MODERN LAND (CHINA) CO., LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01107  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
2025-11-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2024-03-28 0 0.021 0.020 0.021 0.020 0.022 2,344,000 48,066 0.0205 0.021 0.020 0.021 0.020 0.022 2,344,000 0.0205 -19.23%
2024-03-27 0 0.026 0.021 0.026 - - 0 0 - 0.026 0.021 0.026 - - 0 - 0.00%
2024-03-26 0 0.026 0.021 0.026 - - 0 0 - 0.026 0.021 0.026 - - 0 - 0.00%
2024-03-25 0 0.026 0.025 0.026 - - 2,000 52 0.0260 0.026 0.025 0.026 - - 2,000 0.0260 8.33%
2024-03-22 0 0.024 0.022 0.024 0.021 0.024 1,494,000 32,696 0.0219 0.024 0.022 0.024 0.021 0.024 1,494,000 0.0219 -4.00%
2024-03-21 0 0.025 0.024 0.025 0.023 0.026 510,000 12,344 0.0242 0.025 0.024 0.025 0.023 0.026 510,000 0.0242 0.00%
2024-03-20 0 0.025 0.026 0.027 0.025 0.025 348,000 8,700 0.0250 0.025 0.026 0.027 0.025 0.025 348,000 0.0250 -10.71%
2024-03-19 0 0.028 0.025 0.028 0.025 0.028 358,000 9,366 0.0262 0.028 0.025 0.028 0.025 0.028 358,000 0.0262 0.00%
2024-03-18 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2024-03-15 0 0.028 0.027 0.028 0.025 0.028 848,000 22,732 0.0268 0.028 0.027 0.028 0.025 0.028 848,000 0.0268 -3.45%
2024-03-14 0 0.029 0.025 0.030 0.025 0.029 2,042,000 54,006 0.0264 0.029 0.025 0.030 0.025 0.029 2,042,000 0.0264 -9.38%
2024-03-13 0 0.032 0.032 0.033 0.029 0.029 2,000 58 0.0290 0.032 0.032 0.033 0.029 0.029 2,000 0.0290 0.00%
2024-03-12 0 0.032 0.028 0.032 0.028 0.032 602,000 17,988 0.0299 0.032 0.028 0.032 0.028 0.032 602,000 0.0299 14.29%
2024-03-11 0 0.028 0.028 0.029 0.028 0.028 54,000 1,512 0.0280 0.028 0.028 0.029 0.028 0.028 54,000 0.0280 -6.67%
2024-03-08 0 0.030 0.026 0.030 0.030 0.030 164,000 4,920 0.0300 0.030 0.026 0.030 0.030 0.030 164,000 0.0300 7.14%
2024-03-07 0 0.028 0.027 0.028 0.026 0.030 1,326,000 36,098 0.0272 0.028 0.027 0.028 0.026 0.030 1,326,000 0.0272 -12.50%
2024-03-06 0 0.032 0.027 0.033 0.029 0.032 1,188,000 34,218 0.0288 0.032 0.027 0.033 0.029 0.032 1,188,000 0.0288 0.00%
2024-03-05 0 0.032 0.032 0.033 0.028 0.034 2,652,000 81,754 0.0308 0.032 0.032 0.033 0.028 0.034 2,652,000 0.0308 -11.11%
2024-03-04 0 0.036 0.032 0.036 0.032 0.038 290,000 10,110 0.0349 0.036 0.032 0.036 0.032 0.038 290,000 0.0349 -5.26%
2024-03-01 0 0.038 0.031 0.038 - - 0 0 - 0.038 0.031 0.038 - - 0 - 0.00%
2024-02-29 0 0.038 0.031 0.038 - - 0 0 - 0.038 0.031 0.038 - - 0 - 0.00%
2024-02-28 0 0.038 0.031 0.038 0.038 0.038 2,000 76 0.0380 0.038 0.031 0.038 0.038 0.038 2,000 0.0380 2.70%
2024-02-27 0 0.037 0.035 0.037 0.035 0.037 52,000 1,828 0.0352 0.037 0.035 0.037 0.035 0.037 52,000 0.0352 5.71%
2024-02-26 0 0.035 0.034 0.035 0.035 0.036 1,548,000 54,834 0.0354 0.035 0.034 0.035 0.035 0.036 1,548,000 0.0354 -7.89%
2024-02-23 0 0.038 0.034 0.038 0.034 0.038 538,000 18,580 0.0345 0.038 0.034 0.038 0.034 0.038 538,000 0.0345 0.00%
2024-02-22 0 0.038 0.034 0.038 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2024-02-21 0 0.038 0.034 0.038 0.033 0.039 1,256,000 46,612 0.0371 0.038 0.034 0.038 0.033 0.039 1,256,000 0.0371 0.00%
2024-02-20 0 0.038 0.033 0.038 0.033 0.039 718,000 24,624 0.0343 0.038 0.033 0.038 0.033 0.039 718,000 0.0343 5.56%
2024-02-19 0 0.036 0.035 0.036 0.036 0.036 496,000 17,856 0.0360 0.036 0.035 0.036 0.036 0.036 496,000 0.0360 0.00%
2024-02-16 0 0.036 0.036 0.039 - - 0 0 - 0.036 0.036 0.039 - - 0 - 0.00%
2024-02-15 0 0.036 0.030 0.036 0.033 0.036 134,000 4,488 0.0335 0.036 0.030 0.036 0.033 0.036 134,000 0.0335 0.00%
2024-02-14 0 0.036 0.033 0.036 0.033 0.036 112,000 3,702 0.0331 0.036 0.033 0.036 0.033 0.036 112,000 0.0331 0.00%
2024-02-09 0 0.036 0.035 0.036 0.035 0.036 6,400 224 0.0350 0.036 0.035 0.036 0.035 0.036 6,400 0.0350 0.00%
2024-02-08 0 0.036 0.035 0.036 0.036 0.036 58,000 2,088 0.0360 0.036 0.035 0.036 0.036 0.036 58,000 0.0360 0.00%
2024-02-07 0 0.036 0.035 0.036 0.036 0.037 880,000 32,310 0.0367 0.036 0.035 0.036 0.036 0.037 880,000 0.0367 0.00%
2024-02-06 0 0.036 0.037 0.039 0.034 0.045 4,270,000 164,178 0.0384 0.036 0.037 0.039 0.034 0.045 4,270,000 0.0384 -25.00%
2024-02-05 0 0.048 0.048 0.049 0.041 0.043 236,000 10,072 0.0427 0.048 0.048 0.049 0.041 0.043 236,000 0.0427 4.35%
2024-02-02 0 0.046 0.044 0.046 0.044 0.044 162,000 7,136 0.0440 0.046 0.044 0.046 0.044 0.044 162,000 0.0440 -6.12%
2024-02-01 0 0.049 0.043 0.049 - - 0 0 - 0.049 0.043 0.049 - - 0 - 0.00%
2024-01-31 0 0.049 0.043 0.049 - - 14,000 700 0.0500 0.049 0.043 0.049 - - 14,000 0.0500 -2.00%
2024-01-30 0 0.050 0.046 0.050 0.049 0.054 601,000 32,218 0.0536 0.050 0.046 0.050 0.049 0.054 601,000 0.0536 2.04%
2024-01-29 0 0.049 0.043 0.049 - - 0 0 - 0.049 0.043 0.049 - - 0 - -3.92%
2024-01-26 0 0.051 0.051 0.053 0.047 0.047 4,000 188 0.0470 0.051 0.051 0.053 0.047 0.047 4,000 0.0470 13.33%
2024-01-25 0 0.045 0.045 0.053 0.044 0.044 610,000 26,840 0.0440 0.045 0.045 0.053 0.044 0.044 610,000 0.0440 -8.16%
2024-01-24 0 0.049 0.049 0.050 0.045 0.048 564,000 25,668 0.0455 0.049 0.049 0.050 0.045 0.048 564,000 0.0455 -2.00%
2024-01-23 0 0.050 0.050 0.051 0.045 0.046 126,000 5,790 0.0460 0.050 0.050 0.051 0.045 0.046 126,000 0.0460 -7.41%
2024-01-22 0 0.054 0.045 0.058 0.045 0.054 22,000 1,054 0.0479 0.054 0.045 0.058 0.045 0.054 22,000 0.0479 1.89%
2024-01-19 0 0.053 0.045 0.053 - - 0 0 - 0.053 0.045 0.053 - - 0 - -3.64%
2024-01-18 0 0.055 0.045 0.055 - - 0 0 - 0.055 0.045 0.055 - - 0 - -6.78%
2024-01-17 0 0.059 0.046 0.065 - - 0 0 - 0.059 0.046 0.065 - - 0 - 0.00%
2024-01-16 0 0.059 0.046 0.059 - - 0 0 - 0.059 0.046 0.059 - - 0 - 0.00%
2024-01-15 0 0.059 0.046 0.059 0.060 0.067 4,000 254 0.0635 0.059 0.046 0.059 0.060 0.067 4,000 0.0635 20.41%
2024-01-12 0 0.049 0.049 0.050 0.046 0.046 34,000 1,564 0.0460 0.049 0.049 0.050 0.046 0.046 34,000 0.0460 0.00%
2024-01-11 0 0.049 0.049 0.055 0.044 0.055 47,600 2,213 0.0465 0.049 0.049 0.055 0.044 0.055 47,600 0.0465 -3.92%
2024-01-10 0 0.051 0.041 0.051 - - 0 0 - 0.051 0.041 0.051 - - 0 - -1.92%
2024-01-09 0 0.052 0.041 0.059 - - 0 0 - 0.052 0.041 0.059 - - 0 - 0.00%
2024-01-08 0 0.052 0.044 0.065 - - 0 0 - 0.052 0.044 0.065 - - 0 - 0.00%
2024-01-05 0 0.052 0.045 0.052 0.052 0.058 1,368,000 72,262 0.0528 0.052 0.045 0.052 0.052 0.058 1,368,000 0.0528 0.00%
2024-01-04 0 0.052 0.041 0.052 0.052 0.052 16,000 832 0.0520 0.052 0.041 0.052 0.052 0.052 16,000 0.0520 -1.89%
2024-01-03 0 0.053 0.041 0.054 0.041 0.053 4,000 188 0.0470 0.053 0.041 0.054 0.041 0.053 4,000 0.0470 0.00%
2024-01-02 0 0.053 0.041 0.054 - - 2,000 108 0.0540 0.053 0.041 0.054 - - 2,000 0.0540 0.00%
2023-12-29 0 0.053 0.049 0.054 0.049 0.053 158,000 7,750 0.0491 0.053 0.049 0.054 0.049 0.053 158,000 0.0491 1.92%
2023-12-28 0 0.052 0.043 0.053 0.042 0.053 90,000 4,380 0.0487 0.052 0.043 0.053 0.042 0.053 90,000 0.0487 -3.70%
2023-12-27 0 0.054 0.044 0.055 0.048 0.054 16,000 794 0.0496 0.054 0.044 0.055 0.048 0.054 16,000 0.0496 17.39%
2023-12-22 0 0.046 0.048 0.055 0.046 0.055 1,482,000 78,392 0.0529 0.046 0.048 0.055 0.046 0.055 1,482,000 0.0529 -20.69%
2023-12-21 0 0.058 0.057 0.058 0.058 0.058 2,000 116 0.0580 0.058 0.057 0.058 0.058 0.058 2,000 0.0580 9.43%
2023-12-20 0 0.053 0.037 0.053 - - 0 0 - 0.053 0.037 0.053 - - 0 - -1.85%
2023-12-19 0 0.054 0.037 0.058 0.045 0.054 28,000 1,312 0.0469 0.054 0.037 0.058 0.045 0.054 28,000 0.0469 8.00%
2023-12-18 0 0.050 0.041 0.054 0.040 0.055 26,000 1,144 0.0440 0.050 0.041 0.054 0.040 0.055 26,000 0.0440 0.00%
2023-12-15 0 0.050 0.041 0.055 - - 0 0 - 0.050 0.041 0.055 - - 0 - 0.00%
2023-12-14 0 0.050 0.036 0.054 - - 0 0 - 0.050 0.036 0.054 - - 0 - 0.00%
2023-12-13 0 0.050 0.036 0.050 - - 0 0 - 0.050 0.036 0.050 - - 0 - 0.00%
2023-12-12 0 0.050 0.036 0.050 0.041 0.050 38,000 1,686 0.0444 0.050 0.036 0.050 0.041 0.050 38,000 0.0444 2.04%
2023-12-11 0 0.049 0.041 0.049 0.041 0.049 4,000 180 0.0450 0.049 0.041 0.049 0.041 0.049 4,000 0.0450 -2.00%
2023-12-08 0 0.050 0.043 0.050 0.050 0.050 2,000 100 0.0500 0.050 0.043 0.050 0.050 0.050 2,000 0.0500 0.00%
2023-12-07 0 0.050 0.044 0.050 0.042 0.051 470,000 23,808 0.0507 0.050 0.044 0.050 0.042 0.051 470,000 0.0507 6.38%
2023-12-06 0 0.047 0.049 0.058 0.047 0.047 2,000 94 0.0470 0.047 0.049 0.058 0.047 0.047 2,000 0.0470 -18.97%
2023-12-05 0 0.058 0.041 0.058 - - 0 0 - 0.058 0.041 0.058 - - 0 - 0.00%
2023-12-04 0 0.058 0.041 0.058 0.043 0.062 108,000 4,682 0.0434 0.058 0.041 0.058 0.043 0.062 108,000 0.0434 5.45%
2023-12-01 0 0.055 0.044 0.055 0.044 0.055 46,000 2,482 0.0540 0.055 0.044 0.055 0.044 0.055 46,000 0.0540 -6.78%
2023-11-30 0 0.059 0.042 0.060 0.059 0.059 4,000 240 0.0600 0.059 0.042 0.060 0.059 0.059 4,000 0.0600 5.36%
2023-11-29 0 0.056 0.042 0.056 - - 0 0 - 0.056 0.042 0.056 - - 0 - 0.00%
2023-11-28 0 0.056 0.044 0.056 0.056 0.056 6,000 336 0.0560 0.056 0.044 0.056 0.056 0.056 6,000 0.0560 3.70%
2023-11-27 0 0.054 0.037 0.054 - - 0 0 - 0.054 0.037 0.054 - - 0 - 0.00%
2023-11-24 0 0.054 0.046 0.054 0.055 0.055 4,000 220 0.0550 0.054 0.046 0.054 0.055 0.055 4,000 0.0550 3.85%
2023-11-23 0 0.052 0.049 0.052 0.052 0.060 968,000 51,706 0.0534 0.052 0.049 0.052 0.052 0.060 968,000 0.0534 1.96%
2023-11-22 0 0.051 0.039 0.051 0.050 0.051 162,000 8,254 0.0510 0.051 0.039 0.051 0.050 0.051 162,000 0.0510 -1.92%
2023-11-21 0 0.052 0.039 0.052 - - 0 0 - 0.052 0.039 0.052 - - 0 - 0.00%
2023-11-20 0 0.052 0.039 0.052 0.041 0.052 16,801 765 0.0455 0.052 0.039 0.052 0.041 0.052 16,801 0.0455 -1.89%
2023-11-17 0 0.053 0.039 0.053 0.041 0.053 54,600 2,446 0.0448 0.053 0.039 0.053 0.041 0.053 54,600 0.0448 6.00%
2023-11-16 0 0.050 0.039 0.050 - - 16,582 873 0.0526 0.050 0.039 0.050 - - 16,582 0.0526 -5.66%
2023-11-15 0 0.053 0.039 0.053 0.053 0.053 12,000 636 0.0530 0.053 0.039 0.053 0.053 0.053 12,000 0.0530 0.00%
2023-11-14 0 0.053 0.043 0.056 - - 0 0 - 0.053 0.043 0.056 - - 0 - 0.00%
2023-11-13 0 0.053 0.043 0.056 - - 0 0 - 0.053 0.043 0.056 - - 0 - 0.00%
2023-11-10 0 0.053 0.043 0.053 - - 0 0 - 0.053 0.043 0.053 - - 0 - -3.64%
2023-11-09 0 0.055 0.044 0.055 0.044 0.055 98,000 4,778 0.0488 0.055 0.044 0.055 0.044 0.055 98,000 0.0488 -1.79%
2023-11-08 0 0.056 0.039 0.056 0.049 0.056 200,000 10,264 0.0513 0.056 0.039 0.056 0.049 0.056 200,000 0.0513 14.29%
2023-11-07 0 0.049 0.039 0.049 0.049 0.049 2,000 98 0.0490 0.049 0.039 0.049 0.049 0.049 2,000 0.0490 2.08%
2023-11-06 0 0.048 0.040 0.048 0.047 0.049 1,002,000 47,828 0.0477 0.048 0.040 0.048 0.047 0.049 1,002,000 0.0477 4.35%
2023-11-03 0 0.046 0.036 0.046 0.046 0.046 2,000 92 0.0460 0.046 0.036 0.046 0.046 0.046 2,000 0.0460 0.00%
2023-11-02 0 0.046 0.046 0.047 0.042 0.043 220,000 9,508 0.0432 0.046 0.046 0.047 0.042 0.043 220,000 0.0432 0.00%
2023-11-01 0 0.046 0.036 0.046 - - 0 0 - 0.046 0.036 0.046 - - 0 - 0.00%
2023-10-31 0 0.046 0.036 0.046 0.046 0.046 2,000 92 0.0460 0.046 0.036 0.046 0.046 0.046 2,000 0.0460 2.22%
2023-10-30 0 0.045 0.036 0.045 0.045 0.045 2,000 90 0.0450 0.045 0.036 0.045 0.045 0.045 2,000 0.0450 4.65%
2023-10-27 0 0.043 0.039 0.043 0.036 0.043 1,260,000 47,846 0.0380 0.043 0.039 0.043 0.036 0.043 1,260,000 0.0380 7.50%
2023-10-26 0 0.040 0.038 0.042 0.038 0.043 814,000 32,488 0.0399 0.040 0.038 0.042 0.038 0.043 814,000 0.0399 -13.04%
2023-10-25 0 0.046 0.042 0.046 0.046 0.046 1,006,000 46,276 0.0460 0.046 0.042 0.046 0.046 0.046 1,006,000 0.0460 -2.13%
2023-10-24 0 0.047 0.042 0.047 0.042 0.047 88,000 3,762 0.0428 0.047 0.042 0.047 0.042 0.047 88,000 0.0428 -2.08%
2023-10-20 0 0.048 0.041 0.048 - - 0 0 - 0.048 0.041 0.048 - - 0 - -2.04%
2023-10-19 0 0.049 0.042 0.049 - - 0 0 - 0.049 0.042 0.049 - - 0 - 0.00%
2023-10-18 0 0.049 0.043 0.050 - - 0 0 - 0.049 0.043 0.050 - - 0 - 0.00%
2023-10-17 0 0.049 0.045 0.049 0.042 0.049 286,000 13,462 0.0471 0.049 0.045 0.049 0.042 0.049 286,000 0.0471 -5.77%
2023-10-16 0 0.052 0.043 0.052 0.055 0.055 2,000 110 0.0550 0.052 0.043 0.052 0.055 0.055 2,000 0.0550 6.12%
2023-10-13 0 0.049 0.046 0.049 0.043 0.049 1,006,000 45,362 0.0451 0.049 0.046 0.049 0.043 0.049 1,006,000 0.0451 -2.00%
2023-10-12 0 0.050 0.048 0.050 0.045 0.058 1,618,000 81,950 0.0506 0.050 0.048 0.050 0.045 0.058 1,618,000 0.0506 0.00%
2023-10-11 0 0.050 0.047 0.051 0.050 0.052 1,038,000 51,942 0.0500 0.050 0.047 0.051 0.050 0.052 1,038,000 0.0500 11.11%
2023-10-10 0 0.045 0.044 0.045 0.044 0.051 674,000 30,758 0.0456 0.045 0.044 0.045 0.044 0.051 674,000 0.0456 -2.17%
2023-10-09 0 0.046 0.043 0.046 0.046 0.046 82,000 3,772 0.0460 0.046 0.043 0.046 0.046 0.046 82,000 0.0460 -4.17%
2023-10-06 0 0.048 0.048 0.053 0.041 0.049 1,022,000 46,704 0.0457 0.048 0.048 0.053 0.041 0.049 1,022,000 0.0457 -2.04%
2023-10-05 0 0.049 0.047 0.049 0.044 0.054 2,622,000 121,994 0.0465 0.049 0.047 0.049 0.044 0.054 2,622,000 0.0465 -3.92%
2023-10-04 0 0.051 0.048 0.051 0.046 0.056 644,000 30,664 0.0476 0.051 0.048 0.051 0.046 0.056 644,000 0.0476 -12.07%
2023-10-03 0 0.058 0.051 0.058 0.051 0.059 312,000 18,020 0.0578 0.058 0.051 0.058 0.051 0.059 312,000 0.0578 13.73%
2023-09-29 0 0.051 0.053 0.058 0.045 0.059 132,000 6,280 0.0476 0.051 0.053 0.058 0.045 0.059 132,000 0.0476 0.00%
2023-09-28 0 0.051 0.050 0.051 0.050 0.063 540,000 27,386 0.0507 0.051 0.050 0.051 0.050 0.063 540,000 0.0507 -5.56%
2023-09-27 0 0.054 0.052 0.054 0.050 0.064 1,980,000 105,488 0.0533 0.054 0.052 0.054 0.050 0.064 1,980,000 0.0533 -15.63%
2023-09-26 0 0.064 0.056 0.064 0.054 0.066 2,050,000 124,352 0.0607 0.064 0.056 0.064 0.054 0.066 2,050,000 0.0607 -8.57%
2023-09-25 0 0.070 0.065 0.070 0.065 0.073 632,000 42,238 0.0668 0.070 0.065 0.070 0.065 0.073 632,000 0.0668 -6.67%
2023-09-22 0 0.075 0.068 0.075 0.071 0.076 102,000 7,252 0.0711 0.075 0.068 0.075 0.071 0.076 102,000 0.0711 4.17%
2023-09-21 0 0.072 0.067 0.072 0.068 0.080 1,154,000 83,688 0.0725 0.072 0.067 0.072 0.068 0.080 1,154,000 0.0725 2.86%
2023-09-20 0 0.070 0.070 0.073 0.063 0.070 2,258,000 144,626 0.0641 0.070 0.070 0.073 0.063 0.070 2,258,000 0.0641 2.94%
2023-09-19 0 0.068 0.064 0.068 0.065 0.072 2,406,000 159,602 0.0663 0.068 0.064 0.068 0.065 0.072 2,406,000 0.0663 -8.11%
2023-09-18 0 0.074 0.070 0.074 0.066 0.076 2,056,000 144,642 0.0704 0.074 0.070 0.074 0.066 0.076 2,056,000 0.0704 -3.90%
2023-09-15 0 0.077 0.077 0.078 0.075 0.088 7,046,000 573,314 0.0814 0.077 0.077 0.078 0.075 0.088 7,046,000 0.0814 -2.53%
2023-09-14 0 0.079 0.078 0.081 0.068 0.131 50,972,000 4,786,902 0.0939 0.079 0.078 0.081 0.068 0.131 50,972,000 0.0939 -26.17%
2023-09-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2022-03-31 0 0.107 0.107 0.110 0.101 0.109 2,988,066 311,886 0.1044 0.107 0.107 0.110 0.101 0.109 2,988,066 0.1044 -2.73%
2022-03-30 0 0.110 0.107 0.110 0.093 0.115 11,234,420 1,202,393 0.1070 0.110 0.107 0.110 0.093 0.115 11,234,420 0.1070 10.00%
2022-03-29 0 0.100 0.100 0.102 0.100 0.119 4,265,000 449,493 0.1054 0.100 0.100 0.102 0.100 0.119 4,265,000 0.1054 -21.26%
2022-03-28 0 0.127 0.116 0.127 0.112 0.134 466,000 54,230 0.1164 0.127 0.116 0.127 0.112 0.134 466,000 0.1164 -5.22%
2022-03-25 0 0.134 0.128 0.134 0.128 0.135 1,133,200 148,398 0.1310 0.134 0.128 0.134 0.128 0.135 1,133,200 0.1310 0.75%
2022-03-24 0 0.133 0.132 0.133 0.128 0.140 632,000 84,750 0.1341 0.133 0.132 0.133 0.128 0.140 632,000 0.1341 -3.62%
2022-03-23 0 0.138 0.129 0.138 0.125 0.139 940,000 124,164 0.1321 0.138 0.129 0.138 0.125 0.139 940,000 0.1321 3.76%
2022-03-22 0 0.133 0.124 0.133 0.117 0.141 956,000 123,376 0.1291 0.133 0.124 0.133 0.117 0.141 956,000 0.1291 10.83%
2022-03-21 0 0.120 0.118 0.121 0.120 0.124 1,500,000 182,516 0.1217 0.120 0.118 0.121 0.120 0.124 1,500,000 0.1217 -0.83%
2022-03-18 0 0.121 0.120 0.122 0.121 0.130 1,258,000 155,368 0.1235 0.121 0.120 0.122 0.121 0.130 1,258,000 0.1235 -4.72%
2022-03-17 0 0.127 0.125 0.127 0.114 0.131 11,106,000 1,379,854 0.1242 0.127 0.125 0.127 0.114 0.131 11,106,000 0.1242 19.81%
2022-03-16 0 0.106 0.105 0.106 0.090 0.106 3,150,000 318,626 0.1012 0.106 0.105 0.106 0.090 0.106 3,150,000 0.1012 17.78%
2022-03-15 0 0.090 0.090 0.100 0.089 0.105 5,862,000 549,696 0.0938 0.090 0.090 0.100 0.089 0.105 5,862,000 0.0938 -10.00%
2022-03-14 0 0.100 0.097 0.100 0.099 0.113 5,680,000 569,576 0.1003 0.100 0.097 0.100 0.099 0.113 5,680,000 0.1003 -10.71%
2022-03-11 0 0.112 0.107 0.112 0.103 0.116 1,714,000 190,570 0.1112 0.112 0.107 0.112 0.103 0.116 1,714,000 0.1112 -4.27%
2022-03-10 0 0.117 0.116 0.117 0.114 0.120 1,784,000 207,862 0.1165 0.117 0.116 0.117 0.114 0.120 1,784,000 0.1165 2.63%
2022-03-09 0 0.114 0.113 0.114 0.110 0.115 1,897,000 214,933 0.1133 0.114 0.113 0.114 0.110 0.115 1,897,000 0.1133 0.88%
2022-03-08 0 0.113 0.114 0.127 0.113 0.127 3,786,000 437,358 0.1155 0.113 0.114 0.127 0.113 0.127 3,786,000 0.1155 -8.87%
2022-03-07 0 0.124 0.122 0.127 0.124 0.126 850,000 106,250 0.1250 0.124 0.122 0.127 0.124 0.126 850,000 0.1250 -3.13%
2022-03-04 0 0.128 0.125 0.131 0.129 0.129 50,000 6,450 0.1290 0.128 0.125 0.131 0.129 0.129 50,000 0.1290 -0.78%
2022-03-03 0 0.129 0.127 0.131 0.125 0.133 530,000 69,250 0.1307 0.129 0.127 0.131 0.125 0.133 530,000 0.1307 2.38%
2022-03-02 0 0.126 0.125 0.126 0.123 0.132 1,566,000 196,872 0.1257 0.126 0.125 0.126 0.123 0.132 1,566,000 0.1257 -4.55%
2022-03-01 0 0.132 0.130 0.132 0.123 0.132 1,234,000 158,268 0.1283 0.132 0.130 0.132 0.123 0.132 1,234,000 0.1283 4.76%
2022-02-28 0 0.126 0.126 0.130 0.124 0.133 840,000 107,126 0.1275 0.126 0.126 0.130 0.124 0.133 840,000 0.1275 -1.56%
2022-02-25 0 0.128 0.127 0.128 0.122 0.130 1,328,000 166,840 0.1256 0.128 0.127 0.128 0.122 0.130 1,328,000 0.1256 -1.54%
2022-02-24 0 0.130 0.129 0.130 0.129 0.149 2,496,000 329,020 0.1318 0.130 0.129 0.130 0.129 0.149 2,496,000 0.1318 -7.80%
2022-02-23 0 0.141 0.140 0.141 0.136 0.142 1,198,000 165,682 0.1383 0.141 0.140 0.141 0.136 0.142 1,198,000 0.1383 -1.40%
2022-02-22 0 0.143 0.140 0.143 0.139 0.143 1,928,000 269,754 0.1399 0.143 0.140 0.143 0.139 0.143 1,928,000 0.1399 0.00%
2022-02-21 0 0.143 0.142 0.143 0.140 0.143 666,000 94,198 0.1414 0.143 0.142 0.143 0.140 0.143 666,000 0.1414 -2.05%
2022-02-18 0 0.146 0.144 0.146 0.141 0.146 194,000 27,574 0.1421 0.146 0.144 0.146 0.141 0.146 194,000 0.1421 0.69%
2022-02-17 0 0.145 0.141 0.145 0.140 0.146 2,132,000 306,038 0.1435 0.145 0.141 0.145 0.140 0.146 2,132,000 0.1435 -1.36%
2022-02-16 0 0.147 0.145 0.148 0.147 0.150 710,000 104,946 0.1478 0.147 0.145 0.148 0.147 0.150 710,000 0.1478 0.68%
2022-02-15 0 0.146 0.144 0.146 0.146 0.151 1,486,000 219,038 0.1474 0.146 0.144 0.146 0.146 0.151 1,486,000 0.1474 -2.01%
2022-02-14 0 0.149 0.148 0.149 0.146 0.164 4,494,000 676,056 0.1504 0.149 0.148 0.149 0.146 0.164 4,494,000 0.1504 -3.87%
2022-02-11 0 0.155 0.150 0.155 0.148 0.158 8,416,000 1,277,106 0.1517 0.155 0.150 0.155 0.148 0.158 8,416,000 0.1517 1.97%
2022-02-10 0 0.152 0.151 0.152 0.150 0.157 6,110,600 928,704 0.1520 0.152 0.151 0.152 0.150 0.157 6,110,600 0.1520 0.00%
2022-02-09 0 0.152 0.150 0.152 0.148 0.155 2,766,000 418,558 0.1513 0.152 0.150 0.152 0.148 0.155 2,766,000 0.1513 3.40%
2022-02-08 0 0.147 0.147 0.151 0.146 0.150 1,216,000 178,262 0.1466 0.147 0.147 0.151 0.146 0.150 1,216,000 0.1466 -1.34%
2022-02-07 0 0.149 0.146 0.149 0.146 0.153 2,718,000 402,370 0.1480 0.149 0.146 0.149 0.146 0.153 2,718,000 0.1480 -1.97%
2022-02-04 0 0.152 0.150 0.152 0.149 0.156 484,000 73,772 0.1524 0.152 0.150 0.152 0.149 0.156 484,000 0.1524 0.66%
2022-01-31 0 0.151 0.150 0.154 0.149 0.151 518,000 77,782 0.1502 0.151 0.150 0.154 0.149 0.151 518,000 0.1502 0.67%
2022-01-28 0 0.150 0.149 0.150 0.147 0.152 2,474,000 368,340 0.1489 0.150 0.149 0.150 0.147 0.152 2,474,000 0.1489 -1.96%
2022-01-27 0 0.153 0.152 0.153 0.151 0.160 6,992,400 1,072,492 0.1534 0.153 0.152 0.153 0.151 0.160 6,992,400 0.1534 -4.97%
2022-01-26 0 0.161 0.162 0.163 0.159 0.164 4,826,000 776,426 0.1609 0.161 0.162 0.163 0.159 0.164 4,826,000 0.1609 -4.17%
2022-01-25 0 0.168 0.167 0.168 0.165 0.171 2,712,000 456,694 0.1684 0.168 0.167 0.168 0.165 0.171 2,712,000 0.1684 -1.75%
2022-01-24 0 0.171 0.170 0.171 0.163 0.172 7,796,000 1,299,534 0.1667 0.171 0.170 0.171 0.163 0.172 7,796,000 0.1667 0.59%
2022-01-21 0 0.170 0.168 0.170 0.168 0.173 4,024,000 682,542 0.1696 0.170 0.168 0.170 0.168 0.173 4,024,000 0.1696 0.00%
2022-01-20 0 0.170 0.169 0.170 0.169 0.176 9,292,000 1,594,074 0.1716 0.170 0.169 0.170 0.169 0.176 9,292,000 0.1716 1.19%
2022-01-19 0 0.168 0.168 0.170 0.167 0.180 5,852,000 1,015,100 0.1735 0.168 0.168 0.170 0.167 0.180 5,852,000 0.1735 -6.67%
2022-01-18 0 0.180 0.180 0.182 0.176 0.184 4,960,000 890,180 0.1795 0.180 0.180 0.182 0.176 0.184 4,960,000 0.1795 1.12%
2022-01-17 0 0.178 0.178 0.180 0.176 0.183 5,168,600 921,053 0.1782 0.178 0.178 0.180 0.176 0.183 5,168,600 0.1782 -0.56%
