 758,000 1,081,820 1.4272 0.387 0.387 0.392 0.376 0.392 2,820,205 0.3836 -1.37%
2013-11-26 0 1.460 1.470 1.490 1.410 1.520 892,000 1,300,240 1.4577 0.392 0.395 0.400 0.379 0.409 3,318,764 0.3918 -3.31%
2013-11-25 0 1.510 1.500 1.510 1.490 1.540 412,000 618,580 1.5014 0.406 0.403 0.406 0.400 0.414 1,532,882 0.4035 -0.66%
2013-11-22 0 1.520 1.500 1.520 1.460 1.540 456,000 684,080 1.5002 0.409 0.403 0.409 0.392 0.414 1,696,588 0.4032 0.00%
2013-11-21 0 1.520 1.480 1.520 1.480 1.530 400,000 597,360 1.4934 0.409 0.398 0.409 0.398 0.411 1,488,235 0.4014 0.00%
2013-11-20 0 1.520 1.490 1.520 1.470 1.570 420,000 635,120 1.5122 0.409 0.400 0.409 0.395 0.422 1,562,647 0.4064 0.00%
2013-11-19 0 1.520 1.470 1.520 1.450 1.540 386,000 572,940 1.4843 0.409 0.395 0.409 0.390 0.414 1,436,147 0.3989 0.66%
2013-11-18 0 1.510 1.490 1.510 1.440 1.520 598,000 897,000 1.5000 0.406 0.400 0.406 0.387 0.409 2,224,911 0.4032 1.34%
2013-11-15 0 1.490 1.470 1.490 1.480 1.510 368,000 548,400 1.4902 0.400 0.395 0.400 0.398 0.406 1,369,176 0.4005 0.68%
2013-11-14 0 1.480 1.460 1.480 1.430 1.490 396,000 581,900 1.4694 0.398 0.392 0.398 0.384 0.400 1,473,353 0.3949 1.37%
2013-11-13 0 1.460 1.430 1.460 1.410 1.490 344,000 498,000 1.4477 0.392 0.384 0.392 0.379 0.400 1,279,882 0.3891 0.00%
2013-11-12 0 1.460 1.450 1.460 1.410 1.610 374,000 555,980 1.4866 0.392 0.390 0.392 0.379 0.433 1,391,500 0.3996 -1.35%
2013-11-11 0 1.480 1.430 1.480 1.380 1.490 432,000 626,520 1.4503 0.398 0.384 0.398 0.371 0.400 1,607,294 0.3898 0.68%
2013-11-08 0 1.470 1.440 1.470 1.410 1.610 416,000 615,620 1.4799 0.395 0.387 0.395 0.379 0.433 1,547,764 0.3977 1.38%
2013-11-07 0 1.450 1.410 1.450 1.360 1.450 534,000 752,060 1.4084 0.390 0.379 0.390 0.366 0.390 1,986,794 0.3785 3.57%
2013-11-06 0 1.400 1.390 1.400 1.360 1.400 256,000 354,760 1.3858 0.376 0.374 0.376 0.366 0.376 952,470 0.3725 -0.71%
2013-11-05 0 1.410 1.390 1.410 1.390 1.430 228,000 320,980 1.4078 0.379 0.374 0.379 0.374 0.384 848,294 0.3784 -0.70%
2013-11-04 0 1.420 1.380 1.430 1.370 1.430 354,000 491,660 1.3889 0.382 0.371 0.384 0.368 0.384 1,317,088 0.3733 -1.39%
2013-11-01 0 1.440 1.360 1.440 1.340 1.440 528,000 724,560 1.3723 0.387 0.366 0.387 0.360 0.387 1,964,470 0.3688 3.60%
2013-10-31 0 1.390 1.370 1.390 1.340 1.400 216,000 297,960 1.3794 0.374 0.368 0.374 0.360 0.376 803,647 0.3708 0.72%
2013-10-30 0 1.380 1.380 1.410 1.360 1.490 642,000 902,140 1.4052 0.371 0.371 0.379 0.366 0.400 2,388,617 0.3777 -5.48%
2013-10-29 0 1.460 1.430 1.460 1.430 1.620 588,000 869,520 1.4788 0.392 0.384 0.392 0.384 0.435 2,187,705 0.3975 -3.95%
2013-10-28 0 1.520 1.450 1.520 1.420 1.520 484,000 698,100 1.4424 0.409 0.390 0.409 0.382 0.409 1,800,764 0.3877 6.29%
2013-10-25 0 1.430 1.420 1.430 1.410 1.520 322,000 461,100 1.4320 0.384 0.382 0.384 0.379 0.409 1,198,029 0.3849 0.70%