2022-01-14 0 0.179 0.179 0.181 0.175 0.188 6,526,000 1,178,608 0.1806 0.179 0.179 0.181 0.175 0.188 6,526,000 0.1806 1.70%
2022-01-13 0 0.176 0.175 0.176 0.174 0.190 12,411,200 2,212,191 0.1782 0.176 0.175 0.176 0.174 0.190 12,411,200 0.1782 -6.38%
2022-01-12 0 0.188 0.188 0.189 0.185 0.213 14,329,000 2,784,997 0.1944 0.188 0.188 0.189 0.185 0.213 14,329,000 0.1944 -11.74%
2022-01-11 0 0.213 0.210 0.213 0.205 0.231 8,670,200 1,852,935 0.2137 0.213 0.210 0.213 0.205 0.231 8,670,200 0.2137 -6.58%
2022-01-10 0 0.228 0.227 0.228 0.218 0.450 30,741,000 7,264,763 0.2363 0.228 0.227 0.228 0.218 0.450 30,741,000 0.2363 -40.00%
2022-01-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-10-20 0 0.380 0.375 0.390 0.380 0.390 800,000 309,210 0.3865 0.380 0.375 0.390 0.380 0.390 800,000 0.3865 -1.30%
2021-10-19 0 0.385 0.380 0.385 0.380 0.385 801,440 306,220 0.3821 0.385 0.380 0.385 0.380 0.385 801,440 0.3821 1.32%
2021-10-18 0 0.380 0.380 0.385 0.380 0.400 2,178,000 829,230 0.3807 0.380 0.380 0.385 0.380 0.400 2,178,000 0.3807 -9.52%
2021-10-15 0 0.420 0.415 0.420 0.400 0.430 5,542,000 2,274,560 0.4104 0.420 0.415 0.420 0.400 0.430 5,542,000 0.4104 -3.45%
2021-10-12 0 0.435 0.420 0.435 0.420 0.465 6,296,000 2,796,420 0.4442 0.435 0.420 0.435 0.420 0.465 6,296,000 0.4442 -6.45%
2021-10-11 0 0.465 0.465 0.470 0.460 0.500 2,928,000 1,387,160 0.4738 0.465 0.465 0.470 0.460 0.500 2,928,000 0.4738 -2.11%
2021-10-08 0 0.475 0.475 0.480 0.475 0.490 4,872,000 2,338,900 0.4801 0.475 0.475 0.480 0.475 0.490 4,872,000 0.4801 -5.00%
2021-10-07 0 0.500 0.490 0.500 0.470 0.550 6,228,000 3,078,810 0.4943 0.500 0.490 0.500 0.470 0.550 6,228,000 0.4943 -5.66%
2021-10-06 0 0.530 0.520 0.530 0.530 0.610 3,338,000 1,834,000 0.5494 0.530 0.520 0.530 0.530 0.610 3,338,000 0.5494 -3.64%
2021-10-05 0 0.550 0.530 0.560 0.530 0.610 2,916,000 1,648,060 0.5652 0.550 0.530 0.560 0.530 0.610 2,916,000 0.5652 -3.51%
2021-10-04 0 0.570 0.560 0.580 0.560 0.590 3,406,000 1,939,400 0.5694 0.570 0.560 0.580 0.560 0.590 3,406,000 0.5694 -1.72%
2021-09-30 0 0.580 0.580 0.590 0.570 0.600 3,194,000 1,850,000 0.5792 0.580 0.580 0.590 0.570 0.600 3,194,000 0.5792 0.00%
2021-09-29 0 0.580 0.580 0.590 0.580 0.590 1,160,000 676,900 0.5835 0.580 0.580 0.590 0.580 0.590 1,160,000 0.5835 -3.33%
2021-09-28 0 0.600 0.590 0.600 0.600 0.620 1,756,000 1,072,520 0.6108 0.600 0.590 0.600 0.600 0.620 1,756,000 0.6108 0.00%
2021-09-27 0 0.600 0.600 0.610 0.600 0.600 296,000 177,600 0.6000 0.600 0.600 0.610 0.600 0.600 296,000 0.6000 0.00%
2021-09-24 0 0.600 0.590 0.600 0.590 0.600 574,000 344,080 0.5994 0.600 0.590 0.600 0.590 0.600 574,000 0.5994 0.00%
2021-09-23 0 0.600 0.600 0.610 0.600 0.700 6,282,000 3,870,740 0.6162 0.600 0.600 0.610 0.600 0.700 6,282,000 0.6162 -1.64%
2021-09-21 0 0.610 0.600 0.620 0.580 0.610 494,000 291,900 0.5909 0.610 0.600 0.620 0.580 0.610 494,000 0.5909 1.67%
2021-09-20 0 0.600 0.580 0.600 0.580 0.610 1,276,520 759,272 0.5948 0.600 0.580 0.600 0.580 0.610 1,276,520 0.5948 -6.25%
2021-09-17 0 0.640 0.620 0.640 0.620 0.640 544,000 339,460 0.6240 0.640 0.620 0.640 0.620 0.640 544,000 0.6240 1.59%
2021-09-16 0 0.630 0.620 0.640 0.620 0.650 5,724,000 3,611,220 0.6309 0.630 0.620 0.640 0.620 0.650 5,724,000 0.6309 -4.55%
2021-09-15 0 0.660 0.650 0.670 0.660 0.670 104,000 68,680 0.6604 0.660 0.650 0.670 0.660 0.670 104,000 0.6604 -1.49%
2021-09-14 0 0.670 0.660 0.670 0.660 0.680 318,000 215,620 0.6781 0.670 0.660 0.670 0.660 0.680 318,000 0.6781 -1.47%
2021-09-13 0 0.680 0.680 0.690 0.680 0.690 192,000 130,580 0.6801 0.680 0.680 0.690 0.680 0.690 192,000 0.6801 0.00%
2021-09-10 0 0.680 0.680 0.690 0.660 0.680 458,000 310,960 0.6790 0.680 0.680 0.690 0.660 0.680 458,000 0.6790 3.03%
2021-09-09 0 0.660 0.660 0.670 0.650 0.680 282,000 186,320 0.6607 0.660 0.660 0.670 0.650 0.680 282,000 0.6607 -2.94%
2021-09-08 0 0.680 0.680 0.690 0.670 0.680 582,000 395,160 0.6790 0.680 0.680 0.690 0.670 0.680 582,000 0.6790 0.00%
2021-09-07 0 0.680 0.680 0.690 0.680 0.680 572,000 388,960 0.6800 0.680 0.680 0.690 0.680 0.680 572,000 0.6800 -1.45%
2021-09-06 0 0.690 0.690 0.700 0.690 0.710 332,000 230,380 0.6939 0.690 0.690 0.700 0.690 0.710 332,000 0.6939 -2.82%
2021-09-03 0 0.710 0.700 0.710 0.700 0.710 334,000 234,940 0.7034 0.710 0.700 0.710 0.700 0.710 334,000 0.7034 0.00%
2021-09-02 0 0.710 0.680 0.710 0.680 0.710 826,000 571,160 0.6915 0.710 0.680 0.710 0.680 0.710 826,000 0.6915 1.43%
2021-09-01 0 0.700 0.690 0.700 0.700 0.720 1,260,000 886,780 0.7038 0.700 0.690 0.700 0.700 0.720 1,260,000 0.7038 0.00%
2021-08-31 0 0.700 0.680 0.700 0.700 0.700 248,000 173,600 0.7000 0.700 0.680 0.700 0.700 0.700 248,000 0.7000 0.00%
2021-08-30 0 0.700 0.690 0.700 0.700 0.700 846,000 592,200 0.7000 0.700 0.690 0.700 0.700 0.700 846,000 0.7000 -4.11%
2021-08-27 0 0.730 0.690 0.740 0.680 0.740 1,122,000 790,460 0.7045 0.730 0.690 0.740 0.680 0.740 1,122,000 0.7045 5.80%
2021-08-26 0 0.690 0.680 0.690 0.680 0.690 566,000 386,700 0.6832 0.690 0.680 0.690 0.680 0.690 566,000 0.6832 0.00%
2021-08-25 0 0.690 0.670 0.690 0.670 0.690 776,000 522,460 0.6733 0.690 0.670 0.690 0.670 0.690 776,000 0.6733 2.99%
2021-08-24 0 0.670 0.660 0.710 0.670 0.780 1,888,000 1,347,680 0.7138 0.670 0.660 0.710 0.670 0.780 1,888,000 0.7138 -2.90%
2021-08-23 0 0.690 0.680 0.690 0.690 0.710 112,000 77,920 0.6957 0.690 0.680 0.690 0.690 0.710 112,000 0.6957 -1.43%
2021-08-20 0 0.700 0.680 0.700 0.690 0.710 150,000 105,700 0.7047 0.700 0.680 0.700 0.690 0.710 150,000 0.7047 1.45%
2021-08-19 0 0.690 0.690 0.700 0.690 0.730 638,000 447,140 0.7008 0.690 0.690 0.700 0.690 0.730 638,000 0.7008 -4.17%
2021-08-18 0 0.720 0.710 0.730 0.700 0.720 956,000 675,700 0.7068 0.720 0.710 0.730 0.700 0.720 956,000 0.7068 0.00%
2021-08-17 0 0.720 0.700 0.720 0.700 0.730 1,991,600 1,407,024 0.7065 0.720 0.700 0.720 0.700 0.730 1,991,600 0.7065 2.86%
2021-08-16 0 0.700 0.680 0.700 0.700 0.700 132,000 92,400 0.7000 0.700 0.680 0.700 0.700 0.700 132,000 0.7000 -1.41%
2021-08-13 0 0.710 0.680 0.710 0.700 0.710 116,000 81,360 0.7014 0.710 0.680 0.710 0.700 0.710 116,000 0.7014 2.90%
2021-08-12 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2021-08-11 0 0.690 0.680 0.690 0.690 0.750 980,000 683,140 0.6971 0.690 0.680 0.690 0.690 0.750 980,000 0.6971 1.47%
2021-08-10 0 0.680 0.680 0.690 0.680 0.680 82,000 55,760 0.6800 0.680 0.680 0.690 0.680 0.680 82,000 0.6800 0.00%
2021-08-09 0 0.680 0.660 0.680 0.650 0.690 260,000 175,640 0.6755 0.680 0.660 0.680 0.650 0.690 260,000 0.6755 4.62%
2021-08-06 0 0.650 0.650 0.670 0.640 0.660 82,000 53,760 0.6556 0.650 0.650 0.670 0.640 0.660 82,000 0.6556 0.00%
2021-08-05 0 0.650 0.650 0.690 0.640 0.660 176,000 112,680 0.6402 0.650 0.650 0.690 0.640 0.660 176,000 0.6402 -2.99%
2021-08-04 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2021-08-03 0 0.670 0.640 0.680 0.630 0.670 206,000 135,860 0.6595 0.670 0.640 0.680 0.630 0.670 206,000 0.6595 1.52%
2021-08-02 0 0.660 0.630 0.670 0.630 0.660 76,000 50,000 0.6579 0.660 0.630 0.670 0.630 0.660 76,000 0.6579 3.13%
2021-07-30 0 0.640 0.630 0.650 0.610 0.640 146,000 91,740 0.6284 0.640 0.630 0.650 0.610 0.640 146,000 0.6284 1.59%
2021-07-29 0 0.630 0.630 0.640 0.600 0.640 684,000 418,440 0.6118 0.630 0.630 0.640 0.600 0.640 684,000 0.6118 -1.56%
2021-07-28 0 0.640 0.620 0.640 0.620 0.640 184,000 114,520 0.6224 0.640 0.620 0.640 0.620 0.640 184,000 0.6224 6.67%
2021-07-27 0 0.600 0.590 0.600 0.600 0.680 784,000 483,860 0.6172 0.600 0.590 0.600 0.600 0.680 784,000 0.6172 -10.45%
2021-07-26 0 0.670 0.660 0.670 0.600 0.700 2,906,600 1,870,624 0.6436 0.670 0.660 0.670 0.600 0.700 2,906,600 0.6436 -4.29%
2021-07-23 0 0.700 0.700 0.730 0.700 0.710 196,000 137,300 0.7005 0.700 0.700 0.730 0.700 0.710 196,000 0.7005 -2.78%
2021-07-22 0 0.720 0.710 0.720 0.710 0.720 158,000 113,700 0.7196 0.720 0.710 0.720 0.710 0.720 158,000 0.7196 1.41%
2021-07-21 0 0.710 0.700 0.720 0.700 0.730 320,000 229,620 0.7176 0.710 0.700 0.720 0.700 0.730 320,000 0.7176 0.00%
2021-07-20 0 0.710 0.700 0.710 0.700 0.710 276,000 194,100 0.7033 0.710 0.700 0.710 0.700 0.710 276,000 0.7033 -2.74%
2021-07-19 0 0.730 0.720 0.730 0.720 0.750 320,000 235,900 0.7372 0.730 0.720 0.730 0.720 0.750 320,000 0.7372 0.90%
2021-07-16 0 0.760 0.750 0.760 0.750 0.780 604,000 460,720 0.7628 0.723 0.714 0.723 0.714 0.743 634,471 0.7261 0.00%
2021-07-15 0 0.760 0.750 0.760 0.730 0.760 362,000 271,120 0.7490 0.723 0.714 0.723 0.695 0.723 380,263 0.7130 4.11%
2021-07-14 0 0.730 0.720 0.730 0.720 0.750 156,000 115,400 0.7397 0.695 0.685 0.695 0.685 0.714 163,870 0.7042 0.00%
2021-07-13 0 0.730 0.720 0.730 0.710 0.730 566,000 407,720 0.7204 0.695 0.685 0.695 0.676 0.695 594,554 0.6858 1.39%
2021-07-12 0 0.720 0.720 0.730 0.720 0.740 380,000 277,060 0.7291 0.685 0.685 0.695 0.685 0.704 399,171 0.6941 0.00%
2021-07-09 0 0.720 0.710 0.720 0.710 0.740 670,200 481,638 0.7186 0.685 0.676 0.685 0.676 0.704 704,011 0.6841 1.41%
2021-07-08 0 0.710 0.710 0.720 0.700 0.720 1,260,000 893,120 0.7088 0.676 0.676 0.685 0.666 0.685 1,323,566 0.6748 -1.39%
2021-07-07 0 0.720 0.720 0.730 0.710 0.730 1,678,000 1,208,460 0.7202 0.685 0.685 0.695 0.676 0.695 1,762,654 0.6856 -1.37%
2021-07-06 0 0.730 0.730 0.740 0.720 0.740 894,000 651,440 0.7287 0.695 0.695 0.704 0.685 0.704 939,102 0.6937 -1.35%
2021-07-05 0 0.740 0.740 0.750 0.740 0.770 1,704,000 1,285,720 0.7545 0.704 0.704 0.714 0.704 0.733 1,789,965 0.7183 -3.90%
2021-07-02 0 0.770 0.760 0.770 0.770 0.770 522,000 401,940 0.7700 0.733 0.723 0.733 0.733 0.733 548,334 0.7330 0.00%
2021-06-30 0 0.770 0.770 0.780 0.770 0.780 835,000 643,610 0.7708 0.733 0.733 0.743 0.733 0.743 877,125 0.7338 0.00%
2021-06-29 0 0.770 0.770 0.790 0.770 0.820 1,244,000 980,720 0.7884 0.733 0.733 0.752 0.733 0.781 1,306,759 0.7505 0.00%
2021-06-28 0 0.770 0.770 0.780 0.750 0.770 472,000 361,840 0.7666 0.733 0.733 0.743 0.714 0.733 495,812 0.7298 0.00%
2021-06-25 0 0.770 0.760 0.770 0.760 0.790 428,000 331,260 0.7740 0.733 0.723 0.733 0.723 0.752 449,592 0.7368 1.32%
2021-06-24 0 0.760 0.760 0.770 0.760 0.760 12,000 9,120 0.7600 0.723 0.723 0.733 0.723 0.723 12,605 0.7235 0.00%
2021-06-23 0 0.760 0.750 0.770 0.750 0.770 340,000 258,400 0.7600 0.723 0.714 0.733 0.714 0.733 357,153 0.7235 0.00%
2021-06-22 0 0.760 0.750 0.760 0.740 0.760 178,000 133,320 0.7490 0.723 0.714 0.723 0.704 0.723 186,980 0.7130 0.00%
2021-06-21 0 0.760 0.750 0.760 0.750 0.760 378,000 284,100 0.7516 0.723 0.714 0.723 0.714 0.723 397,070 0.7155 1.33%
2021-06-18 0 0.750 0.740 0.750 0.750 0.760 212,000 160,300 0.7561 0.714 0.704 0.714 0.714 0.723 222,695 0.7198 -1.32%
2021-06-17 0 0.760 0.750 0.770 0.750 0.770 784,000 595,920 0.7601 0.723 0.714 0.733 0.714 0.733 823,552 0.7236 0.00%
2021-06-16 0 0.760 0.760 0.770 0.760 0.780 520,000 401,320 0.7718 0.723 0.723 0.733 0.723 0.743 546,234 0.7347 -2.56%
2021-06-15 0 0.780 0.780 0.790 0.770 0.790 170,000 133,480 0.7852 0.743 0.743 0.752 0.733 0.752 178,576 0.7475 1.30%
2021-06-11 0 0.770 0.770 0.780 0.770 0.790 278,000 215,100 0.7737 0.733 0.733 0.743 0.733 0.752 292,025 0.7366 -1.28%
2021-06-10 0 0.780 0.780 0.790 0.770 0.790 507,000 397,400 0.7838 0.743 0.743 0.752 0.733 0.752 532,578 0.7462 -1.27%
2021-06-09 0 0.790 0.780 0.790 0.770 0.800 816,000 637,400 0.7811 0.752 0.743 0.752 0.733 0.762 857,167 0.7436 2.60%
2021-06-08 0 0.770 0.770 0.780 0.760 0.770 176,000 135,480 0.7698 0.733 0.733 0.743 0.723 0.733 184,879 0.7328 0.00%
2021-06-07 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.733 0.733 0.743 0.733 0.733 33,614 0.7330 0.00%
2021-06-04 0 0.770 0.770 0.790 0.770 0.790 446,000 349,100 0.7827 0.733 0.733 0.752 0.733 0.752 468,500 0.7451 -2.53%
2021-06-03 0 0.790 0.780 0.790 0.780 0.800 250,000 196,680 0.7867 0.752 0.743 0.752 0.743 0.762 262,612 0.7489 0.00%
2021-06-02 0 0.790 0.780 0.790 0.780 0.800 2,446,000 1,912,180 0.7818 0.752 0.743 0.752 0.743 0.762 2,569,399 0.7442 1.28%
2021-06-01 0 0.780 0.770 0.780 0.770 0.780 834,000 644,300 0.7725 0.743 0.733 0.743 0.733 0.743 876,075 0.7354 0.00%
2021-05-31 0 0.780 0.780 0.790 0.770 0.780 124,000 96,600 0.7790 0.743 0.743 0.752 0.733 0.743 130,256 0.7416 -1.27%
2021-05-28 0 0.790 0.780 0.800 0.780 0.790 62,000 48,460 0.7816 0.752 0.743 0.762 0.743 0.752 65,128 0.7441 -2.47%
2021-05-27 0 0.810 0.800 0.810 0.790 0.810 32,000 25,660 0.8019 0.771 0.762 0.771 0.752 0.771 33,614 0.7634 1.25%
2021-05-26 0 0.800 0.780 0.800 0.770 0.800 364,000 286,200 0.7863 0.762 0.743 0.762 0.733 0.762 382,364 0.7485 2.56%
2021-05-25 0 0.780 0.770 0.790 0.770 0.780 224,000 174,520 0.7791 0.743 0.733 0.752 0.733 0.743 235,301 0.7417 0.00%
2021-05-24 0 0.780 0.780 0.790 0.780 0.790 10,000 7,840 0.7840 0.743 0.743 0.752 0.743 0.752 10,504 0.7463 0.00%
2021-05-21 0 0.780 0.780 0.790 0.780 0.780 152,000 118,560 0.7800 0.743 0.743 0.752 0.743 0.743 159,668 0.7425 0.00%
2021-05-20 0 0.780 0.770 0.780 0.770 0.790 1,056,000 816,760 0.7734 0.743 0.733 0.743 0.733 0.752 1,109,274 0.7363 -2.50%
2021-05-18 0 0.800 0.790 0.800 0.790 0.810 524,000 419,820 0.8012 0.762 0.752 0.762 0.752 0.771 550,435 0.7627 1.27%
2021-05-17 0 0.790 0.780 0.790 0.770 0.800 1,098,600 854,796 0.7781 0.752 0.743 0.752 0.733 0.762 1,154,023 0.7407 -1.25%
2021-05-14 0 0.800 0.800 0.810 0.800 0.810 310,000 248,860 0.8028 0.762 0.762 0.771 0.762 0.771 325,639 0.7642 -1.23%
2021-05-13 0 0.810 0.810 0.820 0.800 0.820 24,000 19,460 0.8108 0.771 0.771 0.781 0.762 0.781 25,211 0.7719 0.00%
2021-05-12 0 0.810 0.800 0.810 0.810 0.830 706,000 574,440 0.8137 0.771 0.762 0.771 0.771 0.790 741,617 0.7746 0.00%
2021-05-11 0 0.810 0.810 0.820 0.810 0.830 116,000 95,300 0.8216 0.771 0.771 0.781 0.771 0.790 121,852 0.7821 -3.57%
2021-05-10 0 0.840 0.830 0.840 0.810 0.840 276,000 227,200 0.8232 0.800 0.790 0.800 0.771 0.800 289,924 0.7837 2.44%
2021-05-07 0 0.820 0.810 0.820 0.810 0.820 72,000 58,940 0.8186 0.781 0.771 0.781 0.771 0.781 75,632 0.7793 1.23%
2021-05-06 0 0.810 0.810 0.820 0.810 0.830 322,000 263,060 0.8170 0.771 0.771 0.781 0.771 0.790 338,245 0.7777 0.00%
2021-05-05 0 0.810 0.810 0.820 0.810 0.840 628,000 509,980 0.8121 0.771 0.771 0.781 0.771 0.800 659,682 0.7731 -1.22%
2021-05-04 0 0.820 0.810 0.830 0.820 0.830 62,000 51,220 0.8261 0.781 0.771 0.790 0.781 0.790 65,128 0.7865 1.23%
2021-05-03 0 0.810 0.810 0.830 0.810 0.810 34,000 27,540 0.8100 0.771 0.771 0.790 0.771 0.771 35,715 0.7711 0.00%
2021-04-30 0 0.810 0.810 0.820 0.810 0.850 472,000 390,600 0.8275 0.771 0.771 0.781 0.771 0.809 495,812 0.7878 -3.57%
2021-04-29 0 0.840 0.840 0.850 0.820 0.850 120,000 100,520 0.8377 0.800 0.800 0.809 0.781 0.809 126,054 0.7974 0.00%
2021-04-28 0 0.840 0.830 0.840 0.810 0.840 476,000 392,760 0.8251 0.800 0.790 0.800 0.771 0.800 500,014 0.7855 3.70%
2021-04-27 0 0.810 0.810 0.820 0.800 0.830 82,000 67,260 0.8202 0.771 0.771 0.781 0.762 0.790 86,137 0.7809 0.00%
2021-04-26 0 0.810 0.810 0.820 0.800 0.810 158,000 127,640 0.8078 0.771 0.771 0.781 0.762 0.771 165,971 0.7691 0.00%
2021-04-23 0 0.810 0.800 0.810 0.800 0.810 846,000 683,880 0.8084 0.771 0.762 0.771 0.762 0.771 888,680 0.7695 0.00%
2021-04-22 0 0.810 0.810 0.820 0.810 0.830 1,133,200 920,978 0.8127 0.771 0.771 0.781 0.771 0.790 1,190,369 0.7737 -2.41%
2021-04-21 0 0.830 0.820 0.830 0.810 0.830 384,000 314,000 0.8177 0.790 0.781 0.790 0.771 0.790 403,372 0.7784 1.22%
2021-04-20 0 0.820 0.810 0.820 0.810 0.830 1,090,000 894,700 0.8208 0.781 0.771 0.781 0.771 0.790 1,144,990 0.7814 -1.20%
2021-04-19 0 0.830 0.830 0.850 0.830 0.850 482,000 405,740 0.8418 0.790 0.790 0.809 0.790 0.809 506,317 0.8014 -2.35%
2021-04-16 0 0.850 0.830 0.850 0.830 0.850 290,000 244,820 0.8442 0.809 0.790 0.809 0.790 0.809 304,630 0.8037 2.41%
2021-04-15 0 0.830 0.820 0.830 0.820 0.840 312,000 259,460 0.8316 0.790 0.781 0.790 0.781 0.800 327,740 0.7917 0.00%
2021-04-14 0 0.830 0.830 0.850 0.830 0.850 118,000 98,100 0.8314 0.790 0.790 0.809 0.790 0.809 123,953 0.7914 -3.49%
2021-04-13 0 0.860 0.840 0.860 0.820 0.860 492,000 411,620 0.8366 0.819 0.800 0.819 0.781 0.819 516,821 0.7964 6.17%
2021-04-12 0 0.810 0.810 0.820 0.810 0.820 242,000 196,700 0.8128 0.771 0.771 0.781 0.771 0.781 254,209 0.7738 -2.41%
2021-04-09 0 0.830 0.830 0.840 0.820 0.830 32,000 26,480 0.8275 0.790 0.790 0.800 0.781 0.790 33,614 0.7878 0.00%
2021-04-08 0 0.830 0.830 0.850 0.830 0.850 26,000 22,020 0.8469 0.790 0.790 0.809 0.790 0.809 27,312 0.8062 0.00%
2021-04-07 0 0.830 0.830 0.850 0.820 0.850 1,328,000 1,109,560 0.8355 0.790 0.790 0.809 0.781 0.809 1,394,997 0.7954 1.22%
2021-04-01 0 0.820 0.820 0.830 0.820 0.830 220,000 181,540 0.8252 0.781 0.781 0.790 0.781 0.790 231,099 0.7856 -2.38%
2021-03-31 0 0.840 0.830 0.850 0.830 0.860 52,000 43,860 0.8435 0.800 0.790 0.809 0.790 0.819 54,623 0.8030 0.00%
2021-03-30 0 0.840 0.830 0.840 0.830 0.860 222,000 188,960 0.8512 0.800 0.790 0.800 0.790 0.819 233,200 0.8103 -2.33%
2021-03-29 0 0.860 0.820 0.860 0.820 0.860 110,000 92,440 0.8404 0.819 0.781 0.819 0.781 0.819 115,549 0.8000 4.88%
2021-03-26 0 0.820 0.820 0.840 0.820 0.840 1,018,000 854,940 0.8398 0.781 0.781 0.800 0.781 0.800 1,069,357 0.7995 -2.38%
2021-03-25 0 0.840 0.830 0.850 0.820 0.840 158,000 130,480 0.8258 0.800 0.790 0.809 0.781 0.800 165,971 0.7862 1.20%
2021-03-24 0 0.830 0.820 0.840 0.820 0.860 1,832,000 1,523,080 0.8314 0.790 0.781 0.800 0.781 0.819 1,924,423 0.7914 -3.49%
2021-03-23 0 0.860 0.850 0.870 0.850 0.870 1,376,000 1,177,880 0.8560 0.819 0.809 0.828 0.809 0.828 1,445,418 0.8149 -3.37%
2021-03-22 0 0.890 0.870 0.890 0.850 0.900 764,000 662,600 0.8673 0.847 0.828 0.847 0.809 0.857 802,543 0.8256 1.14%
2021-03-19 0 0.880 0.880 0.890 0.870 0.920 446,000 394,540 0.8846 0.838 0.838 0.847 0.828 0.876 468,500 0.8421 -2.22%
2021-03-18 0 0.900 0.890 0.900 0.890 1.010 1,400,000 1,291,300 0.9224 0.857 0.847 0.857 0.847 0.961 1,470,629 0.8781 -7.22%
2021-03-17 0 0.970 0.970 1.010 0.960 0.980 564,000 550,040 0.9752 0.923 0.923 0.961 0.914 0.933 592,453 0.9284 1.04%
2021-03-16 0 0.960 0.950 0.970 0.950 0.970 22,000 21,260 0.9664 0.914 0.904 0.923 0.904 0.923 23,110 0.9200 -1.03%
2021-03-15 0 0.970 0.940 0.970 0.970 0.970 20,000 19,400 0.9700 0.923 0.895 0.923 0.923 0.923 21,009 0.9234 0.00%
2021-03-12 0 0.970 0.970 0.980 0.950 1.000 528,000 510,860 0.9675 0.923 0.923 0.933 0.904 0.952 554,637 0.9211 4.30%
2021-03-11 0 0.930 0.920 0.930 0.910 0.930 302,000 279,380 0.9251 0.885 0.876 0.885 0.866 0.885 317,236 0.8807 1.09%
2021-03-10 0 0.920 0.900 0.920 0.900 0.920 816,000 735,800 0.9017 0.876 0.857 0.876 0.857 0.876 857,167 0.8584 1.10%
2021-03-09 0 0.910 0.910 0.930 0.900 0.930 306,000 281,560 0.9201 0.866 0.866 0.885 0.857 0.885 321,437 0.8759 -4.21%
2021-03-08 0 0.950 0.940 0.950 0.900 0.950 854,000 785,680 0.9200 0.904 0.895 0.904 0.857 0.904 897,084 0.8758 2.15%
2021-03-05 0 0.930 0.930 0.940 0.920 0.950 202,000 188,840 0.9349 0.885 0.885 0.895 0.876 0.904 212,191 0.8900 -2.11%
2021-03-04 0 0.950 0.950 0.970 0.940 0.960 487,400 463,328 0.9506 0.904 0.904 0.923 0.895 0.914 511,989 0.9050 0.00%
2021-03-03 0 0.950 0.950 0.960 0.940 0.970 1,450,000 1,380,760 0.9522 0.904 0.904 0.914 0.895 0.923 1,523,151 0.9065 2.15%
2021-03-02 0 0.930 0.930 0.970 0.920 0.940 110,000 102,080 0.9280 0.885 0.885 0.923 0.876 0.895 115,549 0.8834 -1.06%
2021-03-01 0 0.940 0.940 0.960 0.910 0.940 237,400 221,426 0.9327 0.895 0.895 0.914 0.866 0.895 249,377 0.8879 3.30%
2021-02-26 0 0.910 0.910 0.930 0.910 0.940 778,000 720,200 0.9257 0.866 0.866 0.885 0.866 0.895 817,249 0.8812 -2.15%
2021-02-25 0 0.930 0.930 0.950 0.890 0.960 1,240,600 1,176,872 0.9486 0.885 0.885 0.904 0.847 0.914 1,303,187 0.9031 5.68%
2021-02-24 0 0.880 0.880 0.910 0.880 0.940 356,000 323,780 0.9095 0.838 0.838 0.866 0.838 0.895 373,960 0.8658 -6.38%
2021-02-23 0 0.940 0.940 0.950 0.920 0.940 1,248,000 1,157,540 0.9275 0.895 0.895 0.904 0.876 0.895 1,310,961 0.8830 2.17%
2021-02-22 0 0.920 0.900 0.930 0.920 0.920 110,000 101,800 0.9255 0.876 0.857 0.885 0.876 0.876 115,549 0.8810 -1.08%
2021-02-19 0 0.930 0.900 0.950 0.890 0.930 664,000 614,180 0.9250 0.885 0.857 0.904 0.847 0.885 697,498 0.8805 4.49%
2021-02-18 0 0.890 0.870 0.950 0.870 0.920 554,000 489,920 0.8843 0.847 0.828 0.904 0.828 0.876 581,949 0.8419 0.00%
2021-02-17 0 0.890 0.890 0.950 0.890 0.900 386,000 345,760 0.8958 0.847 0.847 0.904 0.847 0.857 405,473 0.8527 -2.20%
2021-02-16 0 0.910 0.880 0.920 0.840 0.950 1,670,400 1,467,324 0.8784 0.866 0.838 0.876 0.800 0.904 1,754,670 0.8362 8.33%
2021-02-11 0 0.840 0.840 0.850 0.840 0.840 107,200 90,010 0.8396 0.800 0.800 0.809 0.800 0.800 112,608 0.7993 -1.18%
2021-02-10 0 0.850 0.840 0.850 0.840 0.860 670,000 565,000 0.8433 0.809 0.800 0.809 0.800 0.819 703,801 0.8028 0.00%
2021-02-09 0 0.850 0.840 0.850 0.840 0.860 240,000 204,840 0.8535 0.809 0.800 0.809 0.800 0.819 252,108 0.8125 0.00%
2021-02-08 0 0.850 0.850 0.870 0.850 0.870 158,000 136,120 0.8615 0.809 0.809 0.828 0.809 0.828 165,971 0.8201 1.19%
2021-02-05 0 0.840 0.850 0.870 0.840 0.850 282,800 239,108 0.8455 0.800 0.809 0.828 0.800 0.809 297,067 0.8049 0.00%
2021-02-04 0 0.840 0.840 0.850 0.830 0.850 508,000 425,120 0.8369 0.800 0.800 0.809 0.790 0.809 533,628 0.7967 0.00%
2021-02-03 0 0.840 0.840 0.850 0.840 0.840 110,000 92,400 0.8400 0.800 0.800 0.809 0.800 0.800 115,549 0.7997 -1.18%
2021-02-02 0 0.850 0.850 0.870 0.840 0.860 378,000 319,280 0.8447 0.809 0.809 0.828 0.800 0.819 397,070 0.8041 0.00%
2021-02-01 0 0.850 0.840 0.850 0.840 0.860 38,000 32,240 0.8484 0.809 0.800 0.809 0.800 0.819 39,917 0.8077 0.00%
2021-01-29 0 0.850 0.850 0.870 0.850 0.880 74,000 63,000 0.8514 0.809 0.809 0.828 0.809 0.838 77,733 0.8105 0.00%
2021-01-28 0 0.850 0.850 0.860 0.850 0.870 1,376,000 1,176,680 0.8551 0.809 0.809 0.819 0.809 0.828 1,445,418 0.8141 -2.30%
2021-01-27 0 0.870 0.870 0.900 0.860 0.880 692,000 602,220 0.8703 0.828 0.828 0.857 0.819 0.838 726,911 0.8285 -2.25%
2021-01-26 0 0.890 0.890 0.990 0.870 0.910 1,104,735 978,414 0.8857 0.847 0.847 0.942 0.828 0.866 1,160,468 0.8431 -1.11%
2021-01-25 0 0.900 0.900 0.930 0.900 0.960 850,600 772,282 0.9079 0.857 0.857 0.885 0.857 0.914 893,512 0.8643 -5.26%
2021-01-22 0 0.950 0.930 0.950 0.930 0.970 202,000 192,020 0.9506 0.904 0.885 0.904 0.885 0.923 212,191 0.9049 0.00%
2021-01-21 0 0.950 0.920 0.950 0.930 0.950 60,000 56,560 0.9427 0.904 0.876 0.904 0.885 0.904 63,027 0.8974 0.00%
2021-01-20 0 0.950 0.940 0.950 0.940 0.990 996,000 955,540 0.9594 0.904 0.895 0.904 0.895 0.942 1,046,247 0.9133 -3.06%
2021-01-19 0 0.980 0.970 0.980 0.920 1.010 3,127,000 3,074,910 0.9833 0.933 0.923 0.933 0.876 0.961 3,284,755 0.9361 4.26%
2021-01-18 0 0.940 0.930 0.940 0.880 0.940 1,666,106 1,512,438 0.9078 0.895 0.885 0.895 0.838 0.895 1,750,160 0.8642 5.62%
2021-01-15 0 0.890 0.890 0.910 0.880 0.900 280,000 247,380 0.8835 0.847 0.847 0.866 0.838 0.857 294,126 0.8411 -3.26%
2021-01-14 0 0.920 0.900 0.920 0.870 0.920 1,724,000 1,521,800 0.8827 0.876 0.857 0.876 0.828 0.876 1,810,974 0.8403 1.10%
2021-01-13 0 0.910 0.900 0.910 0.890 0.930 430,000 390,520 0.9082 0.866 0.857 0.866 0.847 0.885 451,693 0.8646 0.00%
2021-01-12 0 0.910 0.900 0.910 0.890 0.930 194,000 175,620 0.9053 0.866 0.857 0.866 0.847 0.885 203,787 0.8618 -1.09%
2021-01-11 0 0.920 0.920 0.930 0.840 0.920 3,467,600 3,012,892 0.8689 0.876 0.876 0.885 0.800 0.876 3,642,538 0.8271 3.37%
2021-01-08 0 0.890 0.880 0.900 0.870 0.890 502,000 439,600 0.8757 0.847 0.838 0.857 0.828 0.847 527,326 0.8336 -1.11%
2021-01-07 0 0.900 0.890 0.900 0.870 0.900 450,400 397,412 0.8824 0.857 0.847 0.857 0.828 0.857 473,122 0.8400 -1.10%
2021-01-06 0 0.910 0.900 0.910 0.850 0.900 736,000 645,580 0.8771 0.866 0.857 0.866 0.809 0.857 773,131 0.8350 4.60%
2021-01-05 0 0.870 0.850 0.870 0.850 0.870 216,400 186,232 0.8606 0.828 0.809 0.828 0.809 0.828 227,317 0.8193 -1.14%
2021-01-04 0 0.880 0.860 0.900 0.820 0.880 11,008,000 9,087,980 0.8256 0.838 0.819 0.857 0.781 0.838 11,563,345 0.7859 3.53%
2020-12-31 0 0.850 0.850 0.860 0.840 0.880 2,054,000 1,751,560 0.8528 0.809 0.809 0.819 0.800 0.838 2,157,623 0.8118 -3.41%
2020-12-30 0 0.880 0.850 0.880 0.850 0.900 930,000 815,720 0.8771 0.838 0.809 0.838 0.809 0.857 976,918 0.8350 0.00%
2020-12-29 0 0.880 0.860 0.880 0.840 0.880 4,944,000 4,169,280 0.8433 0.838 0.819 0.838 0.800 0.838 5,193,421 0.8028 0.00%
2020-12-28 0 0.880 0.840 0.880 0.840 0.880 951,000 808,910 0.8506 0.838 0.800 0.838 0.800 0.838 998,977 0.8097 1.15%
2020-12-24 0 0.870 0.860 0.880 0.860 0.890 358,000 312,700 0.8735 0.828 0.819 0.838 0.819 0.847 376,061 0.8315 1.16%
2020-12-23 0 0.860 0.850 0.860 0.830 0.930 41,281,000 34,908,940 0.8456 0.819 0.809 0.819 0.790 0.885 43,363,594 0.8050 -4.44%
2020-12-22 0 0.900 0.900 0.930 0.890 0.940 82,000 74,480 0.9083 0.857 0.857 0.885 0.847 0.895 86,137 0.8647 0.00%
2020-12-21 0 0.900 0.900 0.950 0.880 0.970 9,530,000 8,655,840 0.9083 0.857 0.857 0.904 0.838 0.923 10,010,781 0.8647 -3.23%
2020-12-18 0 0.930 0.930 0.960 0.930 0.970 4,932,000 4,621,880 0.9371 0.885 0.885 0.914 0.885 0.923 5,180,815 0.8921 -5.10%
2020-12-17 0 0.980 0.950 0.970 0.950 1.020 638,000 616,040 0.9656 0.933 0.904 0.923 0.904 0.971 670,187 0.9192 -2.00%
2020-12-16 0 1.000 0.960 1.000 0.970 1.010 716,000 694,960 0.9706 0.952 0.914 0.952 0.923 0.961 752,122 0.9240 3.09%
2020-12-15 0 0.970 0.970 1.000 0.950 1.010 428,000 417,780 0.9761 0.923 0.923 0.952 0.904 0.961 449,592 0.9292 -1.02%
2020-12-14 0 0.980 0.980 1.020 0.960 0.980 266,000 260,620 0.9798 0.933 0.933 0.971 0.914 0.933 279,419 0.9327 0.00%
2020-12-11 0 0.980 0.980 0.990 0.980 1.000 1,281,800 1,257,750 0.9812 0.933 0.933 0.942 0.933 0.952 1,346,466 0.9341 -2.97%
2020-12-10 0 1.010 0.980 1.010 0.980 1.010 14,000 13,880 0.9914 0.961 0.933 0.961 0.933 0.961 14,706 0.9438 0.00%
2020-12-09 0 1.010 0.980 1.010 0.940 1.030 4,482,000 4,376,340 0.9764 0.961 0.933 0.961 0.895 0.981 4,708,113 0.9295 -4.72%
2020-12-08 0 1.060 1.000 1.060 0.960 1.060 1,044,000 1,020,280 0.9773 1.009 0.952 1.009 0.914 1.009 1,096,669 0.9303 1.92%
2020-12-07 0 1.040 0.990 1.040 1.000 1.040 518,000 520,480 1.0048 0.990 0.942 0.990 0.952 0.990 544,133 0.9565 2.97%
2020-12-04 0 1.010 1.000 1.030 1.000 1.100 1,162,000 1,247,420 1.0735 0.961 0.952 0.981 0.952 1.047 1,220,622 1.0220 -1.94%
2020-12-03 0 1.030 1.010 1.040 1.000 1.040 232,000 232,280 1.0012 0.981 0.961 0.990 0.952 0.990 243,704 0.9531 3.00%
2020-12-02 0 1.000 1.000 1.020 0.990 1.030 2,010,000 2,012,440 1.0012 0.952 0.952 0.971 0.942 0.981 2,111,403 0.9531 -2.91%
2020-12-01 0 1.030 1.000 1.030 1.000 1.030 542,000 545,200 1.0059 0.981 0.952 0.981 0.952 0.981 569,343 0.9576 0.98%
2020-11-30 0 1.020 1.010 1.020 1.000 1.050 694,000 709,920 1.0229 0.971 0.961 0.971 0.952 1.000 729,012 0.9738 0.00%
2020-11-27 0 1.020 1.010 1.020 1.010 1.020 264,000 266,780 1.0105 0.971 0.961 0.971 0.961 0.971 277,319 0.9620 2.00%
2020-11-26 0 1.000 1.000 1.020 1.000 1.000 480,000 480,000 1.0000 0.952 0.952 0.971 0.952 0.952 504,216 0.9520 0.00%
2020-11-25 0 1.000 1.000 1.010 0.990 1.010 828,000 829,040 1.0013 0.952 0.952 0.961 0.942 0.961 869,772 0.9532 0.00%
2020-11-24 0 1.000 0.980 1.020 0.970 1.000 2,152,000 2,104,440 0.9779 0.952 0.933 0.971 0.923 0.952 2,260,567 0.9309 -0.99%
2020-11-23 0 1.010 1.010 1.020 1.000 1.030 80,000 81,240 1.0155 0.961 0.961 0.971 0.952 0.981 84,036 0.9667 1.00%
2020-11-20 0 1.000 1.000 1.010 0.990 1.000 548,000 547,840 0.9997 0.952 0.952 0.961 0.942 0.952 575,646 0.9517 -0.99%
2020-11-19 0 1.010 0.980 1.010 0.990 1.010 438,000 436,740 0.9971 0.961 0.933 0.961 0.942 0.961 460,097 0.9492 1.00%
2020-11-18 0 1.000 1.000 1.010 0.980 1.010 358,000 358,040 1.0001 0.952 0.952 0.961 0.933 0.961 376,061 0.9521 1.01%
2020-11-17 0 0.990 0.960 0.990 0.950 0.990 234,000 224,780 0.9606 0.942 0.914 0.942 0.904 0.942 245,805 0.9145 4.21%
2020-11-16 0 0.950 0.940 0.950 0.940 0.950 694,000 653,500 0.9416 0.904 0.895 0.904 0.895 0.904 729,012 0.8964 0.00%
2020-11-13 0 0.950 0.950 0.960 0.930 0.950 723,000 679,580 0.9399 0.904 0.904 0.914 0.885 0.904 759,475 0.8948 -1.04%
2020-11-12 0 0.960 0.930 0.970 0.900 0.970 1,000,000 932,360 0.9324 0.914 0.885 0.923 0.857 0.923 1,050,449 0.8876 3.23%
2020-11-11 0 0.930 0.930 0.980 0.880 0.950 3,935,200 3,617,488 0.9193 0.885 0.885 0.933 0.838 0.904 4,133,728 0.8751 8.14%
2020-11-10 0 0.860 0.860 0.880 0.850 0.980 27,316,500 24,673,195 0.9032 0.819 0.819 0.838 0.809 0.933 28,694,596 0.8599 -12.24%
2020-11-09 0 0.980 0.960 0.980 0.970 1.020 8,742,000 8,661,480 0.9908 0.933 0.914 0.933 0.923 0.971 9,183,027 0.9432 -3.92%
2020-11-06 0 1.020 1.020 1.070 1.010 1.050 2,086,000 2,129,060 1.0206 0.971 0.971 1.019 0.961 1.000 2,191,237 0.9716 -5.56%
2020-11-05 0 1.080 1.050 1.080 1.010 1.080 482,000 493,020 1.0229 1.028 1.000 1.028 0.961 1.028 506,317 0.9737 3.85%
2020-11-04 0 1.040 1.000 1.040 0.990 1.070 412,000 418,300 1.0153 0.990 0.952 0.990 0.942 1.019 432,785 0.9665 -0.95%
2020-11-03 0 1.050 1.030 1.050 1.050 1.050 4,000 4,200 1.0500 1.000 0.981 1.000 1.000 1.000 4,202 0.9996 -0.94%
2020-11-02 0 1.060 1.030 1.060 1.060 1.060 10,000 10,600 1.0600 1.009 0.981 1.009 1.009 1.009 10,504 1.0091 6.00%
2020-10-30 0 1.000 1.000 1.050 1.000 1.050 810,000 823,620 1.0168 0.952 0.952 1.000 0.952 1.000 850,864 0.9680 -3.85%
2020-10-29 0 1.040 1.040 1.050 1.040 1.040 94,000 97,760 1.0400 0.990 0.990 1.000 0.990 0.990 98,742 0.9901 0.00%
2020-10-28 0 1.040 1.040 1.050 1.030 1.040 116,000 120,340 1.0374 0.990 0.990 1.000 0.981 0.990 121,852 0.9876 0.00%
2020-10-27 0 1.040 1.040 1.070 1.040 1.050 56,000 58,740 1.0489 0.990 0.990 1.019 0.990 1.000 58,825 0.9986 -4.59%
2020-10-23 0 1.090 1.050 1.100 1.070 1.090 18,000 19,300 1.0722 1.038 1.000 1.047 1.019 1.038 18,908 1.0207 2.83%
2020-10-22 0 1.060 1.040 1.060 1.020 1.080 588,000 609,980 1.0374 1.009 0.990 1.009 0.971 1.028 617,664 0.9876 -3.64%
2020-10-21 0 1.100 1.060 1.120 1.070 1.100 100,000 107,880 1.0788 1.047 1.009 1.066 1.019 1.047 105,045 1.0270 0.92%
2020-10-20 0 1.090 1.080 1.110 1.090 1.130 52,000 56,760 1.0915 1.038 1.028 1.057 1.038 1.076 54,623 1.0391 -2.68%
2020-10-19 0 1.120 1.080 1.130 1.100 1.120 39,000 43,570 1.1172 1.066 1.028 1.076 1.047 1.066 40,968 1.0635 -0.88%
2020-10-16 0 1.130 1.100 1.130 1.100 1.130 12,000 13,440 1.1200 1.076 1.047 1.076 1.047 1.076 12,605 1.0662 2.73%
2020-10-15 0 1.100 1.080 1.100 1.080 1.100 10,000 10,900 1.0900 1.047 1.028 1.047 1.028 1.047 10,504 1.0377 1.85%
2020-10-14 0 1.080 1.080 1.110 1.080 1.110 82,000 89,400 1.0902 1.028 1.028 1.057 1.028 1.057 86,137 1.0379 -3.57%
2020-10-12 0 1.120 1.120 1.150 1.110 1.150 516,000 582,800 1.1295 1.066 1.066 1.095 1.057 1.095 542,032 1.0752 3.68%
2020-10-09 0 1.120 1.100 1.130 1.090 1.130 34,000 38,100 1.1206 1.028 1.010 1.038 1.001 1.038 37,031 1.0289 0.90%
2020-10-08 0 1.110 1.100 1.110 1.100 1.130 263,000 290,480 1.1045 1.019 1.010 1.019 1.010 1.038 286,447 1.0141 0.00%
2020-10-07 0 1.110 1.110 1.140 1.110 1.140 131,200 146,916 1.1198 1.019 1.019 1.047 1.019 1.047 142,897 1.0281 -2.63%
2020-10-06 0 1.140 1.120 1.160 1.140 1.140 8,000 9,120 1.1400 1.047 1.028 1.065 1.047 1.047 8,713 1.0467 0.00%
2020-10-05 0 1.140 1.110 1.170 1.140 1.140 2,000 2,280 1.1400 1.047 1.019 1.074 1.047 1.047 2,178 1.0467 0.00%
2020-09-30 0 1.140 1.110 1.150 1.140 1.140 2,000 2,280 1.1400 1.047 1.019 1.056 1.047 1.047 2,178 1.0467 -0.87%
2020-09-29 0 1.150 1.110 1.150 - - 0 0 - 1.056 1.019 1.056 - - 0 - 0.00%
2020-09-28 0 1.150 1.120 1.150 1.150 1.150 4,000 4,600 1.1500 1.056 1.028 1.056 1.056 1.056 4,357 1.0559 3.60%
2020-09-25 0 1.110 1.100 1.150 1.110 1.120 478,000 533,860 1.1169 1.019 1.010 1.056 1.019 1.028 520,615 1.0254 -0.89%
2020-09-24 0 1.120 1.120 1.150 1.120 1.130 65,000 73,370 1.1288 1.028 1.028 1.056 1.028 1.038 70,795 1.0364 -2.61%
2020-09-23 0 1.150 1.150 1.180 1.150 1.150 36,000 41,400 1.1500 1.056 1.056 1.083 1.056 1.056 39,210 1.0559 -2.54%
2020-09-22 0 1.180 1.130 1.180 1.150 1.200 162,000 192,960 1.1911 1.083 1.038 1.083 1.056 1.102 176,443 1.0936 3.51%
2020-09-21 0 1.140 1.140 1.170 1.140 1.150 199,400 228,434 1.1456 1.047 1.047 1.074 1.047 1.056 217,177 1.0518 -0.87%
2020-09-18 0 1.150 1.150 1.170 1.150 1.150 22,000 25,300 1.1500 1.056 1.056 1.074 1.056 1.056 23,961 1.0559 1.77%
2020-09-17 0 1.130 1.130 1.140 1.130 1.140 150,000 170,960 1.1397 1.038 1.038 1.047 1.038 1.047 163,373 1.0464 0.00%
2020-09-16 0 1.130 1.130 1.160 1.130 1.150 136,000 156,360 1.1497 1.038 1.038 1.065 1.038 1.056 148,125 1.0556 -1.74%
2020-09-15 0 1.150 1.150 1.180 1.150 1.190 681,400 796,322 1.1687 1.056 1.056 1.083 1.056 1.093 742,149 1.0730 0.00%
2020-09-14 0 1.150 1.150 1.160 1.130 1.150 218,000 249,540 1.1447 1.056 1.056 1.065 1.038 1.056 237,435 1.0510 2.68%
2020-09-11 0 1.120 1.120 1.130 1.110 1.120 56,000 62,200 1.1107 1.028 1.028 1.038 1.019 1.028 60,993 1.0198 0.00%
2020-09-10 0 1.120 1.110 1.140 1.080 1.140 310,000 340,140 1.0972 1.028 1.019 1.047 0.992 1.047 337,637 1.0074 2.75%
2020-09-09 0 1.090 1.030 1.090 1.090 1.100 100,000 109,500 1.0950 1.001 0.946 1.001 1.001 1.010 108,915 1.0054 -0.91%
2020-09-08 0 1.100 1.040 1.100 1.060 1.160 8,000 8,840 1.1050 1.010 0.955 1.010 0.973 1.065 8,713 1.0145 5.77%
2020-09-07 0 1.040 1.020 1.080 1.040 1.090 346,000 363,880 1.0517 0.955 0.937 0.992 0.955 1.001 376,847 0.9656 -1.89%
2020-09-04 0 1.060 1.040 1.060 1.030 1.090 304,200 316,420 1.0402 0.973 0.955 0.973 0.946 1.001 331,320 0.9550 -1.85%
2020-09-03 0 1.080 1.080 1.140 1.080 1.120 7,000 7,640 1.0914 0.992 0.992 1.047 0.992 1.028 7,624 1.0021 0.00%
2020-09-02 0 1.080 1.080 1.120 1.080 1.090 175,000 189,750 1.0843 0.992 0.992 1.028 0.992 1.001 190,602 0.9955 -1.82%
2020-09-01 0 1.100 1.100 1.130 1.100 1.130 176,000 195,500 1.1108 1.010 1.010 1.038 1.010 1.038 191,691 1.0199 -2.65%
2020-08-31 0 1.130 1.130 1.140 1.120 1.150 376,000 429,720 1.1429 1.038 1.038 1.047 1.028 1.056 409,522 1.0493 -3.42%
2020-08-28 0 1.170 1.080 1.180 1.070 1.170 16,000 17,720 1.1075 1.074 0.992 1.083 0.982 1.074 17,426 1.0168 0.00%
2020-08-27 0 1.170 1.100 1.180 1.110 1.170 10,000 11,020 1.1020 1.074 1.010 1.083 1.019 1.074 10,892 1.0118 6.36%
2020-08-26 0 1.100 1.100 1.120 1.080 1.130 846,000 942,340 1.1139 1.010 1.010 1.028 0.992 1.038 921,423 1.0227 -5.17%
2020-08-25 0 1.160 1.150 1.180 1.150 1.180 190,000 220,880 1.1625 1.065 1.056 1.083 1.056 1.083 206,939 1.0674 -2.52%
2020-08-24 0 1.190 1.170 1.200 1.120 1.190 851,200 992,292 1.1658 1.093 1.074 1.102 1.028 1.093 927,087 1.0703 6.25%
2020-08-21 0 1.120 1.120 1.170 1.100 1.160 275,200 314,592 1.1431 1.028 1.028 1.074 1.010 1.065 299,735 1.0496 0.00%
2020-08-20 0 1.120 1.120 1.140 1.100 1.120 224,000 249,220 1.1126 1.028 1.028 1.047 1.010 1.028 243,970 1.0215 2.75%
2020-08-19 0 1.090 1.100 1.150 1.090 1.130 721,200 803,552 1.1142 1.001 1.010 1.056 1.001 1.038 785,497 1.0230 -0.91%
2020-08-18 0 1.100 1.100 1.110 0.990 1.120 1,391,660 1,467,775 1.0547 1.010 1.010 1.019 0.909 1.028 1,515,731 0.9684 7.84%
2020-08-17 0 1.020 1.010 1.030 1.010 1.060 1,626,000 1,663,260 1.0229 0.937 0.927 0.946 0.927 0.973 1,770,963 0.9392 2.00%
2020-08-14 0 1.000 1.000 1.020 0.980 1.020 540,000 544,320 1.0080 0.918 0.918 0.937 0.900 0.937 588,143 0.9255 -1.96%
2020-08-13 0 1.020 1.000 1.070 1.020 1.020 8,000 8,160 1.0200 0.937 0.918 0.982 0.937 0.937 8,713 0.9365 0.00%
2020-08-12 0 1.020 1.000 1.020 1.020 1.020 8,000 8,160 1.0200 0.937 0.918 0.937 0.937 0.937 8,713 0.9365 0.99%
2020-08-11 0 1.010 1.010 1.060 0.990 1.030 43,000 43,680 1.0158 0.927 0.927 0.973 0.909 0.946 46,834 0.9327 2.02%
2020-08-10 0 0.990 0.990 1.020 0.990 1.000 14,000 13,960 0.9971 0.909 0.909 0.937 0.909 0.918 15,248 0.9155 0.00%
2020-08-07 0 0.990 0.990 1.020 0.980 0.990 48,000 47,160 0.9825 0.909 0.909 0.937 0.900 0.909 52,279 0.9021 0.00%
2020-08-06 0 0.990 0.990 1.020 0.990 1.020 62,000 62,760 1.0123 0.909 0.909 0.937 0.909 0.937 67,527 0.9294 0.00%
2020-08-05 0 0.990 0.990 1.030 0.990 1.000 810,000 802,100 0.9902 0.909 0.909 0.946 0.909 0.918 882,214 0.9092 -1.00%
2020-08-04 0 1.000 0.980 1.030 1.000 1.000 4,000 4,000 1.0000 0.918 0.900 0.946 0.918 0.918 4,357 0.9181 2.04%
2020-08-03 0 0.980 0.980 0.990 0.970 1.000 530,000 517,100 0.9757 0.900 0.900 0.909 0.891 0.918 577,251 0.8958 -2.00%
2020-07-31 0 1.000 1.000 1.040 0.990 1.030 118,000 119,520 1.0129 0.918 0.918 0.955 0.909 0.946 128,520 0.9300 2.04%
2020-07-30 0 0.980 0.970 1.010 0.980 1.000 6,000 5,920 0.9867 0.900 0.891 0.927 0.900 0.918 6,535 0.9059 0.00%
2020-07-29 0 0.980 0.970 1.000 - - 0 0 - 0.900 0.891 0.918 - - 0 - 0.00%
2020-07-28 0 0.980 0.970 0.990 0.970 0.980 16,000 15,540 0.9713 0.900 0.891 0.909 0.891 0.900 17,426 0.8917 1.03%
2020-07-27 0 0.970 0.970 1.000 0.970 1.020 25,800 25,792 0.9997 0.891 0.891 0.918 0.891 0.937 28,100 0.9179 -3.96%
2020-07-24 0 1.010 0.970 1.010 0.970 1.010 180,000 181,200 1.0067 0.927 0.891 0.927 0.891 0.927 196,048 0.9243 -1.94%
2020-07-23 0 1.030 0.980 1.030 - - 0 0 - 0.946 0.900 0.946 - - 0 - -0.96%
2020-07-22 0 1.040 0.890 1.040 - - 0 0 - 0.955 0.817 0.955 - - 0 - 0.00%
2020-07-21 0 1.040 1.010 1.050 0.960 1.040 280,000 282,700 1.0096 0.955 0.927 0.964 0.881 0.955 304,963 0.9270 2.97%
2020-07-20 0 1.010 1.010 1.050 1.000 1.010 6,200 6,234 1.0055 0.927 0.927 0.964 0.918 0.927 6,753 0.9232 0.55%
2020-07-17 0 1.040 1.040 1.080 1.040 1.050 2,652,000 2,758,560 1.0402 0.922 0.922 0.958 0.922 0.931 2,990,514 0.9224 -1.89%
2020-07-16 0 1.060 1.050 1.070 1.050 1.060 52,000 55,100 1.0596 0.940 0.931 0.949 0.931 0.940 58,638 0.9397 0.95%
2020-07-15 0 1.050 1.030 1.090 1.020 1.100 4,606,000 4,808,320 1.0439 0.931 0.913 0.967 0.905 0.975 5,193,932 0.9258 0.96%
2020-07-14 0 1.040 1.040 1.070 1.040 1.070 150,000 157,860 1.0524 0.922 0.922 0.949 0.922 0.949 169,147 0.9333 -5.45%
2020-07-13 0 1.100 1.050 1.100 1.030 1.100 379,400 398,962 1.0516 0.975 0.931 0.975 0.913 0.975 427,828 0.9325 4.76%
2020-07-10 0 1.050 1.050 1.100 1.050 1.100 118,000 125,460 1.0632 0.931 0.931 0.975 0.931 0.975 133,062 0.9429 -4.55%
2020-07-09 0 1.100 1.070 1.100 1.070 1.100 462,000 502,060 1.0867 0.975 0.949 0.975 0.949 0.975 520,972 0.9637 -0.90%
2020-07-08 0 1.110 1.100 1.110 1.080 1.110 172,200 188,338 1.0937 0.984 0.975 0.984 0.958 0.984 194,180 0.9699 0.91%
2020-07-07 0 1.100 1.100 1.150 1.100 1.150 370,000 410,940 1.1106 0.975 0.975 1.020 0.975 1.020 417,229 0.9849 -2.65%
2020-07-06 0 1.130 1.120 1.140 1.020 1.150 981,000 1,096,860 1.1181 1.002 0.993 1.011 0.905 1.020 1,106,220 0.9915 3.67%
2020-07-03 0 1.090 1.090 1.110 1.090 1.110 444,000 484,600 1.0914 0.967 0.967 0.984 0.967 0.984 500,674 0.9679 0.00%
2020-07-02 0 1.090 1.090 1.100 1.070 1.100 887,200 966,148 1.0890 0.967 0.967 0.975 0.949 0.975 1,000,446 0.9657 0.00%
2020-06-30 0 1.090 0.980 1.090 1.030 1.090 39,400 40,786 1.0352 0.967 0.869 0.967 0.913 0.967 44,429 0.9180 7.92%
2020-06-29 0 1.010 1.010 1.040 1.000 1.010 94,000 94,760 1.0081 0.896 0.896 0.922 0.887 0.896 105,999 0.8940 0.00%
2020-06-26 0 1.010 1.010 1.040 0.960 1.010 12,000 11,620 0.9683 0.896 0.896 0.922 0.851 0.896 13,532 0.8587 -0.98%
2020-06-24 0 1.020 1.010 1.060 - - 0 0 - 0.905 0.896 0.940 - - 0 - 0.00%
2020-06-23 0 1.020 1.020 1.060 0.980 1.050 101,000 101,652 1.0065 0.905 0.905 0.940 0.869 0.931 113,892 0.8925 -6.42%
2020-06-22 0 1.090 1.030 1.090 1.000 1.090 56,000 58,740 1.0489 0.967 0.913 0.967 0.887 0.967 63,148 0.9302 0.00%
2020-06-19 0 1.090 1.020 1.090 0.980 1.090 10,000 10,360 1.0360 0.967 0.905 0.967 0.869 0.967 11,276 0.9187 0.00%
2020-06-18 0 1.090 1.030 1.090 1.080 1.090 20,000 21,560 1.0780 0.967 0.913 0.967 0.958 0.967 22,553 0.9560 0.93%
2020-06-17 0 1.080 1.010 1.080 1.050 1.080 8,000 8,500 1.0625 0.958 0.896 0.958 0.931 0.958 9,021 0.9422 2.86%
2020-06-16 0 1.050 1.000 1.060 1.050 1.050 2,000 2,100 1.0500 0.931 0.887 0.940 0.931 0.931 2,255 0.9311 1.94%
2020-06-15 0 1.030 1.010 1.040 1.010 1.040 132,000 136,440 1.0336 0.913 0.896 0.922 0.896 0.922 148,849 0.9166 0.00%
2020-06-12 0 1.030 1.030 1.060 1.030 1.060 32,000 33,080 1.0338 0.913 0.913 0.940 0.913 0.940 36,085 0.9167 -3.74%
2020-06-11 0 1.070 1.040 1.060 1.040 1.070 162,000 170,560 1.0528 0.949 0.922 0.940 0.922 0.949 182,678 0.9337 -0.93%
2020-06-10 0 1.080 1.060 1.080 - - 0 0 - 0.958 0.940 0.958 - - 0 - -1.82%
2020-06-09 0 1.100 1.050 1.100 1.050 1.100 70,000 75,640 1.0806 0.975 0.931 0.975 0.931 0.975 78,935 0.9583 0.00%
2020-06-08 0 1.100 1.030 1.100 1.020 1.100 579,000 613,550 1.0597 0.975 0.913 0.975 0.905 0.975 652,906 0.9397 1.85%
2020-06-05 0 1.080 1.040 1.080 1.030 1.080 148,000 154,260 1.0423 0.958 0.922 0.958 0.913 0.958 166,891 0.9243 0.93%
2020-06-04 0 1.070 1.040 1.100 1.070 1.100 8,000 8,660 1.0825 0.949 0.922 0.975 0.949 0.975 9,021 0.9600 1.90%
2020-06-03 0 1.050 1.040 1.100 1.050 1.060 12,200 12,810 1.0500 0.931 0.922 0.975 0.931 0.940 13,757 0.9311 -5.41%
2020-06-02 0 1.110 1.080 1.110 1.070 1.110 406,000 444,580 1.0950 0.984 0.958 0.984 0.949 0.984 457,824 0.9711 4.72%
2020-06-01 0 1.060 1.050 1.090 1.060 1.130 1,408,000 1,515,260 1.0762 0.940 0.931 0.967 0.940 1.002 1,587,724 0.9544 2.91%
2020-05-29 0 1.030 1.030 1.080 1.030 1.040 1,476,600 1,524,566 1.0325 0.913 0.913 0.958 0.913 0.922 1,665,080 0.9156 -6.36%
2020-05-28 0 1.100 1.030 1.100 - - 0 0 - 0.975 0.913 0.975 - - 0 - 0.00%
2020-05-27 0 1.100 1.030 1.100 1.020 1.100 592,000 618,180 1.0442 0.975 0.913 0.975 0.905 0.975 667,566 0.9260 4.76%