2013-10-24 0 1.420 1.410 1.420 1.410 1.450 308,000 440,500 1.4302 0.382 0.379 0.382 0.379 0.390 1,145,941 0.3844 1.43%
2013-10-23 0 1.400 1.390 1.410 1.390 1.440 386,000 542,960 1.4066 0.376 0.374 0.379 0.374 0.387 1,436,147 0.3781 0.72%
2013-10-22 0 1.390 1.390 1.440 1.380 1.490 704,000 1,005,560 1.4284 0.374 0.374 0.387 0.371 0.400 2,619,294 0.3839 0.72%
2013-10-21 0 1.380 1.370 1.380 1.370 1.390 274,000 376,920 1.3756 0.371 0.368 0.371 0.368 0.374 1,019,441 0.3697 -0.72%
2013-10-18 0 1.390 1.380 1.390 1.360 1.400 364,000 504,940 1.3872 0.374 0.371 0.374 0.366 0.376 1,354,294 0.3728 0.72%
2013-10-17 0 1.380 1.380 1.390 1.340 1.400 204,000 280,920 1.3771 0.371 0.371 0.374 0.360 0.376 759,000 0.3701 0.73%
2013-10-16 0 1.370 1.370 1.380 1.350 1.390 272,000 372,740 1.3704 0.368 0.368 0.371 0.363 0.374 1,012,000 0.3683 -0.72%
2013-10-15 0 1.380 1.380 1.400 1.380 1.410 312,000 437,080 1.4009 0.371 0.371 0.376 0.371 0.379 1,160,823 0.3765 -1.43%
2013-10-11 0 1.400 1.380 1.400 1.350 1.400 224,000 309,320 1.3809 0.376 0.371 0.376 0.363 0.376 833,412 0.3711 1.45%
2013-10-10 0 1.380 1.370 1.380 1.370 1.380 230,000 316,800 1.3774 0.371 0.368 0.371 0.368 0.371 855,735 0.3702 0.73%
2013-10-09 0 1.370 1.370 1.380 1.350 1.390 392,000 536,980 1.3698 0.368 0.368 0.371 0.363 0.374 1,458,470 0.3682 0.74%
2013-10-08 0 1.360 1.360 1.380 1.360 1.440 522,000 722,200 1.3835 0.366 0.366 0.371 0.366 0.387 1,942,147 0.3719 -2.86%
2013-10-07 0 1.400 1.400 1.410 1.370 1.430 208,000 290,720 1.3977 0.376 0.376 0.379 0.368 0.384 773,882 0.3757 -0.71%
2013-10-04 0 1.410 1.380 1.410 1.400 1.450 362,000 516,060 1.4256 0.379 0.371 0.379 0.376 0.390 1,346,853 0.3832 2.92%
2013-10-03 0 1.370 1.370 1.410 1.370 1.450 186,000 263,260 1.4154 0.368 0.368 0.379 0.368 0.390 692,029 0.3804 -2.14%
2013-10-02 0 1.400 1.380 1.410 1.380 1.440 1,256,000 1,782,460 1.4192 0.376 0.371 0.379 0.371 0.387 4,673,058 0.3814 2.94%
2013-09-30 0 1.360 1.360 1.400 1.330 1.450 156,000 212,640 1.3631 0.366 0.366 0.376 0.357 0.390 580,412 0.3664 -1.45%
2013-09-27 0 1.380 1.380 1.390 1.360 1.380 262,000 357,400 1.3641 0.371 0.371 0.374 0.366 0.371 974,794 0.3666 2.22%
2013-09-26 0 1.350 1.350 1.380 1.350 1.440 554,000 771,140 1.3919 0.363 0.363 0.371 0.363 0.387 2,061,205 0.3741 0.00%
2013-09-25 0 1.350 1.350 1.360 1.350 1.380 110,000 150,140 1.3649 0.363 0.363 0.366 0.363 0.371 409,265 0.3669 -2.17%
2013-09-24 0 1.380 1.370 1.380 1.320 1.380 226,000 303,200 1.3416 0.371 0.368 0.371 0.355 0.371 840,853 0.3606 0.00%
2013-09-23 0 1.380 1.380 1.390 1.340 1.410 268,000 367,200 1.3701 0.371 0.371 0.374 0.360 0.379 997,117 0.3683 -4.17%
2013-09-19 0 1.440 1.420 1.440 1.410 1.490 172,000 250,660 1.4573 0.387 0.382 0.387 0.379 0.400 639,941 0.3917 0.00%
2013-09-18 0 1.440 1.440 1.460 1.430 1.500 396,000 582,400 1.4707 0.387 0.387 0.392 0.384 0.403 1,473,353 0.3953 1.41%