2020-05-26 0 1.050 1.050 1.100 - - 0 0 - 0.931 0.931 0.975 - - 0 - 0.96%
2020-05-25 0 1.040 1.040 1.080 - - 0 0 - 0.922 0.922 0.958 - - 0 - 0.00%
2020-05-22 0 1.040 1.030 1.070 1.040 1.100 102,000 107,580 1.0547 0.922 0.913 0.949 0.922 0.975 115,020 0.9353 -3.70%
2020-05-21 0 1.080 1.070 1.080 1.080 1.110 138,400 152,660 1.1030 0.958 0.949 0.958 0.958 0.984 156,066 0.9782 -1.82%
2020-05-20 0 1.100 1.090 1.120 1.100 1.130 134,000 148,740 1.1100 0.975 0.967 0.993 0.975 1.002 151,104 0.9844 -1.79%
2020-05-19 0 1.120 1.080 1.120 1.090 1.130 1,806,000 1,998,400 1.1065 0.993 0.958 0.993 0.967 1.002 2,036,526 0.9813 1.82%
2020-05-18 0 1.100 1.100 1.110 1.090 1.110 432,000 474,740 1.0989 0.975 0.975 0.984 0.967 0.984 487,143 0.9745 0.00%
2020-05-15 0 1.100 1.090 1.100 1.060 1.100 60,000 64,620 1.0770 0.975 0.967 0.975 0.940 0.975 67,659 0.9551 3.77%
2020-05-14 0 1.060 1.050 1.080 - - 0 0 - 0.940 0.931 0.958 - - 0 - 0.00%
2020-05-13 0 1.060 1.040 1.080 1.030 1.070 374,000 398,240 1.0648 0.940 0.922 0.958 0.913 0.949 421,739 0.9443 -0.93%
2020-05-12 0 1.070 1.070 1.100 1.070 1.100 14,000 15,260 1.0900 0.949 0.949 0.975 0.949 0.975 15,787 0.9666 -1.83%
2020-05-11 0 1.090 1.100 1.110 1.060 1.120 3,910,000 4,320,960 1.1051 0.967 0.975 0.984 0.940 0.993 4,409,091 0.9800 3.81%
2020-05-08 0 1.050 1.050 1.080 1.040 1.070 208,000 218,060 1.0484 0.931 0.931 0.958 0.922 0.949 234,550 0.9297 1.94%
2020-05-07 0 1.030 1.030 1.040 1.030 1.030 115,200 118,608 1.0296 0.913 0.913 0.922 0.913 0.913 129,905 0.9130 -0.96%
2020-05-06 0 1.040 1.020 1.060 1.020 1.040 382,000 390,280 1.0217 0.922 0.905 0.940 0.905 0.922 430,760 0.9060 0.97%
2020-05-05 0 1.030 1.030 1.080 1.020 1.080 162,000 170,220 1.0507 0.913 0.913 0.958 0.905 0.958 182,678 0.9318 0.98%
2020-05-04 0 1.020 1.020 1.080 1.020 1.020 334,000 340,680 1.0200 0.905 0.905 0.958 0.905 0.905 376,633 0.9045 -2.86%
2020-04-29 0 1.050 1.050 1.080 1.030 1.070 990,000 1,031,540 1.0420 0.931 0.931 0.958 0.913 0.949 1,116,368 0.9240 0.00%
2020-04-28 0 1.050 1.030 1.050 1.010 1.060 58,000 60,360 1.0407 0.931 0.913 0.931 0.896 0.940 65,403 0.9229 -0.94%
2020-04-27 0 1.060 1.060 1.070 1.060 1.060 116,000 122,960 1.0600 0.940 0.940 0.949 0.940 0.940 130,807 0.9400 2.91%
2020-04-24 0 1.030 1.030 1.060 1.030 1.030 66,000 68,020 1.0306 0.913 0.913 0.940 0.913 0.913 74,425 0.9139 -1.90%
2020-04-23 0 1.050 1.030 1.070 1.040 1.070 44,000 47,020 1.0686 0.931 0.913 0.949 0.922 0.949 49,616 0.9477 -1.87%
2020-04-22 0 1.070 1.020 1.070 - - 0 0 - 0.949 0.905 0.949 - - 0 - -0.93%
2020-04-21 0 1.080 1.040 1.080 1.070 1.080 14,000 15,020 1.0729 0.958 0.922 0.958 0.949 0.958 15,787 0.9514 0.00%
2020-04-20 0 1.080 1.040 1.080 1.070 1.080 47,000 50,260 1.0694 0.958 0.922 0.958 0.949 0.958 52,999 0.9483 0.00%
2020-04-17 0 1.080 1.060 1.090 1.060 1.090 768,000 826,840 1.0766 0.958 0.940 0.967 0.940 0.967 866,031 0.9547 4.85%
2020-04-16 0 1.030 1.030 1.050 1.030 1.030 92,000 94,760 1.0300 0.913 0.913 0.931 0.913 0.913 103,743 0.9134 0.00%
2020-04-15 0 1.030 1.010 1.070 1.030 1.050 530,000 554,160 1.0456 0.913 0.896 0.949 0.913 0.931 597,652 0.9272 0.00%
2020-04-14 0 1.030 1.030 1.080 1.030 1.060 1,796,000 1,879,100 1.0463 0.913 0.913 0.958 0.913 0.940 2,025,250 0.9278 -1.90%
2020-04-09 0 1.050 1.050 1.060 1.040 1.050 178,000 186,780 1.0493 0.931 0.931 0.940 0.922 0.931 200,721 0.9305 0.00%
2020-04-08 0 1.050 0.950 1.050 1.040 1.050 54,000 56,680 1.0496 0.931 0.842 0.931 0.922 0.931 60,893 0.9308 1.94%
2020-04-07 0 1.030 0.970 1.020 - - 0 0 - 0.913 0.860 0.905 - - 0 - -2.83%
2020-04-06 0 1.060 1.030 1.050 - - 0 0 - 0.940 0.913 0.931 - - 0 - -0.93%
2020-04-03 0 1.070 1.020 1.060 1.010 1.070 634,000 651,760 1.0280 0.949 0.905 0.940 0.896 0.949 714,927 0.9116 4.90%
2020-04-02 0 1.020 1.020 1.050 0.990 0.990 68,000 67,320 0.9900 0.905 0.905 0.931 0.878 0.878 76,680 0.8779 3.03%
2020-04-01 0 0.990 0.990 1.070 0.930 1.040 654,000 655,280 1.0020 0.878 0.878 0.949 0.825 0.922 737,480 0.8885 -7.48%
2020-03-31 0 1.070 1.040 1.070 1.030 1.070 174,000 181,800 1.0448 0.949 0.922 0.949 0.913 0.949 196,210 0.9266 5.94%
2020-03-30 0 1.010 1.000 1.010 0.980 1.040 692,000 689,400 0.9962 0.896 0.887 0.896 0.869 0.922 780,330 0.8835 4.12%
2020-03-27 0 0.970 0.930 0.970 0.920 0.980 71,000 68,170 0.9601 0.860 0.825 0.860 0.816 0.869 80,063 0.8515 4.30%
2020-03-26 0 0.930 0.900 0.980 - - 0 0 - 0.825 0.798 0.869 - - 0 - 0.00%
2020-03-25 0 0.930 0.940 0.980 0.900 0.980 162,000 152,100 0.9389 0.825 0.834 0.869 0.798 0.869 182,678 0.8326 3.33%
2020-03-24 0 0.900 0.860 0.910 0.800 0.900 58,000 47,380 0.8169 0.798 0.763 0.807 0.709 0.798 65,403 0.7244 11.11%
2020-03-23 0 0.810 0.820 0.900 0.800 0.920 202,000 168,340 0.8334 0.718 0.727 0.798 0.709 0.816 227,784 0.7390 -3.57%
2020-03-20 0 0.840 0.830 0.840 0.760 0.850 801,600 635,640 0.7930 0.745 0.736 0.745 0.674 0.754 903,920 0.7032 10.53%
2020-03-19 0 0.760 0.760 0.800 0.640 0.860 7,326,000 5,682,520 0.7757 0.674 0.674 0.709 0.568 0.763 8,261,125 0.6879 -14.61%
2020-03-18 0 0.890 0.870 0.890 0.870 0.970 726,000 678,870 0.9351 0.789 0.772 0.789 0.772 0.860 818,670 0.8292 -8.25%
2020-03-17 0 0.970 0.970 0.980 0.900 0.980 554,000 525,400 0.9484 0.860 0.860 0.869 0.798 0.869 624,715 0.8410 -1.02%
2020-03-16 0 0.980 0.980 1.000 0.980 1.030 160,000 158,580 0.9911 0.869 0.869 0.887 0.869 0.913 180,423 0.8789 -7.55%
2020-03-13 0 1.060 1.020 1.070 0.980 1.070 1,068,000 1,108,040 1.0375 0.940 0.905 0.949 0.869 0.949 1,204,325 0.9201 -1.85%
2020-03-12 0 1.080 1.060 1.080 1.060 1.100 68,000 74,100 1.0897 0.958 0.940 0.958 0.940 0.975 76,680 0.9664 -6.09%
2020-03-11 0 1.150 1.100 1.150 1.100 1.150 212,000 235,940 1.1129 1.020 0.975 1.020 0.975 1.020 239,061 0.9869 4.55%
2020-03-10 0 1.100 1.100 1.120 1.080 1.120 96,000 105,680 1.1008 0.975 0.975 0.993 0.958 0.993 108,254 0.9762 0.92%
2020-03-09 0 1.090 1.090 1.120 1.090 1.130 1,936,400 2,175,464 1.1235 0.967 0.967 0.993 0.967 1.002 2,183,571 0.9963 -4.39%
2020-03-06 0 1.140 1.130 1.140 1.120 1.140 1,098,000 1,241,660 1.1308 1.011 1.002 1.011 0.993 1.011 1,238,154 1.0028 0.88%
2020-03-05 0 1.130 1.140 1.150 1.120 1.160 722,000 815,940 1.1301 1.002 1.011 1.020 0.993 1.029 814,160 1.0022 0.00%
2020-03-04 0 1.130 1.130 1.150 1.080 1.150 622,000 694,040 1.1158 1.002 1.002 1.020 0.958 1.020 701,395 0.9895 4.63%
2020-03-03 0 1.080 1.080 1.150 1.080 1.130 300,000 328,060 1.0935 0.958 0.958 1.020 0.958 1.002 338,293 0.9697 -1.82%
2020-03-02 0 1.100 1.070 1.100 1.060 1.100 113,000 123,220 1.0904 0.975 0.949 0.975 0.940 0.975 127,424 0.9670 4.76%
2020-02-28 0 1.050 1.050 1.080 1.040 1.090 6,042,600 6,382,416 1.0562 0.931 0.931 0.958 0.922 0.967 6,813,906 0.9367 -5.41%
2020-02-27 0 1.110 1.110 1.130 1.100 1.120 89,400 98,578 1.1027 0.984 0.984 1.002 0.975 0.993 100,811 0.9778 0.00%
2020-02-26 0 1.110 1.110 1.130 1.100 1.130 394,000 435,340 1.1049 0.984 0.984 1.002 0.975 1.002 444,292 0.9799 1.83%
2020-02-25 0 1.090 1.090 1.140 1.090 1.090 4,000 4,380 1.0950 0.967 0.967 1.011 0.967 0.967 4,511 0.9711 -1.80%
2020-02-24 0 1.110 1.110 1.140 1.100 1.140 219,000 243,000 1.1096 0.984 0.984 1.011 0.975 1.011 246,954 0.9840 0.00%
2020-02-21 0 1.110 1.110 1.140 1.070 1.130 1,074,620 1,188,789 1.1062 0.984 0.984 1.011 0.949 1.002 1,211,790 0.9810 0.00%
2020-02-20 0 1.110 1.110 1.140 1.090 1.170 580,000 655,660 1.1304 0.984 0.984 1.011 0.967 1.038 654,034 1.0025 -3.48%
2020-02-19 0 1.150 1.150 1.180 1.150 1.170 20,000 23,080 1.1540 1.020 1.020 1.046 1.020 1.038 22,553 1.0234 0.00%
2020-02-18 0 1.150 1.150 1.170 1.150 1.240 716,000 859,410 1.2003 1.020 1.020 1.038 1.020 1.100 807,394 1.0644 -4.17%
2020-02-17 0 1.200 1.160 1.200 1.170 1.210 231,400 275,310 1.1898 1.064 1.029 1.064 1.038 1.073 260,937 1.0551 0.84%
2020-02-14 0 1.190 1.170 1.190 1.170 1.190 106,000 125,540 1.1843 1.055 1.038 1.055 1.038 1.055 119,530 1.0503 0.00%
2020-02-13 0 1.190 1.170 1.190 1.170 1.190 56,000 65,960 1.1779 1.055 1.038 1.055 1.038 1.055 63,148 1.0445 0.00%
2020-02-12 0 1.190 1.170 1.180 1.140 1.200 248,000 292,400 1.1790 1.055 1.038 1.046 1.011 1.064 279,656 1.0456 4.39%
2020-02-11 0 1.140 1.130 1.150 1.130 1.180 248,000 284,640 1.1477 1.011 1.002 1.020 1.002 1.046 279,656 1.0178 2.70%
2020-02-10 0 1.110 1.110 1.150 1.110 1.140 310,000 349,140 1.1263 0.984 0.984 1.020 0.984 1.011 349,570 0.9988 -0.89%
2020-02-07 0 1.120 1.120 1.140 1.120 1.120 6,000 6,720 1.1200 0.993 0.993 1.011 0.993 0.993 6,766 0.9932 -0.88%
2020-02-06 0 1.130 1.130 1.140 1.110 1.140 221,760 248,840 1.1221 1.002 1.002 1.011 0.984 1.011 250,067 0.9951 0.00%
2020-02-05 0 1.130 1.100 1.120 - - 0 0 - 1.002 0.975 0.993 - - 0 - 0.00%
2020-02-04 0 1.130 1.110 1.120 1.080 1.140 1,648,000 1,828,280 1.1094 1.002 0.984 0.993 0.958 1.011 1,858,359 0.9838 2.73%
2020-02-03 0 1.100 1.080 1.090 1.080 1.100 188,000 205,240 1.0917 0.975 0.958 0.967 0.958 0.975 211,997 0.9681 0.00%
2020-01-31 0 1.100 1.060 1.100 - - 0 0 - 0.975 0.940 0.975 - - 0 - 0.00%
2020-01-30 0 1.100 1.070 1.100 1.060 1.130 2,789,800 3,026,632 1.0849 0.975 0.949 0.975 0.940 1.002 3,145,903 0.9621 -2.65%
2020-01-29 0 1.130 1.130 1.150 1.130 1.150 294,000 337,460 1.1478 1.002 1.002 1.020 1.002 1.020 331,528 1.0179 -3.42%
2020-01-24 0 1.170 1.170 1.200 1.170 1.180 208,000 245,360 1.1796 1.038 1.038 1.064 1.038 1.046 234,550 1.0461 -1.68%
2020-01-23 0 1.190 1.190 1.200 1.180 1.220 1,264,000 1,522,960 1.2049 1.055 1.055 1.064 1.046 1.082 1,425,343 1.0685 -2.46%
2020-01-22 0 1.220 1.220 1.230 1.210 1.230 253,000 308,580 1.2197 1.082 1.082 1.091 1.073 1.091 285,294 1.0816 0.00%
2020-01-21 0 1.220 1.220 1.230 1.210 1.250 478,000 587,820 1.2297 1.082 1.082 1.091 1.073 1.109 539,014 1.0905 -3.17%
2020-01-20 0 1.260 1.250 1.260 1.230 1.260 932,000 1,162,100 1.2469 1.117 1.109 1.117 1.091 1.117 1,050,965 1.1057 0.80%
2020-01-17 0 1.250 1.250 1.260 1.240 1.270 844,000 1,057,320 1.2527 1.109 1.109 1.117 1.100 1.126 951,732 1.1109 0.00%
2020-01-16 0 1.250 1.240 1.250 1.180 1.250 2,644,000 3,252,780 1.2302 1.109 1.100 1.109 1.046 1.109 2,981,493 1.0910 4.17%
2020-01-15 0 1.200 1.200 1.220 1.200 1.210 50,000 60,080 1.2016 1.064 1.064 1.082 1.064 1.073 56,382 1.0656 -1.64%
2020-01-14 0 1.220 1.190 1.220 1.180 1.230 534,000 642,960 1.2040 1.082 1.055 1.082 1.046 1.091 602,162 1.0678 -0.81%
2020-01-13 0 1.230 1.200 1.230 1.230 1.230 8,000 9,840 1.2300 1.091 1.064 1.091 1.091 1.091 9,021 1.0908 0.00%
2020-01-10 0 1.230 1.210 1.230 1.200 1.240 152,000 187,500 1.2336 1.091 1.073 1.091 1.064 1.100 171,402 1.0939 2.50%
2020-01-09 0 1.200 1.200 1.220 1.190 1.220 202,963 244,765 1.2060 1.064 1.064 1.082 1.055 1.082 228,870 1.0694 -0.83%
2020-01-08 0 1.210 1.200 1.210 1.210 1.230 46,000 56,020 1.2178 1.073 1.064 1.073 1.073 1.091 51,872 1.0800 -1.63%
2020-01-07 0 1.230 1.220 1.230 1.210 1.240 246,000 300,900 1.2232 1.091 1.082 1.091 1.073 1.100 277,401 1.0847 0.82%
2020-01-06 0 1.220 1.210 1.220 1.210 1.250 214,000 260,920 1.2193 1.082 1.073 1.082 1.073 1.109 241,316 1.0812 -0.81%
2020-01-03 0 1.230 1.220 1.240 1.220 1.250 511,000 632,850 1.2385 1.091 1.082 1.100 1.082 1.109 576,226 1.0983 1.65%
2020-01-02 0 1.210 1.210 1.230 1.170 1.230 3,544,000 4,287,120 1.2097 1.073 1.073 1.091 1.038 1.091 3,996,373 1.0728 2.54%
2019-12-31 0 1.180 1.180 1.190 1.150 1.200 526,000 616,600 1.1722 1.046 1.046 1.055 1.020 1.064 593,141 1.0396 -1.67%
2019-12-30 0 1.200 1.190 1.200 1.170 1.260 3,328,000 3,998,380 1.2014 1.064 1.055 1.064 1.038 1.117 3,752,802 1.0654 2.56%
2019-12-27 0 1.170 1.150 1.170 1.150 1.190 326,000 381,120 1.1691 1.038 1.020 1.038 1.020 1.055 367,612 1.0367 0.00%
2019-12-24 0 1.170 1.160 1.180 - - 0 0 - 1.038 1.029 1.046 - - 0 - 0.00%
2019-12-23 0 1.170 1.170 1.180 1.150 1.190 808,000 953,590 1.1802 1.038 1.038 1.046 1.020 1.055 911,137 1.0466 1.74%
2019-12-20 0 1.150 1.160 1.180 1.140 1.180 240,000 276,280 1.1512 1.020 1.029 1.046 1.011 1.046 270,635 1.0209 0.00%
2019-12-19 0 1.150 1.150 1.170 1.120 1.180 1,042,000 1,203,780 1.1553 1.020 1.020 1.038 0.993 1.046 1,175,006 1.0245 -0.86%
2019-12-18 0 1.160 1.160 1.200 1.160 1.200 456,000 538,920 1.1818 1.029 1.029 1.064 1.029 1.064 514,206 1.0481 -1.69%
2019-12-17 0 1.180 1.180 1.190 1.170 1.200 1,588,600 1,888,136 1.1886 1.046 1.046 1.055 1.038 1.064 1,791,376 1.0540 0.85%
2019-12-16 0 1.170 1.160 1.170 1.150 1.170 1,074,400 1,248,848 1.1624 1.038 1.029 1.038 1.020 1.038 1,211,542 1.0308 2.63%
2019-12-13 0 1.140 1.140 1.170 1.120 1.170 1,257,000 1,454,350 1.1570 1.011 1.011 1.038 0.993 1.038 1,417,449 1.0260 -0.87%
2019-12-12 0 1.150 1.140 1.150 1.140 1.150 144,000 164,320 1.1411 1.020 1.011 1.020 1.011 1.020 162,381 1.0119 2.68%
2019-12-11 0 1.120 1.140 1.160 1.120 1.160 1,330,000 1,538,700 1.1569 0.993 1.011 1.029 0.993 1.029 1,499,768 1.0260 -2.61%
2019-12-10 0 1.150 1.140 1.150 1.140 1.170 1,600,000 1,847,460 1.1547 1.020 1.011 1.020 1.011 1.038 1,804,232 1.0240 -0.86%
2019-12-09 0 1.160 1.140 1.160 1.110 1.170 1,108,800 1,273,256 1.1483 1.029 1.011 1.029 0.984 1.038 1,250,333 1.0183 2.65%
2019-12-06 0 1.130 1.110 1.130 1.110 1.180 492,000 558,800 1.1358 1.002 0.984 1.002 0.984 1.046 554,801 1.0072 1.80%
2019-12-05 0 1.110 1.110 1.140 1.110 1.150 370,000 417,900 1.1295 0.984 0.984 1.011 0.984 1.020 417,229 1.0016 -1.77%
2019-12-04 0 1.130 1.110 1.130 1.110 1.140 506,000 569,690 1.1259 1.002 0.984 1.002 0.984 1.011 570,588 0.9984 1.80%
2019-12-03 0 1.110 1.110 1.130 1.090 1.130 438,000 489,720 1.1181 0.984 0.984 1.002 0.967 1.002 493,908 0.9915 0.00%
2019-12-02 0 1.110 1.100 1.110 1.100 1.130 1,067,400 1,188,298 1.1133 0.984 0.975 0.984 0.975 1.002 1,203,648 0.9872 0.91%
2019-11-29 0 1.100 1.100 1.110 1.080 1.100 1,431,400 1,573,394 1.0992 0.975 0.975 0.984 0.958 0.975 1,614,111 0.9748 -0.90%
2019-11-28 0 1.110 1.070 1.110 1.080 1.110 206,000 224,300 1.0888 0.984 0.949 0.984 0.958 0.984 232,295 0.9656 0.91%
2019-11-27 0 1.100 1.090 1.100 1.080 1.120 184,000 202,680 1.1015 0.975 0.967 0.975 0.958 0.993 207,487 0.9768 0.92%
2019-11-26 0 1.090 1.080 1.090 1.080 1.120 4,320,000 4,714,000 1.0912 0.967 0.958 0.967 0.958 0.993 4,871,425 0.9677 1.87%
2019-11-25 0 1.070 1.070 1.100 1.070 1.100 218,000 236,740 1.0860 0.949 0.949 0.975 0.949 0.975 245,827 0.9630 -0.93%
2019-11-22 0 1.080 1.070 1.080 1.070 1.100 868,000 933,460 1.0754 0.958 0.949 0.958 0.949 0.975 978,796 0.9537 0.93%
2019-11-21 0 1.070 1.070 1.090 1.070 1.110 384,000 416,110 1.0836 0.949 0.949 0.967 0.949 0.984 433,016 0.9610 -1.83%
2019-11-20 0 1.090 1.090 1.100 1.060 1.120 2,340,000 2,535,100 1.0834 0.967 0.967 0.975 0.940 0.993 2,638,689 0.9607 -0.91%
2019-11-19 0 1.100 1.090 1.100 1.060 1.120 1,132,000 1,235,600 1.0915 0.975 0.967 0.975 0.940 0.993 1,276,494 0.9680 1.85%
2019-11-18 0 1.080 1.060 1.080 1.050 1.110 854,000 917,560 1.0744 0.958 0.940 0.958 0.931 0.984 963,009 0.9528 -1.82%
2019-11-15 0 1.100 1.080 1.100 1.090 1.100 8,000 8,780 1.0975 0.975 0.958 0.975 0.967 0.975 9,021 0.9733 0.00%
2019-11-14 0 1.100 1.090 1.100 1.080 1.100 54,000 58,920 1.0911 0.975 0.967 0.975 0.958 0.975 60,893 0.9676 1.85%
2019-11-13 0 1.080 1.080 1.090 1.070 1.120 1,284,000 1,400,660 1.0909 0.958 0.958 0.967 0.949 0.993 1,447,896 0.9674 -4.42%
2019-11-12 0 1.130 1.120 1.140 1.110 1.140 198,000 223,980 1.1312 1.002 0.993 1.011 0.984 1.011 223,274 1.0032 0.00%
2019-11-11 0 1.130 1.130 1.140 1.080 1.160 822,000 928,640 1.1297 1.002 1.002 1.011 0.958 1.029 926,924 1.0019 -2.59%
2019-11-08 0 1.160 1.150 1.160 1.140 1.160 190,000 219,120 1.1533 1.029 1.020 1.029 1.011 1.029 214,253 1.0227 0.87%
2019-11-07 0 1.150 1.140 1.150 1.130 1.150 932,000 1,066,920 1.1448 1.020 1.011 1.020 1.002 1.020 1,050,965 1.0152 0.88%
2019-11-06 0 1.140 1.140 1.150 1.110 1.160 3,134,000 3,573,580 1.1403 1.011 1.011 1.020 0.984 1.029 3,534,039 1.0112 3.64%
2019-11-05 0 1.100 1.100 1.110 1.080 1.120 790,000 869,500 1.1006 0.975 0.975 0.984 0.958 0.993 890,839 0.9760 0.92%
2019-11-04 0 1.090 1.090 1.130 1.090 1.130 136,000 148,720 1.0935 0.967 0.967 1.002 0.967 1.002 153,360 0.9697 0.93%
2019-11-01 0 1.080 1.070 1.080 1.080 1.120 84,000 92,380 1.0998 0.958 0.949 0.958 0.958 0.993 94,722 0.9753 0.00%
2019-10-31 0 1.080 1.080 1.120 1.080 1.080 18,000 19,440 1.0800 0.958 0.958 0.993 0.958 0.958 20,298 0.9577 -1.82%
2019-10-30 0 1.100 1.070 1.100 1.080 1.100 32,000 35,160 1.0988 0.975 0.949 0.975 0.958 0.975 36,085 0.9744 1.85%
2019-10-29 0 1.080 1.070 1.080 1.050 1.140 398,000 440,740 1.1074 0.958 0.949 0.958 0.931 1.011 448,803 0.9820 -2.70%
2019-10-28 0 1.110 1.080 1.120 1.110 1.110 6,000 6,660 1.1100 0.984 0.958 0.993 0.984 0.984 6,766 0.9844 1.83%
2019-10-25 0 1.090 1.080 1.090 1.080 1.130 56,000 61,180 1.0925 0.967 0.958 0.967 0.958 1.002 63,148 0.9688 -0.91%
2019-10-24 0 1.100 1.070 1.100 1.070 1.100 76,000 82,900 1.0908 0.975 0.949 0.975 0.949 0.975 85,701 0.9673 0.92%
2019-10-23 0 1.090 1.120 1.150 - - 0 0 - 0.967 0.993 1.020 - - 0 - 0.00%
2019-10-22 0 1.090 1.090 1.150 1.070 1.140 142,000 158,560 1.1166 0.967 0.967 1.020 0.949 1.011 160,126 0.9902 -3.54%
2019-10-21 0 1.130 1.080 1.130 1.080 1.130 14,000 15,620 1.1157 1.002 0.958 1.002 0.958 1.002 15,787 0.9894 2.73%
2019-10-18 0 1.100 1.080 1.100 1.100 1.140 114,000 127,780 1.1209 0.975 0.958 0.975 0.975 1.011 128,552 0.9940 -3.51%
2019-10-17 0 1.140 1.100 1.140 1.040 1.150 238,800 264,380 1.1071 1.011 0.975 1.011 0.922 1.020 269,282 0.9818 3.64%
2019-10-16 0 1.100 1.090 1.130 1.100 1.100 32,000 35,200 1.1000 0.975 0.967 1.002 0.975 0.975 36,085 0.9755 0.00%
2019-10-15 0 1.100 1.100 1.120 1.100 1.100 16,000 17,600 1.1000 0.975 0.975 0.993 0.975 0.975 18,042 0.9755 -0.90%
2019-10-14 0 1.110 1.080 1.110 1.070 1.140 668,200 735,756 1.1011 0.984 0.958 0.984 0.949 1.011 753,492 0.9765 3.74%
2019-10-11 0 1.070 1.060 1.070 1.060 1.100 132,000 142,620 1.0805 0.949 0.940 0.949 0.940 0.975 148,849 0.9582 1.90%
2019-10-10 0 1.050 1.040 1.050 1.020 1.100 114,000 121,340 1.0644 0.931 0.922 0.931 0.905 0.975 128,552 0.9439 -2.14%
2019-10-09 0 1.110 1.100 1.110 1.070 1.140 296,000 330,800 1.1176 0.952 0.943 0.952 0.917 0.977 345,293 0.9580 3.74%
2019-10-08 0 1.070 1.060 1.080 - - 0 0 - 0.917 0.909 0.926 - - 0 - 0.00%
2019-10-04 0 1.070 1.060 1.110 1.050 1.130 16,220 17,564 1.0829 0.917 0.909 0.952 0.900 0.969 18,921 0.9283 -3.60%
2019-10-03 0 1.110 1.110 1.120 - - 0 0 - 0.952 0.952 0.960 - - 0 - 4.72%
2019-10-02 0 1.060 1.040 1.090 1.060 1.180 248,000 278,780 1.1241 0.909 0.892 0.934 0.909 1.012 289,299 0.9636 0.00%
2019-09-30 0 1.060 1.060 1.140 1.060 1.130 12,000 12,940 1.0783 0.909 0.909 0.977 0.909 0.969 13,998 0.9244 -1.85%
2019-09-27 0 1.080 1.080 1.100 - - 0 0 - 0.926 0.926 0.943 - - 0 - 2.86%
2019-09-26 0 1.050 1.050 1.130 1.040 1.160 14,000 15,000 1.0714 0.900 0.900 0.969 0.892 0.994 16,331 0.9185 -1.87%
2019-09-25 0 1.070 1.060 1.120 - - 0 0 - 0.917 0.909 0.960 - - 0 - 0.00%
2019-09-24 0 1.070 1.070 1.120 1.060 1.100 66,000 71,040 1.0764 0.917 0.917 0.960 0.909 0.943 76,991 0.9227 -1.83%
2019-09-23 0 1.090 1.060 1.100 1.050 1.120 98,000 105,740 1.0790 0.934 0.909 0.943 0.900 0.960 114,320 0.9249 -0.91%
2019-09-20 0 1.100 1.100 1.140 1.080 1.090 142,000 153,440 1.0806 0.943 0.943 0.977 0.926 0.934 165,647 0.9263 2.80%
2019-09-19 0 1.070 1.120 1.130 1.070 1.120 1,254,000 1,371,160 1.0934 0.917 0.960 0.969 0.917 0.960 1,462,827 0.9373 -2.73%
2019-09-18 0 1.100 1.100 1.110 1.100 1.120 62,000 68,760 1.1090 0.943 0.943 0.952 0.943 0.960 72,325 0.9507 -2.65%
2019-09-17 0 1.130 1.110 1.170 1.100 1.170 16,000 18,280 1.1425 0.969 0.952 1.003 0.943 1.003 18,664 0.9794 -2.59%
2019-09-16 0 1.160 1.100 1.160 1.100 1.170 30,800 34,728 1.1275 0.994 0.943 0.994 0.943 1.003 35,929 0.9666 0.87%
2019-09-13 0 1.150 1.120 1.150 1.120 1.150 16,000 18,060 1.1288 0.986 0.960 0.986 0.960 0.986 18,664 0.9676 2.68%
2019-09-12 0 1.120 1.090 1.140 1.090 1.140 40,000 43,960 1.0990 0.960 0.934 0.977 0.934 0.977 46,661 0.9421 0.90%
2019-09-11 0 1.110 1.090 1.110 1.100 1.110 54,000 59,640 1.1044 0.952 0.934 0.952 0.943 0.952 62,993 0.9468 0.91%
2019-09-10 0 1.100 1.090 1.100 1.100 1.120 70,000 77,600 1.1086 0.943 0.934 0.943 0.943 0.960 81,657 0.9503 0.00%
2019-09-09 0 1.100 1.100 1.150 1.090 1.160 86,000 94,760 1.1019 0.943 0.943 0.986 0.934 0.994 100,321 0.9446 -4.35%
2019-09-06 0 1.150 1.100 1.150 1.110 1.150 82,000 92,600 1.1293 0.986 0.943 0.986 0.952 0.986 95,655 0.9681 0.88%
2019-09-05 0 1.140 1.100 1.140 1.100 1.140 83,000 93,170 1.1225 0.977 0.943 0.977 0.943 0.977 96,822 0.9623 1.79%
2019-09-04 0 1.120 1.090 1.140 1.070 1.140 62,000 68,480 1.1045 0.960 0.934 0.977 0.917 0.977 72,325 0.9468 3.70%
2019-09-03 0 1.080 1.080 1.140 1.080 1.150 40,000 44,000 1.1000 0.926 0.926 0.977 0.926 0.986 46,661 0.9430 -1.82%