2013-09-17 0 1.420 1.420 1.440 1.360 1.510 694,000 1,003,180 1.4455 0.382 0.382 0.387 0.366 0.406 2,582,088 0.3885 -5.33%
2013-09-16 0 1.500 1.470 1.490 1.360 1.570 1,108,000 1,640,560 1.4806 0.403 0.395 0.400 0.366 0.422 4,122,411 0.3980 8.70%
2013-09-13 0 1.380 1.370 1.390 1.330 1.390 310,000 424,200 1.3684 0.371 0.368 0.374 0.357 0.374 1,153,382 0.3678 0.73%
2013-09-12 0 1.370 1.360 1.370 1.340 1.380 358,000 485,000 1.3547 0.368 0.366 0.368 0.360 0.371 1,331,970 0.3641 0.00%
2013-09-11 0 1.370 1.350 1.370 1.340 1.380 730,000 996,760 1.3654 0.368 0.363 0.368 0.360 0.371 2,716,029 0.3670 0.00%
2013-09-10 0 1.370 1.360 1.370 1.310 1.370 162,000 217,700 1.3438 0.368 0.366 0.368 0.352 0.368 602,735 0.3612 0.00%
2013-09-09 0 1.370 1.360 1.370 1.250 1.370 1,054,000 1,423,680 1.3507 0.368 0.366 0.368 0.336 0.368 3,921,499 0.3630 3.79%
2013-09-06 0 1.320 1.310 1.330 1.300 1.350 558,000 734,780 1.3168 0.355 0.352 0.357 0.349 0.363 2,076,088 0.3539 -2.94%
2013-09-05 0 1.360 1.350 1.360 1.270 1.360 298,000 398,540 1.3374 0.366 0.363 0.366 0.341 0.366 1,108,735 0.3595 4.62%
2013-09-04 0 1.300 1.300 1.330 1.280 1.330 172,000 223,760 1.3009 0.349 0.349 0.357 0.344 0.357 639,941 0.3497 -2.26%
2013-09-03 0 1.330 1.330 1.340 1.270 1.350 222,000 293,500 1.3221 0.357 0.357 0.360 0.341 0.363 825,970 0.3553 2.31%
2013-09-02 0 1.300 1.300 1.320 1.250 1.320 224,000 289,760 1.2936 0.349 0.349 0.355 0.336 0.355 833,412 0.3477 4.00%
2013-08-30 0 1.250 1.250 1.270 1.250 1.270 466,000 587,340 1.2604 0.336 0.336 0.341 0.336 0.341 1,733,794 0.3388 -0.79%
2013-08-29 0 1.260 1.260 1.270 1.240 1.300 350,000 445,020 1.2715 0.339 0.339 0.341 0.333 0.349 1,302,206 0.3417 -3.08%
2013-08-28 0 1.300 1.300 1.310 1.260 1.300 274,000 354,640 1.2943 0.349 0.349 0.352 0.339 0.349 1,019,441 0.3479 1.56%
2013-08-27 0 1.280 1.280 1.300 1.230 1.320 870,000 1,130,500 1.2994 0.344 0.344 0.349 0.331 0.355 3,236,911 0.3493 -2.29%
2013-08-26 0 1.310 1.300 1.310 1.270 1.310 938,000 1,211,720 1.2918 0.352 0.349 0.352 0.341 0.352 3,489,911 0.3472 0.77%
2013-08-23 0 1.300 1.270 1.310 1.250 1.300 464,000 587,900 1.2670 0.349 0.341 0.352 0.336 0.349 1,726,353 0.3405 4.84%
2013-08-22 0 1.240 1.240 1.250 1.220 1.250 1,088,000 1,352,040 1.2427 0.333 0.333 0.336 0.328 0.336 4,047,999 0.3340 0.81%
2013-08-21 0 1.230 1.230 1.240 1.220 1.240 470,000 579,640 1.2333 0.331 0.331 0.333 0.328 0.333 1,748,676 0.3315 -0.81%
2013-08-20 0 1.240 1.240 1.250 1.240 1.260 406,000 510,040 1.2563 0.333 0.333 0.336 0.333 0.339 1,510,558 0.3376 -3.12%
2013-08-19 0 1.280 1.270 1.290 1.230 1.300 1,006,000 1,292,340 1.2846 0.344 0.341 0.347 0.331 0.349 3,742,911 0.3453 1.59%
2013-08-16 0 1.260 1.260 1.270 1.230 1.280 408,000 513,180 1.2578 0.339 0.339 0.341 0.331 0.344 1,518,000 0.3381 -1.56%
2013-08-15 0 1.280 1.280 1.300 1.260 1.300 614,000 791,360 1.2889 0.344 0.344 0.349 0.339 0.349 2,284,441 0.3464 0.00%