2019-09-02 0 1.100 1.100 1.130 1.100 1.150 32,000 35,880 1.1213 0.943 0.943 0.969 0.943 0.986 37,329 0.9612 -4.35%
2019-08-30 0 1.150 1.120 1.160 1.060 1.220 301,250 331,607 1.1008 0.986 0.960 0.994 0.909 1.046 351,417 0.9436 2.68%
2019-08-29 0 1.120 1.100 1.130 1.100 1.140 110,000 121,260 1.1024 0.960 0.943 0.969 0.943 0.977 128,318 0.9450 0.00%
2019-08-28 0 1.120 1.110 1.120 1.110 1.170 248,600 276,188 1.1110 0.960 0.952 0.960 0.952 1.003 289,999 0.9524 -3.45%
2019-08-27 0 1.160 1.140 1.170 1.160 1.170 14,000 16,280 1.1629 0.994 0.977 1.003 0.994 1.003 16,331 0.9969 0.00%
2019-08-26 0 1.160 1.110 1.160 1.150 1.170 88,000 101,760 1.1564 0.994 0.952 0.994 0.986 1.003 102,655 0.9913 2.65%
2019-08-23 0 1.130 1.130 1.190 1.130 1.130 4,000 4,520 1.1300 0.969 0.969 1.020 0.969 0.969 4,666 0.9687 -3.42%
2019-08-22 0 1.170 1.110 1.170 1.170 1.170 110,000 128,700 1.1700 1.003 0.952 1.003 1.003 1.003 128,318 1.0030 -0.85%
2019-08-21 0 1.180 1.170 1.180 1.200 1.200 2,000 2,400 1.2000 1.012 1.003 1.012 1.029 1.029 2,333 1.0287 0.85%
2019-08-20 0 1.170 1.140 1.170 1.120 1.200 346,000 397,480 1.1488 1.003 0.977 1.003 0.960 1.029 403,619 0.9848 -1.68%
2019-08-19 0 1.190 1.130 1.190 1.160 1.190 118,000 138,280 1.1719 1.020 0.969 1.020 0.994 1.020 137,650 1.0046 4.39%
2019-08-16 0 1.140 1.110 1.140 1.130 1.150 66,880 75,761 1.1328 0.977 0.952 0.977 0.969 0.986 78,017 0.9711 4.59%
2019-08-15 0 1.090 1.070 1.090 1.070 1.110 2,911,400 3,124,222 1.0731 0.934 0.917 0.934 0.917 0.952 3,396,233 0.9199 0.00%
2019-08-14 0 1.090 1.080 1.090 1.060 1.100 376,000 402,340 1.0701 0.934 0.926 0.934 0.909 0.943 438,615 0.9173 2.83%
2019-08-13 0 1.060 1.030 1.070 1.060 1.090 172,000 184,400 1.0721 0.909 0.883 0.917 0.909 0.934 200,643 0.9190 -3.64%
2019-08-12 0 1.100 1.090 1.110 1.090 1.130 96,000 107,380 1.1185 0.943 0.934 0.952 0.934 0.969 111,987 0.9589 -3.51%
2019-08-09 0 1.140 1.100 1.140 1.140 1.140 24,000 27,360 1.1400 0.977 0.943 0.977 0.977 0.977 27,997 0.9773 0.88%
2019-08-08 0 1.130 1.100 1.130 1.120 1.130 44,000 49,500 1.1250 0.969 0.943 0.969 0.960 0.969 51,327 0.9644 2.73%
2019-08-07 0 1.100 1.080 1.100 1.060 1.100 38,000 40,820 1.0742 0.943 0.926 0.943 0.909 0.943 44,328 0.9209 0.92%
2019-08-06 0 1.090 1.060 1.090 1.060 1.090 50,000 53,340 1.0668 0.934 0.909 0.934 0.909 0.934 58,326 0.9145 -0.91%
2019-08-05 0 1.100 1.090 1.110 1.090 1.120 968,100 1,073,827 1.1092 0.943 0.934 0.952 0.934 0.960 1,129,317 0.9509 -0.90%
2019-08-02 0 1.110 1.100 1.120 1.100 1.140 666,000 747,560 1.1225 0.952 0.943 0.960 0.943 0.977 776,908 0.9622 -0.89%
2019-08-01 0 1.120 1.120 1.140 1.120 1.140 340,000 384,520 1.1309 0.960 0.960 0.977 0.960 0.977 396,620 0.9695 -1.75%
2019-07-31 0 1.140 1.130 1.140 1.140 1.150 80,000 91,460 1.1433 0.977 0.969 0.977 0.977 0.986 93,322 0.9800 -0.87%
2019-07-30 0 1.150 1.150 1.160 1.120 1.150 145,800 167,016 1.1455 0.986 0.986 0.994 0.960 0.986 170,080 0.9820 2.68%
2019-07-29 0 1.120 1.120 1.130 1.060 1.130 476,600 528,356 1.1086 0.960 0.960 0.969 0.909 0.969 555,968 0.9503 0.00%
2019-07-26 0 1.120 1.110 1.130 1.100 1.150 2,008,000 2,233,580 1.1123 0.960 0.952 0.969 0.943 0.986 2,342,390 0.9535 -2.61%
2019-07-25 0 1.150 1.130 1.150 1.090 1.160 594,000 660,880 1.1126 0.986 0.969 0.986 0.934 0.994 692,918 0.9538 3.60%
2019-07-24 0 1.110 1.090 1.110 1.100 1.120 1,230,000 1,358,720 1.1047 0.952 0.934 0.952 0.943 0.960 1,434,831 0.9470 0.00%
2019-07-23 0 1.110 1.110 1.130 1.090 1.170 1,390,000 1,536,720 1.1056 0.952 0.952 0.969 0.934 1.003 1,621,475 0.9477 -4.31%
2019-07-22 0 1.160 1.140 1.160 1.150 1.180 312,220 362,228 1.1602 0.994 0.977 0.994 0.986 1.012 364,214 0.9945 -1.69%
2019-07-19 0 1.180 1.150 1.200 1.150 1.190 480,000 557,600 1.1617 1.012 0.986 1.029 0.986 1.020 559,934 0.9958 2.61%
2019-07-18 0 1.150 1.140 1.150 1.120 1.150 312,000 353,800 1.1340 0.986 0.977 0.986 0.960 0.986 363,957 0.9721 -2.54%
2019-07-17 0 1.180 1.180 1.200 1.160 1.190 120,000 139,980 1.1665 1.012 1.012 1.029 0.994 1.020 139,983 1.0000 -1.67%
2019-07-16 0 1.200 1.180 1.200 1.180 1.220 26,000 31,200 1.2000 1.029 1.012 1.029 1.012 1.046 30,330 1.0287 0.00%
2019-07-15 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 1.029 1.012 1.029 1.029 1.029 9,332 1.0287 1.69%
2019-07-12 0 1.180 1.140 1.190 1.150 1.200 334,000 393,220 1.1773 1.012 0.977 1.020 0.986 1.029 389,621 1.0092 0.85%
2019-07-11 0 1.170 1.130 1.180 1.150 1.170 26,000 30,400 1.1692 1.003 0.969 1.012 0.986 1.003 30,330 1.0023 1.74%
2019-07-10 0 1.150 1.130 1.170 1.150 1.150 42,000 48,300 1.1500 0.986 0.969 1.003 0.986 0.986 48,994 0.9858 0.88%
2019-07-09 0 1.140 1.120 1.140 1.120 1.170 13,000 14,770 1.1362 0.977 0.960 0.977 0.960 1.003 15,165 0.9740 0.88%
2019-07-08 0 1.130 1.120 1.140 1.120 1.150 110,000 124,400 1.1309 0.969 0.960 0.977 0.960 0.986 128,318 0.9695 -2.59%
2019-07-05 0 1.160 1.130 1.160 1.060 1.190 280,000 324,500 1.1589 0.994 0.969 0.994 0.909 1.020 326,628 0.9935 -2.52%
2019-07-04 0 1.190 1.180 1.190 1.160 1.190 62,000 72,140 1.1635 1.020 1.012 1.020 0.994 1.020 72,325 0.9974 0.85%
2019-07-03 0 1.180 1.180 1.190 1.170 1.180 528,000 622,960 1.1798 1.012 1.012 1.020 1.003 1.012 615,927 1.0114 1.72%
2019-07-02 0 1.160 1.160 1.180 1.150 1.200 901,000 1,047,820 1.1630 0.994 0.994 1.012 0.986 1.029 1,051,043 0.9969 2.65%
2019-06-28 0 1.130 1.130 1.140 1.120 1.140 370,000 416,120 1.1246 0.969 0.969 0.977 0.960 0.977 431,616 0.9641 1.80%
2019-06-27 0 1.110 1.100 1.110 1.100 1.210 184,000 204,320 1.1104 0.952 0.943 0.952 0.943 1.037 214,641 0.9519 -0.89%
2019-06-26 0 1.120 1.100 1.140 - - 6,000 6,600 1.1000 0.960 0.943 0.977 - - 6,999 0.9430 0.00%
2019-06-25 0 1.120 1.090 1.130 - - 0 0 - 0.960 0.934 0.969 - - 0 - 0.00%
2019-06-24 0 1.120 1.120 1.140 1.050 1.150 726,000 793,120 1.0925 0.960 0.960 0.977 0.900 0.986 846,900 0.9365 2.75%
2019-06-21 0 1.090 1.090 1.100 1.050 1.110 1,008,000 1,104,220 1.0955 0.934 0.934 0.943 0.900 0.952 1,175,861 0.9391 -1.80%
2019-06-20 0 1.110 1.100 1.120 1.100 1.110 184,000 202,420 1.1001 0.952 0.943 0.960 0.943 0.952 214,641 0.9431 1.82%
2019-06-19 0 1.110 1.110 1.130 1.100 1.130 84,000 93,460 1.1126 0.935 0.935 0.951 0.926 0.951 99,768 0.9368 1.83%
2019-06-18 0 1.090 1.090 1.110 1.080 1.130 332,200 365,836 1.1013 0.918 0.918 0.935 0.909 0.951 394,559 0.9272 -0.91%
2019-06-17 0 1.100 1.100 1.130 1.030 1.150 548,000 606,600 1.1069 0.926 0.926 0.951 0.867 0.968 650,868 0.9320 -2.65%
2019-06-14 0 1.130 1.130 1.170 1.130 1.130 2,000 2,260 1.1300 0.951 0.951 0.985 0.951 0.951 2,375 0.9514 -3.42%
2019-06-13 0 1.170 1.150 1.170 1.150 1.170 9,778 11,235 1.1490 0.985 0.968 0.985 0.968 0.985 11,613 0.9674 0.00%
2019-06-12 0 1.170 1.140 1.170 1.130 1.170 67,000 76,420 1.1406 0.985 0.960 0.985 0.951 0.985 79,577 0.9603 0.00%
2019-06-11 0 1.170 1.160 1.180 1.170 1.190 576,000 676,680 1.1748 0.985 0.977 0.994 0.985 1.002 684,124 0.9891 1.74%
2019-06-10 0 1.150 1.150 1.170 1.120 1.180 1,022,000 1,175,260 1.1500 0.968 0.968 0.985 0.943 0.994 1,213,845 0.9682 1.77%
2019-06-06 0 1.130 1.140 1.150 1.030 1.150 580,000 646,580 1.1148 0.951 0.960 0.968 0.867 0.968 688,875 0.9386 -2.59%
2019-06-05 0 1.160 1.160 1.170 1.150 1.160 112,000 129,100 1.1527 0.977 0.977 0.985 0.968 0.977 133,024 0.9705 1.75%
2019-06-04 0 1.140 1.130 1.150 1.130 1.180 652,000 749,340 1.1493 0.960 0.951 0.968 0.951 0.994 774,390 0.9677 0.88%
2019-06-03 0 1.130 1.130 1.150 1.080 1.200 466,000 532,800 1.1433 0.951 0.951 0.968 0.909 1.010 553,475 0.9626 1.80%
2019-05-31 0 1.110 1.110 1.140 1.110 1.150 180,000 205,280 1.1404 0.935 0.935 0.960 0.935 0.968 213,789 0.9602 -3.48%
2019-05-30 0 1.150 1.120 1.150 1.140 1.150 10,000 11,480 1.1480 0.968 0.943 0.968 0.960 0.968 11,877 0.9666 0.00%
2019-05-29 0 1.150 1.120 1.150 1.120 1.170 186,000 213,600 1.1484 0.968 0.943 0.968 0.943 0.985 220,915 0.9669 0.88%
2019-05-28 0 1.140 1.120 1.140 1.110 1.160 978,000 1,110,540 1.1355 0.960 0.943 0.960 0.935 0.977 1,161,586 0.9561 2.70%
2019-05-27 0 1.110 1.110 1.120 1.070 1.160 726,000 798,200 1.0994 0.935 0.935 0.943 0.901 0.977 862,281 0.9257 -1.77%
2019-05-24 0 1.130 1.090 1.130 1.090 1.140 54,000 60,020 1.1115 0.951 0.918 0.951 0.918 0.960 64,137 0.9358 1.80%
2019-05-23 0 1.110 1.110 1.120 1.070 1.170 2,236,000 2,526,160 1.1298 0.935 0.935 0.943 0.901 0.985 2,655,731 0.9512 -5.93%
2019-05-22 0 1.180 1.160 1.180 1.150 1.200 414,000 485,400 1.1725 0.994 0.977 0.994 0.968 1.010 491,714 0.9872 0.85%
2019-05-21 0 1.170 1.170 1.180 1.170 1.190 82,000 96,340 1.1749 0.985 0.985 0.994 0.985 1.002 97,393 0.9892 0.86%
2019-05-20 0 1.160 1.160 1.170 1.150 1.240 720,000 856,260 1.1893 0.977 0.977 0.985 0.968 1.044 855,155 1.0013 -2.52%
2019-05-17 0 1.190 1.150 1.190 1.150 1.200 134,000 159,060 1.1870 1.002 0.968 1.002 0.968 1.010 159,154 0.9994 0.00%
2019-05-16 0 1.190 1.190 1.210 1.190 1.240 188,000 230,680 1.2270 1.002 1.002 1.019 1.002 1.044 223,290 1.0331 0.85%
2019-05-15 0 1.180 1.180 1.220 1.180 1.240 268,000 326,980 1.2201 0.994 0.994 1.027 0.994 1.044 318,308 1.0272 -0.84%
2019-05-14 0 1.190 1.170 1.190 1.150 1.210 88,000 103,700 1.1784 1.002 0.985 1.002 0.968 1.019 104,519 0.9922 0.00%
2019-05-10 0 1.190 1.180 1.220 1.180 1.290 162,000 193,060 1.1917 1.002 0.994 1.027 0.994 1.086 192,410 1.0034 1.71%
2019-05-09 0 1.170 1.160 1.180 1.150 1.180 220,000 254,960 1.1589 0.985 0.977 0.994 0.968 0.994 261,297 0.9757 3.54%
2019-05-08 0 1.130 1.130 1.160 1.120 1.200 1,424,000 1,663,980 1.1685 0.951 0.951 0.977 0.943 1.010 1,691,307 0.9838 -6.61%
2019-05-07 0 1.210 1.160 1.220 1.140 1.230 758,000 886,320 1.1693 1.019 0.977 1.027 0.960 1.036 900,288 0.9845 1.68%
2019-05-06 0 1.190 1.190 1.230 1.190 1.230 34,000 40,900 1.2029 1.002 1.002 1.036 1.002 1.036 40,382 1.0128 -3.25%
2019-05-03 0 1.230 1.230 1.260 1.160 1.270 1,463,000 1,810,920 1.2378 1.036 1.036 1.061 0.977 1.069 1,737,628 1.0422 0.00%
2019-05-02 0 1.230 1.230 1.350 1.200 1.280 12,000 14,760 1.2300 1.036 1.036 1.137 1.010 1.078 14,253 1.0356 -5.38%
2019-04-30 0 1.300 1.290 1.350 1.300 1.300 2,000 2,600 1.3000 1.095 1.086 1.137 1.095 1.095 2,375 1.0945 -3.70%
2019-04-29 0 1.350 1.330 1.350 1.210 1.350 200,600 264,400 1.3180 1.137 1.120 1.137 1.019 1.137 238,256 1.1097 0.75%
2019-04-26 0 1.340 1.320 1.340 1.340 1.340 4,000 5,360 1.3400 1.128 1.111 1.128 1.128 1.128 4,751 1.1282 0.00%
2019-04-25 0 1.340 1.340 1.360 1.330 1.380 132,000 178,220 1.3502 1.128 1.128 1.145 1.120 1.162 156,778 1.1368 3.08%
2019-04-24 0 1.300 1.280 1.340 1.160 1.400 948,000 1,261,040 1.3302 1.095 1.078 1.128 0.977 1.179 1,125,954 1.1200 -5.80%
2019-04-23 0 1.380 1.380 1.390 1.360 1.410 677,400 935,556 1.3811 1.162 1.162 1.170 1.145 1.187 804,558 1.1628 -3.50%
2019-04-18 0 1.430 1.400 1.430 1.390 1.450 456,000 650,560 1.4267 1.204 1.179 1.204 1.170 1.221 541,598 1.2012 0.00%
2019-04-17 0 1.430 1.410 1.430 1.410 1.450 230,000 328,060 1.4263 1.204 1.187 1.204 1.187 1.221 273,175 1.2009 0.00%
2019-04-16 0 1.430 1.410 1.440 1.380 1.430 794,000 1,114,540 1.4037 1.204 1.187 1.212 1.162 1.204 943,046 1.1819 0.00%
2019-04-15 0 1.430 1.430 1.460 1.400 1.500 1,487,400 2,190,702 1.4728 1.204 1.204 1.229 1.179 1.263 1,766,608 1.2401 -2.05%
2019-04-12 0 1.460 1.430 1.460 1.400 1.470 786,000 1,128,000 1.4351 1.229 1.204 1.229 1.179 1.238 933,544 1.2083 0.69%
2019-04-11 0 1.450 1.420 1.450 1.420 1.460 500,000 715,100 1.4302 1.221 1.196 1.221 1.196 1.229 593,858 1.2042 -1.36%
2019-04-10 0 1.470 1.450 1.470 1.450 1.490 436,000 641,940 1.4723 1.238 1.221 1.238 1.221 1.255 517,844 1.2396 -0.68%
2019-04-09 0 1.480 1.460 1.480 1.390 1.510 3,846,000 5,605,440 1.4575 1.246 1.229 1.246 1.170 1.271 4,567,953 1.2271 2.78%
2019-04-08 0 1.440 1.410 1.440 1.410 1.460 956,000 1,380,200 1.4437 1.212 1.187 1.212 1.187 1.229 1,135,456 1.2155 2.13%
2019-04-04 0 1.410 1.400 1.410 1.400 1.440 772,000 1,089,960 1.4119 1.187 1.179 1.187 1.179 1.212 916,916 1.1887 0.71%
2019-04-03 0 1.400 1.400 1.430 1.400 1.450 365,800 520,692 1.4234 1.179 1.179 1.204 1.179 1.221 434,466 1.1985 -2.10%
2019-04-02 0 1.430 1.420 1.430 1.410 1.460 648,600 924,968 1.4261 1.204 1.196 1.204 1.187 1.229 770,352 1.2007 0.00%
2019-04-01 0 1.430 1.400 1.430 1.400 1.490 3,698,000 5,333,440 1.4422 1.204 1.179 1.204 1.179 1.255 4,392,171 1.2143 0.70%
2019-03-29 0 1.420 1.380 1.420 1.330 1.450 3,056,000 4,246,220 1.3895 1.196 1.162 1.196 1.120 1.221 3,629,658 1.1699 5.97%
2019-03-28 0 1.340 1.330 1.340 1.320 1.350 1,758,000 2,350,260 1.3369 1.128 1.120 1.128 1.111 1.137 2,088,004 1.1256 0.75%
2019-03-27 0 1.330 1.320 1.330 1.300 1.340 938,000 1,230,360 1.3117 1.120 1.111 1.120 1.095 1.128 1,114,077 1.1044 2.31%
2019-03-26 0 1.300 1.280 1.300 1.280 1.330 541,000 700,770 1.2953 1.095 1.078 1.095 1.078 1.120 642,554 1.0906 -0.76%
2019-03-25 0 1.310 1.290 1.310 1.290 1.330 826,000 1,079,420 1.3068 1.103 1.086 1.103 1.086 1.120 981,053 1.1003 -2.24%
2019-03-22 0 1.340 1.340 1.350 1.340 1.370 1,182,400 1,597,104 1.3507 1.128 1.128 1.137 1.128 1.153 1,404,355 1.1373 -1.47%
2019-03-21 0 1.360 1.340 1.360 1.310 1.390 2,085,600 2,802,622 1.3438 1.145 1.128 1.145 1.103 1.170 2,477,099 1.1314 3.82%
2019-03-20 0 1.310 1.270 1.310 1.250 1.350 2,932,000 3,748,518 1.2785 1.103 1.069 1.103 1.052 1.137 3,482,381 1.0764 6.50%
2019-03-19 0 1.230 1.220 1.250 1.220 1.260 2,226,000 2,759,040 1.2395 1.036 1.027 1.052 1.027 1.061 2,643,854 1.0436 -1.60%
2019-03-18 0 1.250 1.240 1.250 1.220 1.260 3,596,000 4,463,540 1.2413 1.052 1.044 1.052 1.027 1.061 4,271,024 1.0451 2.46%
2019-03-15 0 1.220 1.210 1.220 1.180 1.230 1,580,000 1,917,580 1.2137 1.027 1.019 1.027 0.994 1.036 1,876,590 1.0218 2.52%
2019-03-14 0 1.190 1.190 1.200 1.180 1.250 2,623,800 3,121,098 1.1895 1.002 1.002 1.010 0.994 1.052 3,116,327 1.0015 -2.46%
2019-03-13 0 1.220 1.210 1.220 1.180 1.230 1,968,000 2,387,260 1.2130 1.027 1.019 1.027 0.994 1.036 2,337,424 1.0213 6.09%
2019-03-12 0 1.150 1.150 1.170 1.020 1.160 6,652,800 7,267,180 1.0923 0.968 0.968 0.985 0.859 0.977 7,901,633 0.9197 0.00%
2019-03-11 0 1.150 1.120 1.150 1.110 1.180 132,000 152,040 1.1518 0.968 0.943 0.968 0.935 0.994 156,778 0.9698 -1.71%
2019-03-08 0 1.170 1.160 1.200 1.170 1.210 428,000 504,180 1.1780 0.985 0.977 1.010 0.985 1.019 508,342 0.9918 -4.88%
2019-03-07 0 1.230 1.210 1.240 1.210 1.250 1,634,000 1,999,020 1.2234 1.036 1.019 1.044 1.019 1.052 1,940,727 1.0300 -0.81%
2019-03-06 0 1.240 1.230 1.240 1.200 1.240 1,704,000 2,069,040 1.2142 1.044 1.036 1.044 1.010 1.044 2,023,867 1.0223 3.33%
2019-03-05 0 1.200 1.180 1.200 1.120 1.200 2,844,000 3,343,680 1.1757 1.010 0.994 1.010 0.943 1.010 3,377,862 0.9899 3.45%
2019-03-04 0 1.160 1.140 1.160 1.100 1.160 2,482,000 2,813,580 1.1336 0.977 0.960 0.977 0.926 0.977 2,947,909 0.9544 5.45%
2019-03-01 0 1.100 1.100 1.110 1.050 1.110 1,738,000 1,883,580 1.0838 0.926 0.926 0.935 0.884 0.935 2,064,249 0.9125 -2.65%
2019-02-28 0 1.130 1.100 1.130 1.100 1.130 502,000 559,820 1.1152 0.951 0.926 0.951 0.926 0.951 596,233 0.9389 0.00%
2019-02-27 0 1.130 1.100 1.130 1.080 1.130 30,000 32,880 1.0960 0.951 0.926 0.951 0.909 0.951 35,631 0.9228 -0.88%
2019-02-26 0 1.140 1.120 1.140 1.100 1.140 1,234,000 1,387,520 1.1244 0.960 0.943 0.960 0.926 0.960 1,465,641 0.9467 3.64%
2019-02-25 0 1.100 1.100 1.110 1.050 1.160 2,028,800 2,183,292 1.0761 0.926 0.926 0.935 0.884 0.977 2,409,637 0.9061 0.00%
2019-02-22 0 1.100 1.110 1.120 1.010 1.120 2,746,000 2,893,140 1.0536 0.926 0.935 0.943 0.850 0.943 3,261,466 0.8871 0.92%
2019-02-21 0 1.090 1.080 1.090 1.080 1.160 2,113,800 2,323,084 1.0990 0.918 0.909 0.918 0.909 0.977 2,510,593 0.9253 -5.22%
2019-02-20 0 1.150 1.150 1.160 1.030 1.160 579,100 648,190 1.1193 0.968 0.968 0.977 0.867 0.977 687,806 0.9424 -2.54%
2019-02-19 0 1.180 1.150 1.180 1.170 1.180 56,000 65,980 1.1782 0.994 0.968 0.994 0.985 0.994 66,512 0.9920 1.72%
2019-02-18 0 1.160 1.150 1.160 1.120 1.160 77,000 87,888 1.1414 0.977 0.968 0.977 0.943 0.977 91,454 0.9610 0.00%
2019-02-15 0 1.160 1.150 1.180 1.110 1.170 257,000 289,510 1.1265 0.977 0.968 0.994 0.935 0.985 305,243 0.9485 -1.69%
2019-02-14 0 1.180 1.160 1.180 1.120 1.180 200,000 230,120 1.1506 0.994 0.977 0.994 0.943 0.994 237,543 0.9688 -0.84%
2019-02-13 0 1.190 1.170 1.190 1.140 1.190 162,000 186,040 1.1484 1.002 0.985 1.002 0.960 1.002 192,410 0.9669 3.48%
2019-02-12 0 1.150 1.150 1.160 1.110 1.150 168,000 191,280 1.1386 0.968 0.968 0.977 0.935 0.968 199,536 0.9586 0.88%
2019-02-11 0 1.140 1.130 1.140 1.140 1.150 256,000 292,080 1.1409 0.960 0.951 0.960 0.960 0.968 304,055 0.9606 0.00%
2019-02-08 0 1.140 1.130 1.140 1.130 1.140 146,000 165,060 1.1305 0.960 0.951 0.960 0.951 0.960 173,406 0.9519 1.79%
2019-02-04 0 1.120 1.100 1.130 1.110 1.150 233,400 263,446 1.1287 0.943 0.926 0.951 0.935 0.968 277,213 0.9503 -0.88%
2019-02-01 0 1.130 1.120 1.130 1.100 1.140 202,000 225,220 1.1150 0.951 0.943 0.951 0.926 0.960 239,918 0.9387 1.80%
2019-01-31 0 1.110 1.100 1.110 1.070 1.120 880,000 955,500 1.0858 0.935 0.926 0.935 0.901 0.943 1,045,189 0.9142 0.00%
2019-01-30 0 1.110 1.100 1.110 1.050 1.120 1,404,000 1,523,400 1.0850 0.935 0.926 0.935 0.884 0.943 1,667,552 0.9136 3.74%
2019-01-29 0 1.070 1.070 1.090 1.050 1.090 250,200 267,740 1.0701 0.901 0.901 0.918 0.884 0.918 297,166 0.9010 3.88%
2019-01-28 0 1.030 1.020 1.030 1.030 1.100 864,000 907,640 1.0505 0.867 0.859 0.867 0.867 0.926 1,026,186 0.8845 -5.50%
2019-01-25 0 1.090 1.090 1.100 1.060 1.110 436,400 466,028 1.0679 0.918 0.918 0.926 0.892 0.935 518,319 0.8991 -0.91%
2019-01-24 0 1.100 1.080 1.100 1.050 1.120 1,136,000 1,204,420 1.0602 0.926 0.909 0.926 0.884 0.943 1,349,245 0.8927 3.77%
2019-01-23 0 1.060 1.040 1.070 1.030 1.070 338,000 357,140 1.0566 0.892 0.876 0.901 0.867 0.901 401,448 0.8896 -0.93%
2019-01-22 0 1.070 1.070 1.080 1.030 1.080 455,000 478,470 1.0516 0.901 0.901 0.909 0.867 0.909 540,410 0.8854 0.94%
2019-01-21 0 1.060 1.060 1.070 0.970 1.070 944,000 983,840 1.0422 0.892 0.892 0.901 0.817 0.901 1,121,203 0.8775 1.92%
2019-01-18 0 1.040 1.020 1.040 0.920 1.090 2,912,000 3,004,920 1.0319 0.876 0.859 0.876 0.775 0.918 3,458,627 0.8688 -3.70%
2019-01-17 0 1.080 1.060 1.080 1.040 1.160 334,000 360,960 1.0807 0.909 0.892 0.909 0.876 0.977 396,697 0.9099 -1.82%
2019-01-16 0 1.100 1.100 1.110 1.030 1.110 1,182,260 1,278,803 1.0817 0.926 0.926 0.935 0.867 0.935 1,404,188 0.9107 3.77%
2019-01-15 0 1.060 1.050 1.060 0.970 1.070 549,000 574,500 1.0464 0.892 0.884 0.892 0.817 0.901 652,056 0.8811 2.91%
2019-01-14 0 1.030 1.020 1.030 0.920 1.030 474,000 478,780 1.0101 0.867 0.859 0.867 0.775 0.867 562,977 0.8504 0.00%
2019-01-11 0 1.030 1.020 1.040 0.990 1.030 529,220 534,260 1.0095 0.867 0.859 0.876 0.834 0.867 628,563 0.8500 3.00%
2019-01-10 0 1.000 0.990 1.000 0.970 1.020 1,760,000 1,715,600 0.9748 0.842 0.834 0.842 0.817 0.859 2,090,379 0.8207 2.04%
2019-01-09 0 0.980 0.970 0.990 0.960 0.990 2,194,000 2,128,680 0.9702 0.825 0.817 0.834 0.808 0.834 2,605,847 0.8169 4.26%
2019-01-08 0 0.940 0.940 0.960 0.920 0.970 606,000 571,280 0.9427 0.791 0.791 0.808 0.775 0.817 719,755 0.7937 -4.08%
2019-01-07 0 0.980 0.970 0.980 0.810 0.980 5,310,000 4,833,660 0.9103 0.825 0.817 0.825 0.682 0.825 6,306,768 0.7664 1.03%
2019-01-04 0 0.970 0.960 0.970 0.910 0.970 1,192,000 1,137,900 0.9546 0.817 0.808 0.817 0.766 0.817 1,415,757 0.8037 1.04%
2019-01-03 0 0.960 0.930 0.960 0.900 0.960 738,000 683,440 0.9261 0.808 0.783 0.808 0.758 0.808 876,534 0.7797 -1.03%
2019-01-02 0 0.970 0.940 0.970 0.900 0.970 130,000 121,900 0.9377 0.817 0.791 0.817 0.758 0.817 154,403 0.7895 1.04%
2018-12-31 0 0.960 0.960 0.980 0.910 0.970 48,000 45,960 0.9575 0.808 0.808 0.825 0.766 0.817 57,010 0.8062 -1.03%
2018-12-28 0 0.970 0.960 0.970 0.900 0.970 1,398,000 1,284,960 0.9191 0.817 0.808 0.817 0.758 0.817 1,660,426 0.7739 4.30%
2018-12-27 0 0.930 0.920 0.940 0.920 1.000 1,288,200 1,209,085 0.9386 0.783 0.775 0.791 0.775 0.842 1,530,015 0.7902 2.20%
2018-12-24 0 0.910 0.910 0.950 0.900 1.010 958,000 903,860 0.9435 0.766 0.766 0.800 0.758 0.850 1,137,831 0.7944 -8.08%
2018-12-21 0 0.990 0.990 1.000 0.880 1.000 2,619,000 2,487,120 0.9496 0.834 0.834 0.842 0.741 0.842 3,110,626 0.7996 -1.98%
2018-12-20 0 1.010 0.990 1.010 0.990 1.010 50,000 49,560 0.9912 0.850 0.834 0.850 0.834 0.850 59,386 0.8345 -0.98%
2018-12-19 0 1.020 1.000 1.020 0.980 1.020 148,000 148,160 1.0011 0.859 0.842 0.859 0.825 0.859 175,782 0.8429 2.00%
2018-12-18 0 1.000 1.000 1.010 0.980 1.010 90,000 89,940 0.9993 0.842 0.842 0.850 0.825 0.850 106,894 0.8414 -1.96%
2018-12-17 0 1.020 1.000 1.030 - - 0 0 - 0.859 0.842 0.867 - - 0 - 0.00%
2018-12-14 0 1.020 0.990 1.030 1.020 1.030 34,000 34,980 1.0288 0.859 0.834 0.867 0.859 0.867 40,382 0.8662 -2.86%
2018-12-13 0 1.050 1.040 1.050 1.020 1.050 1,138,000 1,181,300 1.0380 0.884 0.876 0.884 0.859 0.884 1,351,620 0.8740 5.00%
2018-12-12 0 1.000 1.010 1.020 1.000 1.000 74,000 74,000 1.0000 0.842 0.850 0.859 0.842 0.842 87,891 0.8420 -2.91%
2018-12-11 0 1.030 0.990 1.030 0.980 1.040 110,000 108,600 0.9873 0.867 0.834 0.867 0.825 0.876 130,649 0.8312 5.10%
2018-12-10 0 0.980 0.980 1.040 - - 0 0 - 0.825 0.825 0.876 - - 0 - 0.00%
2018-12-07 0 0.980 0.980 1.030 0.930 1.050 710,000 720,760 1.0152 0.825 0.825 0.867 0.783 0.884 843,278 0.8547 -4.85%
2018-12-06 0 1.030 1.020 1.040 1.020 1.040 42,000 42,960 1.0229 0.867 0.859 0.876 0.859 0.876 49,884 0.8612 -1.90%
2018-12-05 0 1.050 1.030 1.050 1.020 1.060 308,000 321,440 1.0436 0.884 0.867 0.884 0.859 0.892 365,816 0.8787 -0.94%
2018-12-04 0 1.060 1.050 1.060 1.040 1.060 1,032,000 1,077,520 1.0441 0.892 0.884 0.892 0.876 0.892 1,225,722 0.8791 0.95%
2018-12-03 0 1.050 1.050 1.070 1.040 1.120 288,000 313,260 1.0877 0.884 0.884 0.901 0.876 0.943 342,062 0.9158 -3.67%
2018-11-30 0 1.090 1.050 1.100 1.030 1.110 506,000 542,800 1.0727 0.918 0.884 0.926 0.867 0.935 600,984 0.9032 5.83%
2018-11-29 0 1.030 1.030 1.040 1.020 1.060 130,400 135,358 1.0380 0.867 0.867 0.876 0.859 0.892 154,878 0.8740 -1.90%
2018-11-28 0 1.050 1.040 1.050 1.020 1.050 136,000 141,320 1.0391 0.884 0.876 0.884 0.859 0.884 161,529 0.8749 1.94%
2018-11-27 0 1.030 1.030 1.040 1.020 1.050 274,000 281,280 1.0266 0.867 0.867 0.876 0.859 0.884 325,434 0.8643 -0.96%
2018-11-26 0 1.040 1.020 1.040 1.020 1.050 335,100 347,229 1.0362 0.876 0.859 0.876 0.859 0.884 398,003 0.8724 0.00%
2018-11-23 0 1.040 1.020 1.040 1.020 1.040 8,000 8,200 1.0250 0.876 0.859 0.876 0.859 0.876 9,502 0.8630 0.00%
2018-11-22 0 1.040 1.020 1.040 1.020 1.040 48,000 49,080 1.0225 0.876 0.859 0.876 0.859 0.876 57,010 0.8609 0.00%
2018-11-21 0 1.040 1.030 1.040 0.990 1.050 2,536,000 2,609,220 1.0289 0.876 0.867 0.876 0.834 0.884 3,012,046 0.8663 1.96%
2018-11-20 0 1.020 1.000 1.030 1.000 1.020 92,000 92,900 1.0098 0.859 0.842 0.867 0.842 0.859 109,270 0.8502 -1.92%
2018-11-19 0 1.040 1.030 1.040 1.020 1.050 642,000 665,900 1.0372 0.876 0.867 0.876 0.859 0.884 762,513 0.8733 1.96%
2018-11-16 0 1.020 1.010 1.020 1.000 1.030 24,000 24,660 1.0275 0.859 0.850 0.859 0.842 0.867 28,505 0.8651 -0.97%
2018-11-15 0 1.030 1.000 1.030 1.000 1.030 162,000 162,440 1.0027 0.867 0.842 0.867 0.842 0.867 192,410 0.8442 1.98%
2018-11-14 0 1.010 1.010 1.020 0.990 1.030 212,000 214,020 1.0095 0.850 0.850 0.859 0.834 0.867 251,796 0.8500 2.02%
2018-11-13 0 0.990 0.990 1.010 0.960 1.020 246,000 243,100 0.9882 0.834 0.834 0.850 0.808 0.859 292,178 0.8320 -2.94%
2018-11-12 0 1.020 1.000 1.020 1.000 1.050 570,000 577,720 1.0135 0.859 0.842 0.859 0.842 0.884 676,998 0.8534 -2.86%
2018-11-09 0 1.050 1.030 1.050 0.990 1.050 222,000 230,180 1.0368 0.884 0.867 0.884 0.834 0.884 263,673 0.8730 0.96%
2018-11-08 0 1.040 1.030 1.050 1.020 1.070 322,000 332,740 1.0334 0.876 0.867 0.884 0.859 0.901 382,444 0.8700 -0.95%
2018-11-07 0 1.050 1.020 1.050 0.980 1.050 280,000 290,720 1.0383 0.884 0.859 0.884 0.825 0.884 332,560 0.8742 1.94%
2018-11-06 0 1.030 1.010 1.030 0.990 1.040 372,000 376,500 1.0121 0.867 0.850 0.867 0.834 0.876 441,830 0.8521 0.00%
2018-11-05 0 1.030 1.020 1.030 0.960 1.030 942,000 959,540 1.0186 0.867 0.859 0.867 0.808 0.867 1,118,828 0.8576 0.98%
2018-11-02 0 1.020 1.020 1.030 0.950 1.040 2,696,000 2,713,970 1.0067 0.859 0.859 0.867 0.800 0.876 3,202,081 0.8476 5.15%
2018-11-01 0 0.970 0.970 0.990 0.950 1.000 2,340,000 2,277,700 0.9734 0.817 0.817 0.834 0.800 0.842 2,779,254 0.8195 -1.02%
2018-10-31 0 0.980 0.950 0.980 0.900 0.980 528,000 499,540 0.9461 0.825 0.800 0.825 0.758 0.825 627,114 0.7966 0.00%
2018-10-30 0 0.980 0.920 0.980 0.880 0.980 462,000 426,140 0.9224 0.825 0.775 0.825 0.741 0.825 548,724 0.7766 6.52%
2018-10-29 0 0.920 0.860 0.920 0.860 0.950 1,070,000 958,520 0.8958 0.775 0.724 0.775 0.724 0.800 1,270,855 0.7542 -3.16%
2018-10-26 0 0.950 0.940 0.950 0.900 1.000 1,700,000 1,625,980 0.9565 0.800 0.791 0.800 0.758 0.842 2,019,116 0.8053 4.40%
2018-10-25 0 0.910 0.900 0.910 0.800 0.910 3,127,200 2,661,544 0.8511 0.766 0.758 0.766 0.674 0.766 3,714,223 0.7166 2.25%
2018-10-24 0 0.890 0.880 0.900 0.820 0.990 3,086,000 2,776,520 0.8997 0.749 0.741 0.758 0.690 0.834 3,665,290 0.7575 -8.25%
2018-10-23 0 0.970 0.950 0.970 0.850 1.000 2,106,099 1,975,661 0.9381 0.817 0.800 0.817 0.716 0.842 2,501,446 0.7898 3.19%
2018-10-22 0 0.940 0.940 0.950 0.880 0.980 14,734,600 13,839,460 0.9392 0.791 0.791 0.800 0.741 0.825 17,500,510 0.7908 -9.62%
2018-10-19 0 1.040 1.060 1.070 1.000 1.070 1,138,000 1,144,660 1.0059 0.876 0.892 0.901 0.842 0.901 1,351,620 0.8469 2.97%
2018-10-18 0 1.010 1.000 1.010 0.980 1.030 504,200 500,328 0.9923 0.850 0.842 0.850 0.825 0.867 598,846 0.8355 -0.98%
2018-10-16 0 1.020 1.000 1.030 0.970 1.040 1,956,000 1,951,920 0.9979 0.859 0.842 0.867 0.817 0.876 2,323,171 0.8402 -0.97%
2018-10-15 0 1.030 1.020 1.030 1.030 1.070 54,000 57,140 1.0581 0.867 0.859 0.867 0.867 0.901 64,137 0.8909 -3.74%
2018-10-12 0 1.070 1.060 1.070 1.010 1.090 2,464,000 2,522,620 1.0238 0.901 0.892 0.901 0.850 0.918 2,926,531 0.8620 2.88%
2018-10-11 0 1.040 1.030 1.040 1.040 1.120 4,735,000 5,031,380 1.0626 0.876 0.867 0.876 0.876 0.943 5,623,832 0.8947 -7.14%
2018-10-10 0 1.120 1.090 1.120 - - 0 0 - 0.943 0.918 0.943 - - 0 - -1.75%
2018-10-09 0 1.140 1.140 1.150 1.070 1.150 92,000 101,900 1.1076 0.960 0.960 0.968 0.901 0.968 109,270 0.9326 1.79%
2018-10-08 0 1.120 1.120 1.140 - - 0 0 - 0.943 0.943 0.960 - - 0 - 0.00%
2018-10-05 0 1.120 1.100 1.120 1.100 1.170 72,000 80,520 1.1183 0.943 0.926 0.943 0.926 0.985 85,516 0.9416 -1.75%
2018-10-04 0 1.140 1.130 1.150 1.130 1.180 164,000 187,400 1.1427 0.960 0.951 0.968 0.951 0.994 194,785 0.9621 0.00%
2018-10-03 0 1.140 1.140 1.160 1.130 1.200 30,000 34,780 1.1593 0.960 0.960 0.977 0.951 1.010 35,631 0.9761 -1.72%
2018-10-02 0 1.160 1.110 1.160 1.140 1.210 18,000 21,340 1.1856 0.977 0.935 0.977 0.960 1.019 21,379 0.9982 -0.85%
2018-09-28 0 1.170 1.130 1.190 1.170 1.220 54,000 63,880 1.1830 0.985 0.951 1.002 0.985 1.027 64,137 0.9960 0.86%
2018-09-27 0 1.160 1.150 1.160 1.140 1.160 522,000 599,200 1.1479 0.977 0.968 0.977 0.960 0.977 619,987 0.9665 3.57%
2018-09-26 0 1.120 1.120 1.150 1.070 1.180 234,000 269,140 1.1502 0.943 0.943 0.968 0.901 0.994 277,925 0.9684 -5.08%
2018-09-24 0 1.180 1.120 1.200 1.150 1.190 78,000 92,180 1.1818 0.994 0.943 1.010 0.968 1.002 92,642 0.9950 -2.48%
2018-09-21 0 1.210 1.210 1.220 1.150 1.210 2,754,000 3,296,440 1.1970 1.019 1.019 1.027 0.968 1.019 3,270,968 1.0078 5.22%
2018-09-20 0 1.150 1.150 1.170 1.090 1.200 914,000 1,051,860 1.1508 0.968 0.968 0.985 0.918 1.010 1,085,572 0.9689 -1.71%
2018-09-19 0 1.170 1.140 1.170 1.140 1.170 996,000 1,148,600 1.1532 0.985 0.960 0.985 0.960 0.985 1,182,964 0.9710 6.36%
2018-09-18 0 1.100 1.100 1.130 1.060 1.140 521,000 584,760 1.1224 0.926 0.926 0.951 0.892 0.960 618,800 0.9450 0.92%
2018-09-17 0 1.090 1.080 1.100 1.090 1.190 268,000 303,120 1.1310 0.918 0.909 0.926 0.918 1.002 318,308 0.9523 -5.22%
2018-09-14 0 1.150 1.140 1.150 1.120 1.150 266,000 300,500 1.1297 0.968 0.960 0.968 0.943 0.968 315,932 0.9512 0.00%
2018-09-13 0 1.150 1.110 1.150 1.050 1.160 676,000 762,660 1.1282 0.968 0.935 0.968 0.884 0.977 802,896 0.9499 6.48%
2018-09-12 0 1.080 1.070 1.080 1.070 1.110 306,000 334,200 1.0922 0.909 0.901 0.909 0.901 0.935 363,441 0.9195 -3.57%
2018-09-11 0 1.120 1.100 1.120 1.060 1.180 1,162,000 1,281,860 1.1031 0.943 0.926 0.943 0.892 0.994 1,380,125 0.9288 2.10%
2018-09-10 0 1.120 1.100 1.120 1.090 1.130 718,000 798,920 1.1127 0.924 0.907 0.924 0.899 0.932 870,659 0.9176 -1.75%
2018-09-07 0 1.140 1.140 1.150 1.130 1.160 2,459,000 2,803,194 1.1400 0.940 0.940 0.948 0.932 0.957 2,981,826 0.9401 3.64%
2018-09-06 0 1.100 1.090 1.120 1.090 1.150 306,000 338,080 1.1048 0.907 0.899 0.924 0.899 0.948 371,061 0.9111 -5.98%
2018-09-05 0 1.170 1.150 1.170 1.170 1.210 2,034,000 2,380,180 1.1702 0.965 0.948 0.965 0.965 0.998 2,466,464 0.9650 0.86%
2018-09-04 0 1.160 1.110 1.160 1.160 1.160 100,000 116,000 1.1600 0.957 0.915 0.957 0.957 0.957 121,262 0.9566 0.87%
2018-09-03 0 1.150 1.110 1.160 1.080 1.170 606,600 672,906 1.1093 0.948 0.915 0.957 0.891 0.965 735,574 0.9148 -1.71%
2018-08-31 0 1.170 1.130 1.190 1.130 1.190 374,000 431,180 1.1529 0.965 0.932 0.981 0.932 0.981 453,519 0.9507 -0.85%
2018-08-30 0 1.180 1.150 1.180 - - 0 0 - 0.973 0.948 0.973 - - 0 - 0.00%
2018-08-29 0 1.180 1.160 1.180 1.150 1.220 76,000 88,620 1.1661 0.973 0.957 0.973 0.948 1.006 92,159 0.9616 -0.84%
2018-08-28 0 1.190 1.170 1.190 1.190 1.230 76,000 91,640 1.2058 0.981 0.965 0.981 0.981 1.014 92,159 0.9944 -0.83%
2018-08-27 0 1.200 1.170 1.200 1.190 1.200 812,000 972,000 1.1970 0.990 0.965 0.990 0.981 0.990 984,645 0.9872 0.00%
2018-08-24 0 1.200 1.160 1.200 1.170 1.270 252,000 296,860 1.1780 0.990 0.957 0.990 0.965 1.047 305,580 0.9715 -0.83%
2018-08-23 0 1.210 1.160 1.220 1.200 1.220 164,880 198,325 1.2028 0.998 0.957 1.006 0.990 1.006 199,936 0.9919 -0.82%
2018-08-22 0 1.220 1.180 1.230 1.230 1.230 60,000 73,800 1.2300 1.006 0.973 1.014 1.014 1.014 72,757 1.0143 -0.81%
2018-08-21 0 1.230 1.200 1.250 1.180 1.230 262,600 315,670 1.2021 1.014 0.990 1.031 0.973 1.014 318,433 0.9913 5.13%
2018-08-20 0 1.170 1.160 1.170 1.150 1.170 382,000 443,540 1.1611 0.965 0.957 0.965 0.948 0.965 463,220 0.9575 0.86%
2018-08-17 0 1.160 1.150 1.190 1.150 1.200 416,000 488,460 1.1742 0.957 0.948 0.981 0.948 0.990 504,449 0.9683 -2.52%
2018-08-16 0 1.190 1.190 1.200 1.180 1.240 2,514,000 3,060,860 1.2175 0.981 0.981 0.990 0.973 1.023 3,048,520 1.0040 -1.65%
2018-08-15 0 1.210 1.210 1.260 1.200 1.270 368,000 446,240 1.2126 0.998 0.998 1.039 0.990 1.047 446,243 1.0000 -4.72%
2018-08-14 0 1.270 1.250 1.300 1.250 1.300 24,600 30,912 1.2566 1.047 1.031 1.072 1.031 1.072 29,830 1.0363 -2.31%
2018-08-13 0 1.300 1.260 1.300 1.250 1.300 58,000 73,800 1.2724 1.072 1.039 1.072 1.031 1.072 70,332 1.0493 0.00%
2018-08-10 0 1.300 1.280 1.300 1.280 1.350 216,000 282,660 1.3086 1.072 1.056 1.072 1.056 1.113 261,925 1.0792 1.56%
2018-08-09 0 1.280 1.280 1.300 1.250 1.300 236,200 304,684 1.2899 1.056 1.056 1.072 1.031 1.072 286,420 1.0638 1.59%
2018-08-08 0 1.260 1.240 1.300 - - 0 0 - 1.039 1.023 1.072 - - 0 - 0.00%
2018-08-07 0 1.260 1.250 1.310 1.230 1.260 295,800 367,898 1.2437 1.039 1.031 1.080 1.014 1.039 358,692 1.0257 1.61%
2018-08-06 0 1.240 1.240 1.260 1.240 1.260 62,000 77,360 1.2477 1.023 1.023 1.039 1.023 1.039 75,182 1.0290 -1.59%
2018-08-03 0 1.260 1.260 1.290 1.260 1.310 855,000 1,097,250 1.2833 1.039 1.039 1.064 1.039 1.080 1,036,788 1.0583 -2.33%
2018-08-02 0 1.290 1.260 1.310 1.260 1.330 182,000 236,280 1.2982 1.064 1.039 1.080 1.039 1.097 220,696 1.0706 -4.44%
2018-08-01 0 1.350 1.270 1.350 - - 0 0 - 1.113 1.047 1.113 - - 0 - 0.00%
2018-07-31 0 1.350 1.350 1.360 1.320 1.350 334,000 446,420 1.3366 1.113 1.113 1.122 1.089 1.113 405,014 1.1022 1.50%
2018-07-30 0 1.330 1.280 1.330 - - 0 0 - 1.097 1.056 1.097 - - 0 - 0.00%
2018-07-27 0 1.330 1.330 1.350 1.320 1.330 210,200 279,458 1.3295 1.097 1.097 1.113 1.089 1.097 254,892 1.0964 0.00%
2018-07-26 0 1.330 1.320 1.330 1.330 1.340 90,000 120,500 1.3389 1.097 1.089 1.097 1.097 1.105 109,136 1.1041 1.53%
2018-07-25 0 1.310 1.310 1.320 1.240 1.330 596,000 776,520 1.3029 1.080 1.080 1.089 1.023 1.097 722,720 1.0744 -0.76%
2018-07-24 0 1.320 1.300 1.320 1.280 1.330 300,000 392,320 1.3077 1.089 1.072 1.089 1.056 1.097 363,785 1.0784 4.76%
2018-07-23 0 1.260 1.260 1.300 1.220 1.280 23,000 29,070 1.2639 1.039 1.039 1.072 1.006 1.056 27,890 1.0423 0.00%
2018-07-20 0 1.260 1.260 1.270 1.240 1.260 312,000 391,920 1.2562 1.039 1.039 1.047 1.023 1.039 378,337 1.0359 0.00%
2018-07-19 0 1.260 1.260 1.270 1.230 1.280 1,678,400 2,124,064 1.2655 1.039 1.039 1.047 1.014 1.056 2,035,257 1.0436 -3.08%
2018-07-18 0 1.300 1.280 1.300 1.270 1.300 538,000 693,380 1.2888 1.072 1.056 1.072 1.047 1.072 652,388 1.0628 1.56%
2018-07-17 0 1.280 1.280 1.300 1.270 1.270 120,000 152,400 1.2700 1.056 1.056 1.072 1.047 1.047 145,514 1.0473 -1.54%
2018-07-16 0 1.300 1.280 1.300 1.270 1.300 682,000 876,200 1.2848 1.072 1.056 1.072 1.047 1.072 827,005 1.0595 -0.76%
2018-07-13 0 1.310 1.290 1.310 1.280 1.320 428,600 563,362 1.3144 1.080 1.064 1.080 1.056 1.089 519,728 1.0840 1.55%
2018-07-12 0 1.290 1.280 1.290 1.250 1.290 748,000 950,940 1.2713 1.064 1.056 1.064 1.031 1.064 907,038 1.0484 3.20%
2018-07-11 0 1.250 1.250 1.270 1.240 1.280 1,004,000 1,254,800 1.2498 1.031 1.031 1.047 1.023 1.056 1,217,468 1.0307 0.81%
2018-07-10 0 1.240 1.240 1.260 1.230 1.290 1,688,400 2,108,684 1.2489 1.023 1.023 1.039 1.014 1.064 2,047,383 1.0299 -0.80%
2018-07-09 0 1.250 1.230 1.270 1.200 1.300 4,218,000 5,335,380 1.2649 1.031 1.014 1.047 0.990 1.072 5,114,820 1.0431 -3.10%
2018-07-06 0 1.290 1.270 1.290 1.210 1.290 1,726,000 2,177,920 1.2618 1.064 1.047 1.064 0.998 1.064 2,092,977 1.0406 2.38%
2018-07-05 0 1.260 1.240 1.270 1.240 1.330 1,569,200 1,992,324 1.2696 1.039 1.023 1.047 1.023 1.097 1,902,839 1.0470 -1.56%
2018-07-04 0 1.280 1.280 1.290 1.260 1.350 779,000 1,003,970 1.2888 1.056 1.056 1.064 1.039 1.113 944,629 1.0628 -3.76%
2018-07-03 0 1.330 1.330 1.360 1.260 1.330 2,412,000 3,136,980 1.3006 1.097 1.097 1.122 1.039 1.097 2,924,833 1.0725 0.00%
2018-06-29 0 1.330 1.330 1.350 1.270 1.330 1,050,000 1,386,440 1.3204 1.097 1.097 1.113 1.047 1.097 1,273,248 1.0889 3.91%
2018-06-28 0 1.280 1.270 1.280 1.260 1.300 718,000 922,420 1.2847 1.056 1.047 1.056 1.039 1.072 870,659 1.0595 -1.54%
2018-06-27 0 1.300 1.260 1.300 1.240 1.320 5,150,000 6,622,730 1.2860 1.072 1.039 1.072 1.023 1.089 6,244,979 1.0605 -0.76%
2018-06-26 0 1.310 1.310 1.340 1.310 1.380 706,000 946,020 1.3400 1.080 1.080 1.105 1.080 1.138 856,108 1.1050 -3.68%
2018-06-25 0 1.360 1.360 1.390 1.360 1.410 880,000 1,234,580 1.4029 1.122 1.122 1.146 1.122 1.163 1,067,103 1.1569 -3.55%
2018-06-22 0 1.410 1.410 1.430 1.400 1.400 38,000 53,220 1.4005 1.163 1.163 1.179 1.155 1.155 46,079 1.1550 -0.70%
2018-06-21 0 1.420 1.420 1.430 1.420 1.430 880,000 1,258,360 1.4300 1.171 1.171 1.179 1.171 1.179 1,067,103 1.1792 1.14%
2018-06-20 0 1.440 1.440 1.460 1.420 1.440 696,000 995,240 1.4299 1.158 1.158 1.174 1.142 1.158 865,622 1.1497 0.70%
2018-06-19 0 1.430 1.430 1.440 1.410 1.460 1,490,000 2,150,860 1.4435 1.150 1.150 1.158 1.134 1.174 1,853,128 1.1607 -3.38%
2018-06-15 0 1.480 1.470 1.490 1.480 1.490 534,000 795,060 1.4889 1.190 1.182 1.198 1.190 1.198 664,141 1.1971 0.00%
2018-06-14 0 1.480 1.480 1.490 1.460 1.520 458,000 678,940 1.4824 1.190 1.190 1.198 1.174 1.222 569,619 1.1919 -0.67%
2018-06-13 0 1.490 1.490 1.500 1.450 1.490 1,546,200 2,280,814 1.4751 1.198 1.198 1.206 1.166 1.198 1,923,024 1.1861 0.68%
2018-06-12 0 1.480 1.480 1.490 1.480 1.490 592,000 878,720 1.4843 1.190 1.190 1.198 1.190 1.198 736,276 1.1935 0.00%
2018-06-11 0 1.480 1.470 1.500 1.460 1.500 1,119,000 1,663,750 1.4868 1.190 1.182 1.206 1.174 1.206 1,391,712 1.1955 -0.67%
2018-06-08 0 1.490 1.490 1.510 1.470 1.510 704,000 1,051,000 1.4929 1.198 1.198 1.214 1.182 1.214 875,572 1.2004 -1.32%
2018-06-07 0 1.510 1.510 1.520 1.480 1.520 883,800 1,331,688 1.5068 1.214 1.214 1.222 1.190 1.222 1,099,191 1.2115 1.34%
2018-06-06 0 1.490 1.480 1.500 1.450 1.530 636,400 956,608 1.5032 1.198 1.190 1.206 1.166 1.230 791,497 1.2086 -1.32%
2018-06-05 0 1.510 1.490 1.510 1.500 1.530 1,370,800 2,082,480 1.5192 1.214 1.198 1.214 1.206 1.230 1,704,878 1.2215 1.34%
2018-06-04 0 1.490 1.470 1.490 1.450 1.500 544,000 809,500 1.4881 1.198 1.182 1.198 1.166 1.206 676,578 1.1965 3.47%
2018-06-01 0 1.440 1.440 1.460 1.440 1.460 798,000 1,153,080 1.4450 1.158 1.158 1.174 1.158 1.174 992,481 1.1618 -1.37%
2018-05-31 0 1.460 1.450 1.460 1.450 1.490 576,000 844,080 1.4654 1.174 1.166 1.174 1.166 1.198 716,377 1.1783 0.00%
2018-05-30 0 1.460 1.460 1.470 1.440 1.470 260,000 378,040 1.4540 1.174 1.174 1.182 1.158 1.182 323,365 1.1691 -1.35%
2018-05-29 0 1.480 1.480 1.500 1.480 1.510 236,000 351,760 1.4905 1.190 1.190 1.206 1.190 1.214 293,516 1.1984 -1.99%
2018-05-28 0 1.510 1.510 1.530 1.500 1.580 1,325,000 2,032,610 1.5340 1.214 1.214 1.230 1.206 1.270 1,647,916 1.2334 -3.82%
2018-05-25 0 1.570 1.570 1.580 1.510 1.660 2,473,205 3,892,227 1.5738 1.262 1.262 1.270 1.214 1.335 3,075,950 1.2654 3.29%
2018-05-24 0 1.520 1.500 1.520 1.500 1.530 728,000 1,104,780 1.5176 1.222 1.206 1.222 1.206 1.230 905,421 1.2202 0.66%
2018-05-23 0 1.510 1.500 1.510 1.500 1.530 586,000 886,600 1.5130 1.214 1.206 1.214 1.206 1.230 728,814 1.2165 -1.31%
2018-05-21 0 1.530 1.530 1.540 1.500 1.540 1,628,600 2,489,328 1.5285 1.230 1.230 1.238 1.206 1.238 2,025,506 1.2290 4.08%
2018-05-18 0 1.470 1.470 1.480 1.460 1.500 682,000 1,007,540 1.4773 1.182 1.182 1.190 1.174 1.206 848,210 1.1878 -1.34%
2018-05-17 0 1.490 1.480 1.490 1.480 1.530 798,400 1,199,698 1.5026 1.198 1.190 1.198 1.190 1.230 992,978 1.2082 0.68%
2018-05-16 0 1.480 1.480 1.490 1.450 1.540 576,800 858,856 1.4890 1.190 1.190 1.198 1.166 1.238 717,372 1.1972 0.68%
2018-05-15 0 1.470 1.460 1.470 1.440 1.480 366,000 537,420 1.4684 1.182 1.174 1.182 1.158 1.190 455,198 1.1806 0.68%
2018-05-14 0 1.460 1.460 1.480 1.460 1.490 350,000 516,320 1.4752 1.174 1.174 1.190 1.174 1.198 435,299 1.1861 1.39%
2018-05-11 0 1.440 1.440 1.450 1.410 1.460 809,000 1,164,210 1.4391 1.158 1.158 1.166 1.134 1.174 1,006,161 1.1571 2.86%
2018-05-10 0 1.400 1.400 1.410 1.380 1.460 5,536,000 7,784,460 1.4062 1.126 1.126 1.134 1.110 1.174 6,885,179 1.1306 -1.41%
2018-05-09 0 1.420 1.410 1.430 1.420 1.450 2,192,400 3,143,640 1.4339 1.142 1.134 1.150 1.142 1.166 2,726,710 1.1529 -1.39%
2018-05-08 0 1.440 1.440 1.460 1.440 1.480 2,414,000 3,512,220 1.4549 1.158 1.158 1.174 1.158 1.190 3,002,316 1.1698 -2.70%
2018-05-07 0 1.480 1.460 1.480 1.460 1.490 110,000 161,020 1.4638 1.190 1.174 1.190 1.174 1.198 136,808 1.1770 0.00%
2018-05-04 0 1.480 1.470 1.480 1.460 1.490 1,482,000 2,190,120 1.4778 1.190 1.182 1.190 1.174 1.198 1,843,178 1.1882 1.37%
2018-05-03 0 1.460 1.440 1.470 1.430 1.470 674,000 975,520 1.4474 1.174 1.158 1.182 1.150 1.182 838,261 1.1637 0.00%
2018-05-02 0 1.460 1.450 1.470 1.440 1.480 680,000 987,800 1.4526 1.174 1.166 1.182 1.158 1.190 845,723 1.1680 -1.35%
2018-04-30 0 1.480 1.450 1.480 1.440 1.500 1,142,000 1,682,180 1.4730 1.190 1.166 1.190 1.158 1.206 1,420,317 1.1844 2.78%
2018-04-27 0 1.440 1.440 1.460 1.440 1.470 400,000 580,900 1.4523 1.158 1.158 1.174 1.158 1.182 497,484 1.1677 0.00%
2018-04-26 0 1.440 1.440 1.460 1.430 1.480 752,000 1,093,940 1.4547 1.158 1.158 1.174 1.150 1.190 935,270 1.1697 -2.04%
2018-04-25 0 1.470 1.460 1.470 1.430 1.480 664,000 970,200 1.4611 1.182 1.174 1.182 1.150 1.190 825,823 1.1748 2.08%
2018-04-24 0 1.440 1.440 1.460 1.420 1.490 1,640,000 2,395,680 1.4608 1.158 1.158 1.174 1.142 1.198 2,039,684 1.1745 2.13%
2018-04-23 0 1.410 1.400 1.410 1.390 1.420 328,000 460,740 1.4047 1.134 1.126 1.134 1.118 1.142 407,937 1.1294 1.44%
2018-04-20 0 1.390 1.390 1.400 1.380 1.400 1,307,600 1,819,156 1.3912 1.118 1.118 1.126 1.110 1.126 1,626,275 1.1186 -1.42%
2018-04-19 0 1.410 1.400 1.410 1.390 1.440 1,612,000 2,275,100 1.4114 1.134 1.126 1.134 1.118 1.158 2,004,861 1.1348 0.00%
2018-04-18 0 1.410 1.400 1.410 1.380 1.460 476,000 667,880 1.4031 1.134 1.126 1.134 1.110 1.174 592,006 1.1282 -0.70%
2018-04-17 0 1.420 1.390 1.420 1.390 1.450 997,000 1,404,680 1.4089 1.142 1.118 1.142 1.118 1.166 1,239,979 1.1328 0.71%
2018-04-16 0 1.410 1.400 1.410 1.370 1.440 5,467,600 7,666,808 1.4022 1.134 1.126 1.134 1.102 1.158 6,800,109 1.1275 -2.08%
2018-04-13 0 1.440 1.440 1.470 1.420 1.520 8,018,000 11,578,240 1.4440 1.158 1.158 1.182 1.142 1.222 9,972,067 1.1611 0.00%
2018-04-12 0 1.440 1.440 1.450 1.430 1.480 6,632,000 9,596,580 1.4470 1.158 1.158 1.166 1.150 1.190 8,248,285 1.1635 -2.70%
2018-04-11 0 1.480 1.480 1.490 1.480 1.600 4,904,000 7,414,370 1.5119 1.190 1.190 1.198 1.190 1.286 6,099,154 1.2156 -3.90%
2018-04-10 0 1.540 1.540 1.560 1.540 1.570 889,200 1,383,026 1.5554 1.238 1.238 1.254 1.238 1.262 1,105,907 1.2506 1.32%
2018-04-09 0 1.520 1.510 1.520 1.460 1.540 1,606,000 2,413,460 1.5028 1.222 1.214 1.222 1.174 1.238 1,997,398 1.2083 3.40%
2018-04-06 0 1.470 1.470 1.490 1.470 1.510 600,000 894,720 1.4912 1.182 1.182 1.198 1.182 1.214 746,226 1.1990 -1.34%
2018-04-04 0 1.490 1.490 1.500 1.490 1.600 3,850,000 5,840,060 1.5169 1.198 1.198 1.206 1.198 1.286 4,788,284 1.2197 -3.25%
2018-04-03 0 1.540 1.530 1.540 1.520 1.580 1,952,600 3,008,708 1.5409 1.238 1.230 1.238 1.222 1.270 2,428,468 1.2389 -1.91%