2013-08-13 0 1.280 1.280 1.300 1.240 1.310 1,650,000 2,116,460 1.2827 0.344 0.344 0.349 0.333 0.352 6,138,969 0.3448 2.40%
2013-08-12 0 1.250 1.260 1.280 1.220 1.280 1,032,000 1,304,000 1.2636 0.336 0.339 0.344 0.328 0.344 3,839,646 0.3396 0.81%
2013-08-09 0 1.240 1.240 1.260 1.240 1.280 854,000 1,069,440 1.2523 0.333 0.333 0.339 0.333 0.344 3,177,382 0.3366 -3.12%
2013-08-08 0 1.280 1.260 1.280 1.230 1.280 528,000 663,260 1.2562 0.344 0.339 0.344 0.331 0.344 1,964,470 0.3376 4.07%
2013-08-07 0 1.230 1.230 1.250 1.230 1.260 824,000 1,023,000 1.2415 0.331 0.331 0.336 0.331 0.339 3,065,764 0.3337 -0.81%
2013-08-06 0 1.240 1.240 1.250 1.200 1.260 862,000 1,061,580 1.2315 0.333 0.333 0.336 0.323 0.339 3,207,146 0.3310 2.48%
2013-08-05 0 1.210 1.210 1.230 1.210 1.260 1,044,000 1,290,260 1.2359 0.325 0.325 0.331 0.325 0.339 3,884,293 0.3322 -2.42%
2013-08-02 0 1.240 1.240 1.250 1.220 1.260 970,000 1,204,860 1.2421 0.333 0.333 0.336 0.328 0.339 3,608,970 0.3339 -1.59%
2013-08-01 0 1.260 1.240 1.270 1.220 1.270 1,790,000 2,226,600 1.2439 0.339 0.333 0.341 0.328 0.341 6,659,851 0.3343 4.13%
2013-07-31 0 1.210 1.210 1.240 1.200 1.240 772,000 937,600 1.2145 0.325 0.325 0.333 0.323 0.333 2,872,293 0.3264 0.00%
2013-07-30 0 1.210 1.210 1.230 1.180 1.230 1,204,000 1,445,000 1.2002 0.325 0.325 0.331 0.317 0.331 4,479,587 0.3226 3.42%
2013-07-29 0 1.170 1.170 1.190 1.160 1.190 700,000 823,920 1.1770 0.314 0.314 0.320 0.312 0.320 2,604,411 0.3164 0.86%
2013-07-26 0 1.160 1.150 1.190 1.120 1.190 1,166,000 1,360,580 1.1669 0.312 0.309 0.320 0.301 0.320 4,338,205 0.3136 1.75%
2013-07-25 0 1.140 1.140 1.180 1.140 1.210 1,382,000 1,626,200 1.1767 0.306 0.306 0.317 0.306 0.325 5,141,852 0.3163 -3.39%
2013-07-24 0 1.180 1.170 1.180 1.170 1.190 1,060,000 1,251,220 1.1804 0.317 0.314 0.317 0.314 0.320 3,943,823 0.3173 0.00%
2013-07-23 0 1.180 1.180 1.190 1.140 1.250 2,190,000 2,614,660 1.1939 0.317 0.317 0.320 0.306 0.336 8,148,086 0.3209 1.72%
2013-07-22 0 1.160 1.160 1.170 1.130 1.170 1,474,000 1,702,740 1.1552 0.312 0.312 0.314 0.304 0.314 5,484,146 0.3105 -1.69%
2013-07-19 0 1.180 1.170 1.180 1.160 1.200 2,702,000 3,185,640 1.1790 0.317 0.314 0.317 0.312 0.323 10,053,027 0.3169 -3.28%
2013-07-18 0 1.220 1.220 1.230 1.200 1.290 3,300,000 4,060,220 1.2304 0.328 0.328 0.331 0.323 0.347 12,277,938 0.3307 -6.15%
2013-07-17 0 1.300 1.300 1.310 1.290 1.390 4,164,000 5,539,480 1.3303 0.349 0.349 0.352 0.347 0.374 15,492,526 0.3576 -5.11%
2013-07-16 0 1.370 1.360 1.370 1.250 1.430 7,748,000 10,536,400 1.3599 0.368 0.366 0.368 0.336 0.384 28,827,111 0.3655 3.01%
2013-07-15 0 1.330 1.320 1.330 1.300 1.480 10,762,000 14,854,360 1.3803 0.357 0.355 0.357 0.349 0.398 40,040,961 0.3710 0.76%
2013-07-12 0 1.320 1.290 1.300 1.040 1.400 20,206,000 23,322,940 1.1543 0.355 0.347 0.349 0.280 0.376 75,178,188 0.3102

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top