2018-03-29 0 1.570 1.570 1.580 1.570 1.610 3,868,000 6,099,160 1.5768 1.262 1.262 1.270 1.262 1.295 4,810,670 1.2678 -0.63%
2018-03-28 0 1.580 1.580 1.600 1.580 1.640 3,941,600 6,274,896 1.5920 1.270 1.270 1.286 1.270 1.319 4,902,208 1.2800 -1.86%
2018-03-27 0 1.610 1.610 1.630 1.610 1.660 1,406,000 2,300,840 1.6364 1.295 1.295 1.311 1.295 1.335 1,748,656 1.3158 0.00%
2018-03-26 0 1.610 1.610 1.630 1.590 1.650 865,600 1,393,558 1.6099 1.295 1.295 1.311 1.278 1.327 1,076,555 1.2945 -1.23%
2018-03-23 0 1.630 1.620 1.630 1.550 1.740 20,180,000 33,290,180 1.6497 1.311 1.303 1.311 1.246 1.399 25,098,069 1.3264 -10.44%
2018-03-22 0 1.820 1.820 1.850 1.800 1.870 523,200 960,924 1.8366 1.463 1.463 1.487 1.447 1.504 650,709 1.4767 -0.55%
2018-03-21 0 1.830 1.820 1.840 1.770 1.930 2,779,600 5,132,768 1.8466 1.471 1.463 1.479 1.423 1.552 3,457,016 1.4847 -2.14%
2018-03-20 0 1.870 1.850 1.880 1.850 1.890 375,000 697,578 1.8602 1.504 1.487 1.512 1.487 1.520 466,391 1.4957 0.00%
2018-03-19 0 1.870 1.870 1.880 1.850 1.950 684,200 1,288,316 1.8830 1.504 1.504 1.512 1.487 1.568 850,946 1.5140 -3.11%
2018-03-16 0 1.930 1.900 1.930 1.850 1.960 1,846,640 3,551,940 1.9235 1.552 1.528 1.552 1.487 1.576 2,296,685 1.5466 2.66%
2018-03-15 0 1.880 1.850 1.880 1.750 1.880 2,352,400 4,301,690 1.8286 1.512 1.487 1.512 1.407 1.512 2,925,704 1.4703 0.53%
2018-03-14 0 1.870 1.860 1.870 1.830 1.880 552,000 1,022,020 1.8515 1.504 1.496 1.504 1.471 1.512 686,528 1.4887 -1.06%
2018-03-13 0 1.890 1.860 1.890 1.810 1.920 1,742,000 3,248,420 1.8648 1.520 1.496 1.520 1.455 1.544 2,166,543 1.4994 -1.05%
2018-03-12 0 1.910 1.890 1.920 1.790 1.970 1,634,000 3,070,540 1.8792 1.536 1.520 1.544 1.439 1.584 2,032,222 1.5109 -1.55%
2018-03-09 0 1.940 1.920 1.940 1.920 1.980 1,041,000 2,034,500 1.9544 1.560 1.544 1.560 1.544 1.592 1,294,702 1.5714 -1.02%
2018-03-08 0 1.960 1.950 1.960 1.930 1.960 3,000,000 5,839,710 1.9466 1.576 1.568 1.576 1.552 1.576 3,731,130 1.5651 3.16%
2018-03-07 0 1.900 1.890 1.900 1.890 1.910 148,600 281,782 1.8962 1.528 1.520 1.528 1.520 1.536 184,815 1.5247 -2.06%
2018-03-06 0 1.940 1.920 1.940 1.900 1.940 2,327,600 4,480,042 1.9247 1.560 1.544 1.560 1.528 1.560 2,894,860 1.5476 2.11%
2018-03-05 0 1.900 1.890 1.910 1.870 1.950 3,353,600 6,404,126 1.9096 1.528 1.520 1.536 1.504 1.568 4,170,906 1.5354 -2.56%
2018-03-02 0 1.950 1.940 1.950 1.830 1.970 3,986,400 7,650,960 1.9193 1.568 1.560 1.568 1.471 1.584 4,957,926 1.5432 3.72%
2018-03-01 0 1.880 1.880 1.900 1.840 1.910 2,337,000 4,385,650 1.8766 1.512 1.512 1.528 1.479 1.536 2,906,550 1.5089 2.17%
2018-02-28 0 1.840 1.820 1.840 1.760 1.850 1,530,200 2,798,802 1.8290 1.479 1.463 1.479 1.415 1.487 1,903,125 1.4706 2.22%
2018-02-27 0 1.800 1.800 1.810 1.780 1.910 2,142,000 3,917,340 1.8288 1.447 1.447 1.455 1.431 1.536 2,664,027 1.4705 -3.23%
2018-02-26 0 1.860 1.860 1.880 1.850 1.900 1,270,000 2,377,920 1.8724 1.496 1.496 1.512 1.487 1.528 1,579,512 1.5055 -0.53%
2018-02-23 0 1.870 1.860 1.870 1.850 1.910 418,000 782,240 1.8714 1.504 1.496 1.504 1.487 1.536 519,871 1.5047 -1.06%
2018-02-22 0 1.890 1.860 1.890 1.850 1.900 2,034,800 3,847,958 1.8911 1.520 1.496 1.520 1.487 1.528 2,530,701 1.5205 -1.05%
2018-02-21 0 1.910 1.900 1.920 1.860 1.930 2,798,200 5,324,532 1.9028 1.536 1.528 1.544 1.496 1.552 3,480,149 1.5300 1.60%
2018-02-20 0 1.880 1.860 1.880 1.800 1.900 1,472,660 2,750,787 1.8679 1.512 1.496 1.512 1.447 1.528 1,831,562 1.5019 2.73%
2018-02-15 0 1.830 1.810 1.840 1.770 1.850 882,400 1,609,964 1.8245 1.471 1.455 1.479 1.423 1.487 1,097,450 1.4670 3.39%
2018-02-14 0 1.770 1.750 1.770 1.660 1.770 5,076,000 8,806,370 1.7349 1.423 1.407 1.423 1.335 1.423 6,313,072 1.3949 4.12%
2018-02-13 0 1.700 1.670 1.700 1.640 1.750 4,014,000 6,847,110 1.7058 1.367 1.343 1.367 1.319 1.407 4,992,252 1.3715 4.94%
2018-02-12 0 1.620 1.610 1.620 1.610 1.680 1,880,000 3,089,040 1.6431 1.303 1.295 1.303 1.295 1.351 2,338,175 1.3211 -1.82%
2018-02-09 0 1.650 1.620 1.650 1.560 1.670 10,775,000 17,424,190 1.6171 1.327 1.303 1.327 1.254 1.343 13,400,976 1.3002 -5.71%
2018-02-08 0 1.750 1.740 1.750 1.730 1.780 4,463,200 7,809,812 1.7498 1.407 1.399 1.407 1.391 1.431 5,550,927 1.4069 0.00%
2018-02-07 0 1.750 1.750 1.760 1.740 1.920 5,763,400 10,418,838 1.8078 1.407 1.407 1.415 1.399 1.544 7,167,998 1.4535 -4.89%
2018-02-06 0 1.840 1.820 1.840 1.790 1.930 5,888,000 10,862,333 1.8448 1.479 1.463 1.479 1.439 1.552 7,322,965 1.4833 -8.46%
2018-02-05 0 2.010 2.000 2.010 1.930 2.030 3,821,000 7,593,960 1.9874 1.616 1.608 1.616 1.552 1.632 4,752,216 1.5980 0.00%
2018-02-02 0 2.010 2.000 2.010 1.950 2.020 2,455,600 4,898,726 1.9949 1.616 1.608 1.616 1.568 1.624 3,054,054 1.6040 3.08%
2018-02-01 0 1.950 1.950 1.970 1.950 2.020 3,484,800 6,951,668 1.9949 1.568 1.568 1.584 1.568 1.624 4,334,081 1.6040 -1.02%
2018-01-31 0 1.970 1.950 1.970 1.880 1.980 2,936,800 5,703,540 1.9421 1.584 1.568 1.584 1.512 1.592 3,652,528 1.5615 1.03%
2018-01-30 0 1.950 1.940 1.960 1.910 2.020 2,423,220 4,766,575 1.9670 1.568 1.560 1.576 1.536 1.624 3,013,783 1.5816 -2.99%
2018-01-29 0 2.010 1.990 2.010 1.960 2.060 3,608,600 7,305,374 2.0244 1.616 1.600 1.616 1.576 1.656 4,488,052 1.6277 -0.99%
2018-01-26 0 2.030 2.010 2.030 1.950 2.050 8,811,000 17,823,042 2.0228 1.632 1.616 1.632 1.568 1.648 10,958,329 1.6264 4.64%
2018-01-25 0 1.940 1.940 1.950 1.930 1.990 1,826,600 3,555,092 1.9463 1.560 1.560 1.568 1.552 1.600 2,271,761 1.5649 -3.48%
2018-01-24 0 2.010 1.980 2.010 1.970 2.030 2,547,840 5,099,413 2.0015 1.616 1.592 1.616 1.584 1.632 3,168,774 1.6093 0.50%
2018-01-23 0 2.000 1.980 2.000 1.960 2.020 7,294,860 14,527,896 1.9915 1.608 1.592 1.608 1.576 1.624 9,072,691 1.6013 2.56%
2018-01-22 0 1.950 1.950 1.960 1.860 1.960 5,547,000 10,734,894 1.9353 1.568 1.568 1.576 1.496 1.576 6,898,860 1.5560 3.72%
2018-01-19 0 1.880 1.860 1.880 1.790 1.880 17,231,000 31,534,422 1.8301 1.512 1.496 1.512 1.439 1.512 21,430,368 1.4715 4.44%
2018-01-18 0 1.800 1.800 1.810 1.790 1.830 1,397,800 2,527,900 1.8085 1.447 1.447 1.455 1.439 1.471 1,738,458 1.4541 0.00%
2018-01-17 0 1.800 1.800 1.810 1.780 1.840 2,092,000 3,768,260 1.8013 1.447 1.447 1.455 1.431 1.479 2,601,841 1.4483 -2.17%
2018-01-16 0 1.840 1.830 1.840 1.790 1.850 1,888,000 3,423,115 1.8131 1.479 1.471 1.479 1.439 1.487 2,348,125 1.4578 2.79%
2018-01-15 0 1.790 1.790 1.810 1.790 1.900 2,626,600 4,797,352 1.8264 1.439 1.439 1.455 1.439 1.528 3,266,729 1.4685 -6.28%
2018-01-12 0 1.910 1.900 1.910 1.830 1.950 4,099,200 7,755,024 1.8918 1.536 1.528 1.536 1.471 1.568 5,098,216 1.5211 3.24%
2018-01-11 0 1.850 1.830 1.850 1.810 1.860 2,202,840 4,045,402 1.8364 1.487 1.471 1.487 1.455 1.496 2,739,694 1.4766 -1.60%
2018-01-10 0 1.880 1.860 1.880 1.830 1.890 4,765,200 8,873,756 1.8622 1.512 1.496 1.512 1.471 1.520 5,926,527 1.4973 2.73%
2018-01-09 0 1.830 1.810 1.830 1.790 1.860 3,562,600 6,493,668 1.8227 1.471 1.455 1.471 1.439 1.496 4,430,841 1.4656 -0.54%
2018-01-08 0 1.840 1.830 1.840 1.760 1.860 6,910,350 12,695,762 1.8372 1.479 1.471 1.479 1.415 1.496 8,594,472 1.4772 4.55%
2018-01-05 0 1.760 1.750 1.760 1.690 1.770 3,345,400 5,833,176 1.7436 1.415 1.407 1.415 1.359 1.423 4,160,708 1.4020 2.33%
2018-01-04 0 1.720 1.710 1.720 1.690 1.720 1,828,200 3,117,575 1.7053 1.383 1.375 1.383 1.359 1.383 2,273,751 1.3711 -1.15%
2018-01-03 0 1.740 1.730 1.740 1.720 1.790 2,209,500 3,852,019 1.7434 1.399 1.391 1.399 1.383 1.439 2,747,977 1.4018 -0.57%
2018-01-02 0 1.750 1.740 1.760 1.680 1.770 7,055,000 12,279,186 1.7405 1.407 1.399 1.415 1.351 1.423 8,774,374 1.3994 4.17%
2017-12-29 0 1.680 1.680 1.690 1.650 1.700 1,377,200 2,300,666 1.6705 1.351 1.351 1.359 1.327 1.367 1,712,837 1.3432 -0.59%
2017-12-28 0 1.690 1.670 1.690 1.600 1.690 3,537,800 5,839,406 1.6506 1.359 1.343 1.359 1.286 1.359 4,399,997 1.3271 4.32%
2017-12-27 0 1.620 1.610 1.620 1.550 1.630 1,787,200 2,872,324 1.6072 1.303 1.295 1.303 1.246 1.311 2,222,759 1.2922 3.18%
2017-12-22 0 1.570 1.560 1.570 1.550 1.580 1,433,800 2,238,361 1.5611 1.262 1.254 1.262 1.246 1.270 1,783,231 1.2552 1.29%
2017-12-21 0 1.550 1.540 1.550 1.500 1.550 2,322,000 3,529,320 1.5199 1.246 1.238 1.246 1.206 1.246 2,887,895 1.2221 1.31%
2017-12-20 0 1.530 1.530 1.540 1.500 1.530 1,474,000 2,224,780 1.5093 1.230 1.230 1.238 1.206 1.230 1,833,229 1.2136 -0.65%
2017-12-19 0 1.540 1.530 1.550 1.520 1.550 498,200 762,626 1.5308 1.238 1.230 1.246 1.222 1.246 619,616 1.2308 0.00%
2017-12-18 0 1.540 1.530 1.540 1.510 1.540 1,510,000 2,296,780 1.5210 1.238 1.230 1.238 1.214 1.238 1,878,002 1.2230 0.65%
2017-12-15 0 1.530 1.530 1.540 1.520 1.540 393,000 599,390 1.5252 1.230 1.230 1.238 1.222 1.238 488,778 1.2263 -1.92%
2017-12-14 0 1.560 1.550 1.560 1.500 1.560 1,995,000 3,059,544 1.5336 1.254 1.246 1.254 1.206 1.254 2,481,202 1.2331 0.65%
2017-12-13 0 1.550 1.540 1.550 1.500 1.550 674,800 1,030,446 1.5270 1.246 1.238 1.246 1.206 1.246 839,256 1.2278 1.97%
2017-12-12 0 1.520 1.520 1.540 1.520 1.550 167,000 254,630 1.5247 1.222 1.222 1.238 1.222 1.246 207,700 1.2260 -1.94%
2017-12-11 0 1.550 1.550 1.560 1.520 1.570 235,600 364,444 1.5469 1.246 1.246 1.254 1.222 1.262 293,018 1.2438 0.00%
2017-12-08 0 1.550 1.540 1.550 1.490 1.560 1,862,200 2,831,590 1.5206 1.246 1.238 1.246 1.198 1.254 2,316,037 1.2226 5.44%
2017-12-07 0 1.470 1.470 1.480 1.420 1.540 2,067,200 3,026,370 1.4640 1.182 1.182 1.190 1.142 1.238 2,570,997 1.1771 -2.65%
2017-12-06 0 1.510 1.500 1.510 1.480 1.580 2,222,080 3,393,469 1.5272 1.214 1.206 1.214 1.190 1.270 2,763,623 1.2279 -3.21%
2017-12-05 0 1.560 1.560 1.580 1.550 1.580 516,800 808,436 1.5643 1.254 1.254 1.270 1.246 1.270 642,749 1.2578 -0.64%
2017-12-04 0 1.570 1.570 1.580 1.560 1.590 708,600 1,117,056 1.5764 1.262 1.262 1.270 1.254 1.278 881,293 1.2675 -0.63%
2017-12-01 0 1.580 1.570 1.580 1.530 1.590 1,730,200 2,700,494 1.5608 1.270 1.262 1.270 1.230 1.278 2,151,867 1.2550 2.60%
2017-11-30 0 1.540 1.510 1.540 1.510 1.630 9,144,000 14,262,218 1.5597 1.238 1.214 1.238 1.214 1.311 11,372,485 1.2541 -1.91%
2017-11-29 0 1.570 1.560 1.570 1.520 1.570 1,172,200 1,817,872 1.5508 1.262 1.254 1.262 1.222 1.262 1,457,877 1.2469 3.29%
2017-11-28 0 1.520 1.510 1.540 1.520 1.580 1,545,200 2,376,922 1.5383 1.222 1.214 1.238 1.222 1.270 1,921,781 1.2368 -2.56%
2017-11-27 0 1.560 1.560 1.570 1.550 1.610 1,272,000 1,998,240 1.5709 1.254 1.254 1.262 1.246 1.295 1,581,999 1.2631 -2.50%
2017-11-24 0 1.600 1.600 1.610 1.580 1.620 469,200 754,052 1.6071 1.286 1.286 1.295 1.270 1.303 583,549 1.2922 0.00%
2017-11-23 0 1.600 1.600 1.610 1.600 1.650 682,400 1,102,988 1.6163 1.286 1.286 1.295 1.286 1.327 848,708 1.2996 -3.03%
2017-11-22 0 1.650 1.640 1.650 1.570 1.650 1,592,800 2,599,226 1.6319 1.327 1.319 1.327 1.262 1.327 1,980,981 1.3121 2.48%
2017-11-21 0 1.610 1.600 1.610 1.550 1.630 2,126,600 3,381,876 1.5903 1.295 1.286 1.295 1.246 1.311 2,644,874 1.2787 1.90%
2017-11-20 0 1.580 1.570 1.580 1.540 1.600 880,400 1,380,078 1.5676 1.270 1.262 1.270 1.238 1.286 1,094,962 1.2604 -1.25%
2017-11-17 0 1.600 1.580 1.600 1.570 1.620 2,040,200 3,243,868 1.5900 1.286 1.270 1.286 1.262 1.303 2,537,417 1.2784 0.63%
2017-11-16 0 1.590 1.590 1.610 1.590 1.650 836,600 1,354,862 1.6195 1.278 1.278 1.295 1.278 1.327 1,040,488 1.3021 -3.05%
2017-11-15 0 1.640 1.640 1.650 1.510 1.650 2,091,200 3,358,884 1.6062 1.319 1.319 1.327 1.214 1.327 2,600,846 1.2915 0.61%
2017-11-14 0 1.630 1.630 1.640 1.600 1.640 2,036,000 3,309,400 1.6254 1.311 1.311 1.319 1.286 1.319 2,532,194 1.3069 1.24%
2017-11-13 0 1.610 1.600 1.610 1.570 1.620 1,615,400 2,579,676 1.5969 1.295 1.286 1.295 1.262 1.303 2,009,089 1.2840 0.62%
2017-11-10 0 1.600 1.590 1.600 1.590 1.620 814,200 1,309,640 1.6085 1.286 1.278 1.286 1.278 1.303 1,012,629 1.2933 -2.44%
2017-11-09 0 1.640 1.620 1.640 1.600 1.670 2,244,200 3,634,548 1.6195 1.319 1.303 1.319 1.286 1.343 2,791,134 1.3022 -0.61%
2017-11-08 0 1.650 1.640 1.650 1.620 1.660 828,800 1,359,540 1.6404 1.327 1.319 1.327 1.303 1.335 1,030,787 1.3189 0.00%
2017-11-07 0 1.650 1.640 1.650 1.630 1.650 889,600 1,459,084 1.6402 1.327 1.319 1.327 1.311 1.327 1,106,404 1.3188 1.23%
2017-11-06 0 1.630 1.620 1.640 1.610 1.700 2,545,800 4,176,238 1.6404 1.311 1.303 1.319 1.295 1.367 3,166,237 1.3190 -4.12%
2017-11-03 0 1.700 1.690 1.700 1.610 1.710 5,261,300 8,809,749 1.6744 1.367 1.359 1.367 1.295 1.375 6,543,532 1.3463 8.97%
2017-11-02 0 1.560 1.560 1.580 1.550 1.600 844,800 1,326,164 1.5698 1.254 1.254 1.270 1.246 1.286 1,050,686 1.2622 -2.50%
2017-11-01 0 1.600 1.590 1.600 1.550 1.630 3,220,300 5,141,581 1.5966 1.286 1.278 1.286 1.246 1.311 4,005,119 1.2838 4.58%
2017-10-31 0 1.530 1.530 1.540 1.490 1.550 1,136,200 1,739,592 1.5311 1.230 1.230 1.238 1.198 1.246 1,413,103 1.2310 2.68%
2017-10-30 0 1.490 1.490 1.500 1.480 1.520 796,800 1,196,888 1.5021 1.198 1.198 1.206 1.190 1.222 990,988 1.2078 0.00%
2017-10-27 0 1.490 1.490 1.510 1.490 1.540 1,247,000 1,886,540 1.5129 1.198 1.198 1.214 1.198 1.238 1,550,906 1.2164 -1.97%
2017-10-26 0 1.520 1.500 1.520 1.440 1.530 641,000 969,430 1.5124 1.222 1.206 1.222 1.158 1.230 797,218 1.2160 0.66%
2017-10-25 0 1.510 1.500 1.510 1.500 1.540 1,628,600 2,482,138 1.5241 1.214 1.206 1.214 1.206 1.238 2,025,506 1.2254 0.00%
2017-10-24 0 1.510 1.500 1.520 1.490 1.520 1,335,600 2,010,286 1.5052 1.214 1.206 1.222 1.198 1.222 1,661,099 1.2102 1.34%
2017-10-23 0 1.490 1.490 1.510 1.480 1.520 1,731,600 2,594,434 1.4983 1.198 1.198 1.214 1.190 1.222 2,153,608 1.2047 -2.61%
2017-10-20 0 1.530 1.520 1.530 1.470 1.540 1,591,943 2,410,677 1.5143 1.230 1.222 1.230 1.182 1.238 1,979,916 1.2176 4.08%
2017-10-19 0 1.470 1.460 1.480 1.420 1.540 3,756,600 5,562,820 1.4808 1.182 1.174 1.190 1.142 1.238 4,672,121 1.1906 -3.92%
2017-10-18 0 1.530 1.510 1.530 1.480 1.530 1,039,580 1,555,295 1.4961 1.230 1.214 1.230 1.190 1.230 1,292,936 1.2029 2.68%
2017-10-17 0 1.490 1.470 1.500 1.460 1.510 3,793,800 5,682,135 1.4977 1.198 1.182 1.206 1.174 1.214 4,718,387 1.2043 0.00%
2017-10-16 0 1.490 1.480 1.490 1.450 1.530 3,587,000 5,320,166 1.4832 1.198 1.190 1.198 1.166 1.230 4,461,188 1.1925 -1.97%
2017-10-13 0 1.520 1.510 1.520 1.500 1.570 2,328,400 3,540,984 1.5208 1.222 1.214 1.222 1.206 1.262 2,895,854 1.2228 -3.18%
2017-10-12 0 1.570 1.550 1.570 1.520 1.580 1,928,840 2,976,191 1.5430 1.262 1.246 1.262 1.222 1.270 2,398,918 1.2406 0.64%
2017-10-11 0 1.560 1.550 1.560 1.540 1.670 5,815,600 9,228,022 1.5868 1.254 1.246 1.254 1.238 1.343 7,232,920 1.2758 -6.02%
2017-10-10 0 1.660 1.650 1.670 1.580 1.670 3,982,060 6,481,162 1.6276 1.335 1.327 1.343 1.270 1.343 4,952,528 1.3087 2.47%
2017-10-09 0 1.620 1.600 1.620 1.590 1.640 5,222,000 8,380,760 1.6049 1.303 1.286 1.303 1.278 1.319 6,494,654 1.2904 -2.99%
2017-10-06 0 1.670 1.660 1.670 1.650 1.720 3,168,000 5,321,640 1.6798 1.343 1.335 1.343 1.327 1.383 3,940,073 1.3506 -2.34%
2017-10-04 0 1.710 1.700 1.710 1.630 1.710 1,982,000 3,323,020 1.6766 1.375 1.367 1.375 1.311 1.375 2,465,033 1.3481 3.64%
2017-10-03 0 1.650 1.620 1.650 1.620 1.670 1,531,000 2,516,302 1.6436 1.327 1.303 1.327 1.303 1.343 1,904,120 1.3215 0.00%
2017-09-29 0 1.650 1.640 1.650 1.590 1.650 1,028,000 1,656,280 1.6112 1.327 1.319 1.327 1.278 1.327 1,278,534 1.2955 3.12%
2017-09-28 0 1.600 1.590 1.600 1.580 1.700 2,954,000 4,808,380 1.6278 1.286 1.278 1.286 1.270 1.367 3,673,919 1.3088 -5.88%
2017-09-27 0 1.700 1.690 1.700 1.650 1.700 1,776,000 2,977,980 1.6768 1.367 1.359 1.367 1.327 1.367 2,208,829 1.3482 3.66%
2017-09-26 0 1.640 1.640 1.650 1.600 1.680 3,968,000 6,531,200 1.6460 1.319 1.319 1.327 1.286 1.351 4,935,041 1.3234 -0.61%
2017-09-25 0 1.650 1.630 1.650 1.610 1.800 9,078,000 15,194,040 1.6737 1.327 1.311 1.327 1.295 1.447 11,290,400 1.3457 -8.84%
2017-09-22 0 1.810 1.800 1.810 1.750 1.840 6,814,000 12,148,600 1.7829 1.455 1.447 1.455 1.407 1.479 8,474,640 1.4335 -1.63%
2017-09-21 0 1.840 1.830 1.840 1.760 1.870 7,092,000 12,918,000 1.8215 1.479 1.471 1.479 1.415 1.504 8,820,392 1.4646 2.79%
2017-09-20 0 1.790 1.780 1.790 1.790 1.890 8,804,600 16,188,708 1.8387 1.439 1.431 1.439 1.439 1.520 10,950,369 1.4784 -0.91%
2017-09-19 0 2.010 2.000 2.010 1.940 2.040 34,068,000 67,798,200 1.9901 1.452 1.445 1.452 1.402 1.474 47,147,281 1.4380 5.24%
2017-09-18 0 1.910 1.910 1.920 1.890 2.000 24,614,000 47,809,080 1.9424 1.380 1.380 1.387 1.366 1.445 34,063,731 1.4035 1.06%
2017-09-15 0 1.890 1.890 1.900 1.750 1.920 30,059,000 55,812,820 1.8568 1.366 1.366 1.373 1.265 1.387 41,599,159 1.3417 6.18%
2017-09-14 0 1.780 1.770 1.780 1.670 1.780 67,370,000 114,335,420 1.6971 1.286 1.279 1.286 1.207 1.286 93,234,483 1.2263 5.33%
2017-09-13 0 1.690 1.690 1.700 1.650 1.720 3,576,000 6,005,120 1.6793 1.221 1.221 1.228 1.192 1.243 4,948,887 1.2134 0.00%
2017-09-12 0 1.690 1.690 1.700 1.660 1.740 4,492,000 7,623,740 1.6972 1.221 1.221 1.228 1.199 1.257 6,216,555 1.2264 0.60%
2017-09-11 0 1.680 1.660 1.670 1.650 1.690 2,330,000 3,883,480 1.6667 1.214 1.199 1.207 1.192 1.221 3,224,526 1.2044 0.60%
2017-09-08 0 1.670 1.660 1.670 1.650 1.740 4,430,000 7,437,140 1.6788 1.207 1.199 1.207 1.192 1.257 6,130,752 1.2131 -1.18%
2017-09-07 0 1.690 1.690 1.700 1.600 1.740 7,900,000 13,160,340 1.6659 1.221 1.221 1.228 1.156 1.257 10,932,944 1.2037 6.96%
2017-09-06 0 1.580 1.580 1.590 1.520 1.600 3,808,000 5,990,440 1.5731 1.142 1.142 1.149 1.098 1.156 5,269,956 1.1367 1.94%
2017-09-05 0 1.550 1.540 1.550 1.510 1.560 2,712,000 4,166,220 1.5362 1.120 1.113 1.120 1.091 1.127 3,753,183 1.1100 2.65%
2017-09-04 0 1.510 1.510 1.520 1.440 1.550 2,280,000 3,444,100 1.5106 1.091 1.091 1.098 1.041 1.120 3,155,331 1.0915 2.72%
2017-09-01 0 1.470 1.460 1.470 1.440 1.480 628,000 915,700 1.4581 1.062 1.055 1.062 1.041 1.069 869,100 1.0536 0.00%
2017-08-31 0 1.470 1.470 1.490 1.460 1.540 1,905,000 2,828,640 1.4849 1.062 1.062 1.077 1.055 1.113 2,636,362 1.0729 1.38%
2017-08-30 0 1.450 1.440 1.470 1.410 1.460 1,868,000 2,692,400 1.4413 1.048 1.041 1.062 1.019 1.055 2,585,157 1.0415 0.69%
2017-08-29 0 1.440 1.420 1.440 1.370 1.450 6,634,000 9,411,060 1.4186 1.041 1.026 1.041 0.990 1.048 9,180,905 1.0251 4.35%
2017-08-28 0 1.380 1.380 1.400 1.370 1.430 1,532,200 2,130,798 1.3907 0.997 0.997 1.012 0.990 1.033 2,120,437 1.0049 -2.82%
2017-08-25 0 1.420 1.400 1.420 1.390 1.420 1,836,000 2,566,760 1.3980 1.026 1.012 1.026 1.004 1.026 2,540,871 1.0102 0.71%
2017-08-24 0 1.410 1.390 1.420 1.390 1.430 642,000 905,900 1.4111 1.019 1.004 1.026 1.004 1.033 888,475 1.0196 0.00%
2017-08-22 0 1.410 1.400 1.410 1.380 1.410 556,000 777,420 1.3982 1.019 1.012 1.019 0.997 1.019 769,458 1.0103 1.44%
2017-08-21 0 1.390 1.380 1.390 1.380 1.400 534,000 742,800 1.3910 1.004 0.997 1.004 0.997 1.012 739,012 1.0051 0.72%
2017-08-18 0 1.380 1.370 1.390 1.360 1.390 694,000 954,420 1.3752 0.997 0.990 1.004 0.983 1.004 960,438 0.9937 -2.13%
2017-08-17 0 1.410 1.400 1.410 1.400 1.440 294,000 415,240 1.4124 1.019 1.012 1.019 1.012 1.041 406,872 1.0206 0.00%
2017-08-16 0 1.410 1.410 1.420 1.390 1.420 378,000 529,080 1.3997 1.019 1.019 1.026 1.004 1.026 523,121 1.0114 0.00%
2017-08-15 0 1.410 1.400 1.410 1.400 1.450 1,744,000 2,464,320 1.4130 1.019 1.012 1.019 1.012 1.048 2,413,551 1.0210 1.44%
2017-08-14 0 1.390 1.360 1.390 1.360 1.410 574,000 795,460 1.3858 1.004 0.983 1.004 0.983 1.019 794,368 1.0014 0.72%
2017-08-11 0 1.380 1.360 1.380 1.350 1.410 1,686,000 2,326,410 1.3798 0.997 0.983 0.997 0.975 1.019 2,333,284 0.9971 -2.82%
2017-08-10 0 1.420 1.410 1.420 1.390 1.450 926,000 1,314,720 1.4198 1.026 1.019 1.026 1.004 1.048 1,281,507 1.0259 -2.74%
2017-08-09 0 1.460 1.450 1.460 1.420 1.460 518,000 743,540 1.4354 1.055 1.048 1.055 1.026 1.055 716,869 1.0372 0.00%
2017-08-08 0 1.460 1.460 1.480 1.430 1.470 498,000 724,100 1.4540 1.055 1.055 1.069 1.033 1.062 689,191 1.0507 0.69%
2017-08-07 0 1.450 1.430 1.450 1.420 1.460 756,000 1,090,420 1.4424 1.048 1.033 1.048 1.026 1.055 1,046,241 1.0422 -1.36%
2017-08-04 0 1.470 1.470 1.480 1.450 1.470 714,000 1,036,560 1.4518 1.062 1.062 1.069 1.048 1.062 988,117 1.0490 0.68%
2017-08-03 0 1.460 1.450 1.460 1.450 1.460 764,000 1,110,080 1.4530 1.055 1.048 1.055 1.048 1.055 1,057,313 1.0499 0.69%
2017-08-02 0 1.450 1.450 1.460 1.440 1.460 1,084,000 1,574,480 1.4525 1.048 1.048 1.055 1.041 1.055 1,500,166 1.0495 -0.68%
2017-08-01 0 1.460 1.460 1.470 1.460 1.480 597,000 877,940 1.4706 1.055 1.055 1.062 1.055 1.069 826,198 1.0626 -0.68%
2017-07-31 0 1.470 1.460 1.470 1.450 1.470 1,068,000 1,556,880 1.4578 1.062 1.055 1.062 1.048 1.062 1,478,023 1.0534 1.38%
2017-07-28 0 1.450 1.450 1.470 1.440 1.470 1,518,000 2,203,180 1.4514 1.048 1.048 1.062 1.041 1.062 2,100,786 1.0487 -2.03%
2017-07-27 0 1.480 1.450 1.480 1.370 1.490 3,386,000 4,797,100 1.4167 1.069 1.048 1.069 0.990 1.077 4,685,943 1.0237 5.71%
2017-07-26 0 1.400 1.400 1.430 1.400 1.480 1,240,000 1,781,340 1.4366 1.012 1.012 1.033 1.012 1.069 1,716,057 1.0380 -2.78%
2017-07-25 0 1.440 1.440 1.460 1.400 1.460 824,000 1,177,860 1.4294 1.041 1.041 1.055 1.012 1.055 1,140,348 1.0329 -0.69%
2017-07-24 0 1.450 1.450 1.470 1.410 1.480 1,132,000 1,654,160 1.4613 1.048 1.048 1.062 1.019 1.069 1,566,594 1.0559 0.00%
2017-07-21 0 1.450 1.450 1.460 1.420 1.490 2,618,000 3,806,020 1.4538 1.048 1.048 1.055 1.026 1.077 3,623,094 1.0505 2.84%
2017-07-20 0 1.410 1.400 1.410 1.360 1.410 1,740,000 2,422,120 1.3920 1.019 1.012 1.019 0.983 1.019 2,408,015 1.0059 3.68%
2017-07-19 0 1.360 1.350 1.360 1.340 1.360 880,000 1,188,320 1.3504 0.983 0.975 0.983 0.968 0.983 1,217,847 0.9758 2.26%
2017-07-18 0 1.330 1.330 1.340 1.320 1.350 776,000 1,035,860 1.3349 0.961 0.961 0.968 0.954 0.975 1,073,920 0.9646 -1.48%
2017-07-17 0 1.350 1.340 1.350 1.310 1.350 1,609,000 2,146,880 1.3343 0.975 0.968 0.975 0.947 0.975 2,226,722 0.9641 1.50%
2017-07-14 0 1.330 1.300 1.330 1.300 1.330 222,000 290,160 1.3070 0.961 0.939 0.961 0.939 0.961 307,230 0.9444 0.76%
2017-07-13 0 1.320 1.310 1.330 1.300 1.330 408,000 535,780 1.3132 0.954 0.947 0.961 0.939 0.961 564,638 0.9489 0.00%
2017-07-12 0 1.320 1.320 1.330 1.310 1.340 1,260,000 1,667,820 1.3237 0.954 0.954 0.961 0.947 0.968 1,743,735 0.9565 0.00%
2017-07-11 0 1.320 1.320 1.330 1.310 1.330 1,130,000 1,493,260 1.3215 0.954 0.954 0.961 0.947 0.961 1,563,826 0.9549 0.76%
2017-07-10 0 1.310 1.300 1.320 1.290 1.320 584,000 759,400 1.3003 0.947 0.939 0.954 0.932 0.954 808,207 0.9396 0.00%
2017-07-07 0 1.310 1.310 1.320 1.300 1.360 1,036,000 1,379,940 1.3320 0.947 0.947 0.954 0.939 0.983 1,433,738 0.9625 -0.76%
2017-07-06 0 1.320 1.310 1.320 1.290 1.350 4,710,000 6,185,740 1.3133 0.954 0.947 0.954 0.932 0.975 6,518,249 0.9490 3.13%
2017-07-05 0 1.280 1.280 1.290 1.260 1.300 1,418,000 1,818,720 1.2826 0.925 0.925 0.932 0.910 0.939 1,962,394 0.9268 1.59%
2017-07-04 0 1.260 1.250 1.260 1.230 1.270 1,220,000 1,524,120 1.2493 0.910 0.903 0.910 0.889 0.918 1,688,379 0.9027 1.61%
2017-07-03 0 1.240 1.240 1.250 1.190 1.240 2,421,000 2,963,160 1.2239 0.896 0.896 0.903 0.860 0.896 3,350,463 0.8844 3.59%
2017-06-30 0 1.260 1.240 1.270 1.240 1.270 1,510,000 1,880,540 1.2454 0.865 0.851 0.872 0.851 0.872 2,199,700 0.8549 2.44%
2017-06-29 0 1.230 1.230 1.240 1.210 1.230 400,000 489,760 1.2244 0.844 0.844 0.851 0.831 0.844 582,702 0.8405 0.00%
2017-06-28 0 1.230 1.230 1.240 1.210 1.240 726,000 892,480 1.2293 0.844 0.844 0.851 0.831 0.851 1,057,604 0.8439 0.00%
2017-06-27 0 1.230 1.220 1.240 1.220 1.250 929,600 1,140,140 1.2265 0.844 0.837 0.851 0.837 0.858 1,354,199 0.8419 -0.81%
2017-06-26 0 1.240 1.230 1.250 1.230 1.250 506,000 625,700 1.2366 0.851 0.844 0.858 0.844 0.858 737,118 0.8488 0.81%
2017-06-23 0 1.230 1.210 1.230 1.230 1.230 8,000 9,840 1.2300 0.844 0.831 0.844 0.844 0.844 11,654 0.8443 0.00%
2017-06-22 0 1.230 1.230 1.240 1.210 1.230 1,688,000 2,061,020 1.2210 0.844 0.844 0.851 0.831 0.844 2,459,002 0.8382 0.00%
2017-06-21 0 1.230 1.220 1.230 1.200 1.230 1,488,000 1,803,300 1.2119 0.844 0.837 0.844 0.824 0.844 2,167,651 0.8319 -0.81%
2017-06-20 0 1.240 1.200 1.240 1.150 1.240 2,230,000 2,699,900 1.2107 0.851 0.824 0.851 0.789 0.851 3,248,563 0.8311 1.64%
2017-06-19 0 1.220 1.220 1.240 1.210 1.230 884,000 1,080,040 1.2218 0.837 0.837 0.851 0.831 0.844 1,287,771 0.8387 -0.81%
2017-06-16 0 1.230 1.230 1.240 1.200 1.240 1,142,000 1,395,420 1.2219 0.844 0.844 0.851 0.824 0.851 1,663,614 0.8388 0.82%
2017-06-15 0 1.220 1.220 1.230 1.200 1.230 1,106,000 1,345,720 1.2167 0.837 0.837 0.844 0.824 0.844 1,611,171 0.8352 -1.61%
2017-06-14 0 1.240 1.230 1.240 1.230 1.270 494,000 615,580 1.2461 0.851 0.844 0.851 0.844 0.872 719,637 0.8554 -1.59%
2017-06-13 0 1.260 1.240 1.270 1.230 1.260 202,000 252,000 1.2475 0.865 0.851 0.872 0.844 0.865 294,264 0.8564 1.61%
2017-06-12 0 1.240 1.230 1.250 1.220 1.290 454,000 559,660 1.2327 0.851 0.844 0.858 0.837 0.886 661,367 0.8462 -0.80%
2017-06-09 0 1.250 1.240 1.260 1.240 1.300 1,362,000 1,704,300 1.2513 0.858 0.851 0.865 0.851 0.892 1,984,100 0.8590 -1.57%
2017-06-08 0 1.270 1.270 1.290 1.270 1.280 174,000 221,540 1.2732 0.872 0.872 0.886 0.872 0.879 253,475 0.8740 -1.55%
2017-06-07 0 1.290 1.280 1.290 1.280 1.300 1,592,000 2,047,440 1.2861 0.886 0.879 0.886 0.879 0.892 2,319,153 0.8828 0.00%
2017-06-06 0 1.290 1.280 1.290 1.230 1.290 2,138,000 2,697,880 1.2619 0.886 0.879 0.886 0.844 0.886 3,114,541 0.8662 4.03%
2017-06-05 0 1.240 1.220 1.240 1.210 1.250 2,207,600 2,727,612 1.2356 0.851 0.837 0.851 0.831 0.858 3,215,932 0.8482 1.64%
2017-06-02 0 1.220 1.200 1.220 1.200 1.220 724,000 872,980 1.2058 0.837 0.824 0.837 0.824 0.837 1,054,690 0.8277 0.83%
2017-06-01 0 1.210 1.200 1.210 1.200 1.220 1,094,000 1,318,660 1.2054 0.831 0.824 0.831 0.824 0.837 1,593,690 0.8274 -1.63%
2017-05-31 0 1.230 1.220 1.230 1.200 1.230 1,136,000 1,377,800 1.2129 0.844 0.837 0.844 0.824 0.844 1,654,873 0.8326 0.00%
2017-05-29 0 1.230 1.220 1.230 1.190 1.240 2,960,000 3,614,160 1.2210 0.844 0.837 0.844 0.817 0.851 4,311,994 0.8382 2.50%
2017-05-26 0 1.200 1.190 1.200 1.180 1.240 2,008,000 2,393,500 1.1920 0.824 0.817 0.824 0.810 0.851 2,925,163 0.8182 -3.23%
2017-05-25 0 1.240 1.220 1.240 1.210 1.250 932,000 1,150,660 1.2346 0.851 0.837 0.851 0.831 0.858 1,357,695 0.8475 1.64%
2017-05-24 0 1.220 1.190 1.220 1.170 1.230 1,407,000 1,671,220 1.1878 0.837 0.817 0.837 0.803 0.844 2,049,654 0.8154 2.52%
2017-05-23 0 1.190 1.180 1.190 1.170 1.200 810,000 959,420 1.1845 0.817 0.810 0.817 0.803 0.824 1,179,971 0.8131 -0.83%
2017-05-22 0 1.200 1.200 1.210 1.200 1.210 132,000 158,440 1.2003 0.824 0.824 0.831 0.824 0.831 192,292 0.8240 0.00%
2017-05-19 0 1.200 1.190 1.200 1.180 1.230 1,592,000 1,914,620 1.2027 0.824 0.817 0.824 0.810 0.844 2,319,153 0.8256 -0.83%
2017-05-18 0 1.210 1.180 1.210 1.180 1.210 273,000 325,640 1.1928 0.831 0.810 0.831 0.810 0.831 397,694 0.8188 0.00%
2017-05-17 0 1.210 1.190 1.220 1.210 1.220 8,000 9,700 1.2125 0.831 0.817 0.837 0.831 0.837 11,654 0.8323 -0.82%
2017-05-16 0 1.220 1.210 1.220 1.200 1.220 396,000 475,790 1.2015 0.837 0.831 0.837 0.824 0.837 576,875 0.8248 0.00%
2017-05-15 0 1.220 1.210 1.220 1.190 1.230 758,000 914,530 1.2065 0.837 0.831 0.837 0.817 0.844 1,104,220 0.8282 0.83%
2017-05-12 0 1.210 1.210 1.220 1.210 1.210 166,000 200,860 1.2100 0.831 0.831 0.837 0.831 0.831 241,821 0.8306 0.00%
2017-05-11 0 1.210 1.210 1.220 1.210 1.230 254,000 308,320 1.2139 0.831 0.831 0.837 0.831 0.844 370,016 0.8333 0.83%
2017-05-10 0 1.200 1.200 1.230 1.200 1.240 488,000 598,060 1.2255 0.824 0.824 0.844 0.824 0.851 710,896 0.8413 -4.00%
2017-05-09 0 1.250 1.220 1.250 1.210 1.250 570,000 695,020 1.2193 0.858 0.837 0.858 0.831 0.858 830,350 0.8370 1.63%
2017-05-08 0 1.230 1.200 1.230 1.190 1.230 1,014,000 1,222,400 1.2055 0.844 0.824 0.844 0.817 0.844 1,477,149 0.8275 -0.81%
2017-05-05 0 1.240 1.220 1.240 1.210 1.240 222,000 271,560 1.2232 0.851 0.837 0.851 0.831 0.851 323,400 0.8397 0.81%
2017-05-04 0 1.230 1.230 1.250 1.230 1.260 1,360,000 1,686,980 1.2404 0.844 0.844 0.858 0.844 0.865 1,981,186 0.8515 -3.15%
2017-05-02 0 1.270 1.260 1.270 1.250 1.280 584,000 738,100 1.2639 0.872 0.865 0.872 0.858 0.879 850,745 0.8676 0.00%
2017-04-28 0 1.270 1.260 1.270 1.260 1.290 718,000 912,160 1.2704 0.872 0.865 0.872 0.865 0.886 1,045,950 0.8721 -1.55%
2017-04-27 0 1.290 1.280 1.290 1.270 1.290 1,618,000 2,069,960 1.2793 0.886 0.879 0.886 0.872 0.886 2,357,029 0.8782 0.00%
2017-04-26 0 1.290 1.280 1.290 1.280 1.320 214,000 279,020 1.3038 0.886 0.879 0.886 0.879 0.906 311,745 0.8950 0.00%
2017-04-25 0 1.290 1.290 1.300 1.270 1.300 1,906,000 2,461,000 1.2912 0.886 0.886 0.892 0.872 0.892 2,776,574 0.8863 0.00%
2017-04-24 0 1.290 1.260 1.290 1.250 1.290 1,328,000 1,688,760 1.2717 0.886 0.865 0.886 0.858 0.886 1,934,570 0.8729 -0.77%
2017-04-21 0 1.300 1.290 1.300 1.250 1.300 1,720,000 2,190,880 1.2738 0.892 0.886 0.892 0.858 0.892 2,505,618 0.8744 1.56%
2017-04-20 0 1.280 1.280 1.300 1.270 1.290 188,000 241,080 1.2823 0.879 0.879 0.892 0.872 0.886 273,870 0.8803 0.00%
2017-04-19 0 1.280 1.270 1.290 1.260 1.290 775,000 988,160 1.2750 0.879 0.872 0.886 0.865 0.886 1,128,985 0.8753 -0.78%
2017-04-18 0 1.290 1.280 1.290 1.290 1.330 1,330,000 1,733,920 1.3037 0.886 0.879 0.886 0.886 0.913 1,937,484 0.8949 -3.01%
2017-04-13 0 1.330 1.320 1.330 1.300 1.350 1,652,000 2,204,120 1.3342 0.913 0.906 0.913 0.892 0.927 2,406,559 0.9159 2.31%
2017-04-12 0 1.300 1.300 1.320 1.300 1.320 400,000 523,300 1.3083 0.892 0.892 0.906 0.892 0.906 582,702 0.8981 -2.26%
2017-04-11 0 1.330 1.320 1.330 1.300 1.330 1,016,000 1,329,300 1.3084 0.913 0.906 0.913 0.892 0.913 1,480,063 0.8981 0.00%
2017-04-10 0 1.330 1.320 1.330 1.310 1.330 716,000 947,760 1.3237 0.913 0.906 0.913 0.899 0.913 1,043,036 0.9087 -1.48%
2017-04-07 0 1.350 1.340 1.350 1.280 1.350 1,734,000 2,265,420 1.3065 0.927 0.920 0.927 0.879 0.927 2,526,013 0.8968 0.75%
2017-04-06 0 1.340 1.330 1.340 1.300 1.340 1,324,000 1,735,080 1.3105 0.920 0.913 0.920 0.892 0.920 1,928,743 0.8996 1.52%
2017-04-05 0 1.320 1.330 1.340 1.290 1.340 4,216,000 5,489,680 1.3021 0.906 0.913 0.920 0.886 0.920 6,141,678 0.8938 0.76%
2017-04-03 0 1.310 1.300 1.320 1.290 1.350 730,000 951,120 1.3029 0.899 0.892 0.906 0.886 0.927 1,063,431 0.8944 -0.76%
2017-03-31 0 1.320 1.300 1.320 1.300 1.320 692,000 901,540 1.3028 0.906 0.892 0.906 0.892 0.906 1,008,074 0.8943 1.54%
2017-03-30 0 1.300 1.300 1.310 1.300 1.320 870,000 1,132,720 1.3020 0.892 0.892 0.899 0.892 0.906 1,267,377 0.8938 -0.76%
2017-03-29 0 1.310 1.300 1.310 1.300 1.320 2,132,000 2,793,160 1.3101 0.899 0.892 0.899 0.892 0.906 3,105,801 0.8993 0.77%
2017-03-28 0 1.300 1.300 1.310 1.300 1.340 1,991,400 2,619,078 1.3152 0.892 0.892 0.899 0.892 0.920 2,900,981 0.9028 0.00%
2017-03-27 0 1.300 1.300 1.310 1.300 1.370 3,404,000 4,500,400 1.3221 0.892 0.892 0.899 0.892 0.940 4,958,793 0.9076 -5.11%
2017-03-24 0 1.370 1.370 1.380 1.340 1.380 2,100,000 2,839,480 1.3521 0.940 0.940 0.947 0.920 0.947 3,059,185 0.9282 0.74%
2017-03-23 0 1.360 1.350 1.360 1.300 1.370 3,534,000 4,746,160 1.3430 0.934 0.927 0.934 0.892 0.940 5,148,171 0.9219 4.62%
2017-03-22 0 1.300 1.290 1.300 1.240 1.300 2,934,000 3,717,140 1.2669 0.892 0.886 0.892 0.851 0.892 4,274,118 0.8697 1.56%
2017-03-21 0 1.280 1.260 1.270 1.200 1.300 16,984,000 21,367,980 1.2581 0.879 0.865 0.872 0.824 0.892 24,741,521 0.8636 -8.57%
2017-03-20 0 1.400 1.400 1.410 1.380 1.440 7,684,000 10,779,160 1.4028 0.961 0.961 0.968 0.947 0.988 11,193,703 0.9630 0.00%
2017-03-17 0 1.400 1.380 1.400 1.380 1.450 3,208,000 4,535,380 1.4138 0.961 0.947 0.961 0.947 0.995 4,673,269 0.9705 -1.41%
2017-03-16 0 1.420 1.410 1.420 1.400 1.440 2,434,000 3,448,280 1.4167 0.975 0.968 0.975 0.961 0.988 3,545,741 0.9725 0.71%
2017-03-15 0 1.410 1.410 1.420 1.330 1.420 4,291,000 5,961,730 1.3894 0.968 0.968 0.975 0.913 0.975 6,250,934 0.9537 4.44%
2017-03-14 0 1.350 1.350 1.370 1.300 1.400 12,340,000 16,608,040 1.3459 0.927 0.927 0.940 0.892 0.961 17,976,352 0.9239 -1.46%
2017-03-13 0 1.370 1.370 1.390 1.290 1.390 7,864,000 10,594,280 1.3472 0.940 0.940 0.954 0.886 0.954 11,455,919 0.9248 6.20%
2017-03-10 0 1.290 1.270 1.300 1.230 1.290 4,398,000 5,529,240 1.2572 0.886 0.872 0.892 0.844 0.886 6,406,807 0.8630 1.57%
2017-03-09 0 1.270 1.260 1.270 1.270 1.280 2,124,000 2,704,120 1.2731 0.872 0.865 0.872 0.872 0.879 3,094,147 0.8739 0.00%
2017-03-08 0 1.270 1.270 1.280 1.270 1.280 3,514,001 4,474,521 1.2733 0.872 0.872 0.879 0.872 0.879 5,119,037 0.8741 0.00%
2017-03-07 0 1.270 1.260 1.270 1.230 1.290 6,060,000 7,688,020 1.2687 0.872 0.865 0.872 0.844 0.886 8,827,933 0.8709 3.25%
2017-03-06 0 1.230 1.220 1.230 1.220 1.240 1,684,000 2,070,940 1.2298 0.844 0.837 0.844 0.837 0.851 2,453,175 0.8442 0.00%
2017-03-03 0 1.230 1.220 1.230 1.210 1.230 1,510,000 1,852,020 1.2265 0.844 0.837 0.844 0.831 0.844 2,199,700 0.8419 -0.81%
2017-03-02 0 1.240 1.230 1.240 1.220 1.240 1,032,000 1,276,340 1.2368 0.851 0.844 0.851 0.837 0.851 1,503,371 0.8490 0.81%
2017-03-01 0 1.230 1.220 1.230 1.210 1.230 738,000 903,320 1.2240 0.844 0.837 0.844 0.831 0.844 1,075,085 0.8402 0.82%
2017-02-28 0 1.220 1.210 1.220 1.210 1.230 2,140,000 2,616,960 1.2229 0.837 0.831 0.837 0.831 0.844 3,117,455 0.8395 0.00%
2017-02-27 0 1.220 1.210 1.220 1.200 1.230 1,031,200 1,251,500 1.2136 0.837 0.831 0.837 0.824 0.844 1,502,205 0.8331 -1.61%
2017-02-24 0 1.240 1.230 1.240 1.230 1.240 766,000 945,180 1.2339 0.851 0.844 0.851 0.844 0.851 1,115,874 0.8470 0.00%
2017-02-23 0 1.240 1.220 1.240 1.220 1.240 276,000 338,080 1.2249 0.851 0.837 0.851 0.837 0.851 402,064 0.8409 0.81%
2017-02-22 0 1.230 1.220 1.230 1.200 1.250 964,000 1,185,800 1.2301 0.844 0.837 0.844 0.824 0.858 1,404,311 0.8444 2.50%
2017-02-21 0 1.200 1.200 1.210 1.200 1.230 316,000 382,440 1.2103 0.824 0.824 0.831 0.824 0.844 460,334 0.8308 -1.64%
2017-02-20 0 1.220 1.210 1.220 1.210 1.220 652,000 793,440 1.2169 0.837 0.831 0.837 0.831 0.837 949,804 0.8354 0.00%
2017-02-17 0 1.220 1.220 1.230 1.210 1.230 1,518,000 1,855,120 1.2221 0.837 0.837 0.844 0.831 0.844 2,211,354 0.8389 0.83%
2017-02-16 0 1.210 1.200 1.210 1.200 1.250 1,712,000 2,084,880 1.2178 0.831 0.824 0.831 0.824 0.858 2,493,964 0.8360 -0.82%
2017-02-15 0 1.220 1.220 1.240 1.220 1.260 1,410,000 1,744,380 1.2371 0.837 0.837 0.851 0.837 0.865 2,054,024 0.8493 -0.81%
2017-02-14 0 1.230 1.220 1.230 1.220 1.240 840,000 1,029,940 1.2261 0.844 0.837 0.844 0.837 0.851 1,223,674 0.8417 0.82%
2017-02-13 0 1.220 1.220 1.240 1.220 1.250 1,096,000 1,356,020 1.2372 0.837 0.837 0.851 0.837 0.858 1,596,603 0.8493 -0.81%
2017-02-10 0 1.230 1.220 1.230 1.190 1.260 2,932,000 3,589,500 1.2242 0.844 0.837 0.844 0.817 0.865 4,271,205 0.8404 3.36%
2017-02-09 0 1.190 1.180 1.200 1.170 1.200 2,118,000 2,523,220 1.1913 0.817 0.810 0.824 0.803 0.824 3,085,406 0.8178 -0.83%
2017-02-08 0 1.200 1.190 1.200 1.170 1.210 4,158,000 4,955,780 1.1919 0.824 0.817 0.824 0.803 0.831 6,057,186 0.8182 2.56%
2017-02-07 0 1.170 1.160 1.170 1.150 1.170 1,608,000 1,863,200 1.1587 0.803 0.796 0.803 0.789 0.803 2,342,461 0.7954 0.86%
2017-02-06 0 1.160 1.150 1.170 1.130 1.160 750,000 861,040 1.1481 0.796 0.789 0.803 0.776 0.796 1,092,566 0.7881 0.87%
2017-02-03 0 1.150 1.140 1.160 1.150 1.150 259,980 298,897 1.1497 0.789 0.783 0.796 0.789 0.789 378,727 0.7892 -0.86%
2017-02-02 0 1.160 1.150 1.160 1.160 1.170 708,000 821,460 1.1603 0.796 0.789 0.796 0.796 0.803 1,031,382 0.7965 0.00%
2017-02-01 0 1.160 1.150 1.160 1.150 1.170 1,066,000 1,234,740 1.1583 0.796 0.789 0.796 0.789 0.803 1,552,900 0.7951 -0.85%
2017-01-27 0 1.170 1.160 1.170 1.150 1.180 418,000 485,800 1.1622 0.803 0.796 0.803 0.789 0.810 608,923 0.7978 0.86%
2017-01-26 0 1.160 1.160 1.170 1.150 1.190 1,232,000 1,439,260 1.1682 0.796 0.796 0.803 0.789 0.817 1,794,722 0.8019 -1.69%
2017-01-25 0 1.180 1.160 1.180 1.150 1.180 524,800 614,052 1.1701 0.810 0.796 0.810 0.789 0.810 764,505 0.8032 2.61%
2017-01-24 0 1.150 1.150 1.170 1.130 1.170 1,730,000 1,982,640 1.1460 0.789 0.789 0.803 0.776 0.803 2,520,186 0.7867 0.88%
2017-01-23 0 1.140 1.110 1.140 1.120 1.150 2,574,000 2,908,760 1.1301 0.783 0.762 0.783 0.769 0.789 3,749,686 0.7757 0.88%
2017-01-20 0 1.130 1.120 1.130 1.120 1.140 634,000 714,000 1.1262 0.776 0.769 0.776 0.769 0.783 923,582 0.7731 0.00%
2017-01-19 0 1.130 1.120 1.130 1.080 1.130 2,414,000 2,673,960 1.1077 0.776 0.769 0.776 0.741 0.776 3,516,606 0.7604 4.63%
2017-01-18 0 1.080 1.070 1.080 1.030 1.080 2,938,000 3,125,500 1.0638 0.741 0.735 0.741 0.707 0.741 4,279,945 0.7303 5.88%
2017-01-17 0 1.020 1.020 1.030 1.010 1.040 2,708,000 2,770,840 1.0232 0.700 0.700 0.707 0.693 0.714 3,944,892 0.7024 0.00%
2017-01-16 0 1.020 1.010 1.020 1.010 1.030 1,604,000 1,633,220 1.0182 0.700 0.693 0.700 0.693 0.707 2,336,634 0.6990 0.99%
2017-01-13 0 1.010 1.010 1.020 1.010 1.020 1,040,000 1,058,860 1.0181 0.693 0.693 0.700 0.693 0.700 1,515,025 0.6989 0.00%
2017-01-12 0 1.010 1.010 1.020 1.010 1.030 1,482,000 1,506,220 1.0163 0.693 0.693 0.700 0.693 0.707 2,158,910 0.6977 -0.98%
2017-01-11 0 1.020 1.020 1.030 1.010 1.030 837,000 855,320 1.0219 0.700 0.700 0.707 0.693 0.707 1,219,304 0.7015 0.00%
2017-01-10 0 1.020 1.020 1.030 0.990 1.030 6,166,000 6,212,940 1.0076 0.700 0.700 0.707 0.680 0.707 8,982,349 0.6917 0.00%
2017-01-09 0 1.020 1.020 1.040 1.010 1.030 1,316,000 1,342,380 1.0200 0.700 0.700 0.714 0.693 0.707 1,917,089 0.7002 -0.97%
2017-01-06 0 1.030 1.020 1.030 0.990 1.050 3,010,000 3,084,360 1.0247 0.707 0.700 0.707 0.680 0.721 4,384,831 0.7034 1.98%
2017-01-05 0 1.010 1.000 1.020 0.990 1.010 2,220,000 2,223,420 1.0015 0.693 0.686 0.700 0.680 0.693 3,233,995 0.6875 2.02%
2017-01-04 0 0.990 0.980 0.990 0.950 1.010 3,048,000 2,943,600 0.9657 0.680 0.673 0.680 0.652 0.693 4,440,188 0.6629 -1.98%
2017-01-03 0 1.010 1.000 1.010 0.980 1.020 884,000 882,820 0.9987 0.693 0.686 0.693 0.673 0.700 1,287,771 0.6855 -1.94%
2016-12-30 0 1.030 1.020 1.030 0.930 1.050 15,982,000 15,438,640 0.9660 0.707 0.700 0.707 0.638 0.721 23,281,853 0.6631 3.00%
2016-12-29 0 1.000 1.000 1.010 1.000 1.010 640,000 642,020 1.0032 0.686 0.686 0.693 0.686 0.693 932,323 0.6886 0.00%
2016-12-28 0 1.000 1.000 1.010 0.990 1.000 260,000 259,860 0.9995 0.686 0.686 0.693 0.680 0.686 378,756 0.6861 0.00%
2016-12-23 0 1.000 0.990 1.010 1.000 1.000 156,000 156,000 1.0000 0.686 0.680 0.693 0.686 0.686 227,254 0.6865 -0.99%
2016-12-22 0 1.010 1.000 1.010 0.980 1.010 278,000 276,180 0.9935 0.693 0.686 0.693 0.673 0.693 404,978 0.6820 1.00%
2016-12-21 0 1.000 0.990 1.000 0.980 1.010 917,000 909,791 0.9921 0.686 0.680 0.686 0.673 0.693 1,335,844 0.6811 2.04%
2016-12-20 0 0.980 0.960 0.970 0.970 1.010 17,634,000 17,450,160 0.9896 0.673 0.659 0.666 0.666 0.693 25,688,411 0.6793 -2.97%
2016-12-19 0 1.010 1.010 1.020 0.990 1.060 11,158,000 11,263,240 1.0094 0.693 0.693 0.700 0.680 0.728 16,254,468 0.6929 -4.72%
2016-12-16 0 1.060 1.050 1.060 1.030 1.060 1,078,000 1,126,860 1.0453 0.728 0.721 0.728 0.707 0.728 1,570,382 0.7176 0.00%
2016-12-15 0 1.060 1.050 1.070 1.040 1.070 868,000 914,720 1.0538 0.728 0.721 0.735 0.714 0.735 1,264,463 0.7234 -0.93%
2016-12-14 0 1.070 1.060 1.070 1.050 1.080 1,026,000 1,089,560 1.0619 0.735 0.728 0.735 0.721 0.741 1,494,630 0.7290 1.90%
2016-12-13 0 1.050 1.040 1.050 1.030 1.050 822,000 854,980 1.0401 0.721 0.714 0.721 0.707 0.721 1,197,452 0.7140 1.94%
2016-12-12 0 1.030 1.030 1.040 1.030 1.040 1,438,000 1,490,380 1.0364 0.707 0.707 0.714 0.707 0.714 2,094,813 0.7115 -0.96%
2016-12-09 0 1.040 1.030 1.040 1.030 1.040 620,000 638,800 1.0303 0.714 0.707 0.714 0.707 0.714 903,188 0.7073 1.96%
2016-12-08 0 1.020 1.020 1.040 1.020 1.030 876,000 897,700 1.0248 0.700 0.700 0.714 0.700 0.707 1,276,117 0.7035 -0.97%
2016-12-07 0 1.030 1.020 1.030 1.020 1.030 532,000 542,840 1.0204 0.707 0.700 0.707 0.700 0.707 774,993 0.7004 0.98%
2016-12-06 0 1.020 1.010 1.020 1.000 1.040 4,696,000 4,751,380 1.0118 0.700 0.693 0.700 0.686 0.714 6,840,920 0.6946 0.99%
2016-12-05 0 1.010 1.010 1.020 1.000 1.060 7,674,000 7,761,380 1.0114 0.693 0.693 0.700 0.686 0.728 11,179,135 0.6943 -2.88%
2016-12-02 0 1.040 1.030 1.040 1.020 1.040 258,000 266,240 1.0319 0.714 0.707 0.714 0.700 0.714 375,843 0.7084 0.97%
2016-12-01 0 1.030 1.030 1.040 1.020 1.040 950,000 973,600 1.0248 0.707 0.707 0.714 0.700 0.714 1,383,917 0.7035 0.98%
2016-11-30 0 1.020 1.010 1.020 1.000 1.040 4,516,000 4,559,740 1.0097 0.700 0.693 0.700 0.686 0.714 6,578,704 0.6931 -0.97%
2016-11-29 0 1.030 1.020 1.030 1.000 1.040 2,726,000 2,783,000 1.0209 0.707 0.700 0.707 0.686 0.714 3,971,113 0.7008 0.00%
2016-11-28 0 1.030 1.020 1.030 1.010 1.030 604,000 617,760 1.0228 0.707 0.700 0.707 0.693 0.707 879,880 0.7021 1.98%
2016-11-25 0 1.010 1.000 1.010 1.000 1.020 1,755,000 1,763,800 1.0050 0.693 0.686 0.693 0.686 0.700 2,556,604 0.6899 1.00%
2016-11-24 0 1.000 0.990 1.000 1.000 1.020 5,274,000 5,293,880 1.0038 0.686 0.680 0.686 0.686 0.700 7,682,924 0.6890 -1.96%
2016-11-23 0 1.020 1.010 1.020 1.000 1.050 5,370,000 5,464,020 1.0175 0.700 0.693 0.700 0.686 0.721 7,822,772 0.6985 -1.92%
2016-11-22 0 1.040 1.030 1.050 1.020 1.060 4,864,000 5,056,600 1.0396 0.714 0.707 0.721 0.700 0.728 7,085,655 0.7136 -0.95%
2016-11-21 0 1.050 1.050 1.060 1.050 1.070 1,002,000 1,056,180 1.0541 0.721 0.721 0.728 0.721 0.735 1,459,668 0.7236 0.00%
2016-11-18 0 1.050 1.050 1.060 1.030 1.060 1,094,000 1,139,640 1.0417 0.721 0.721 0.728 0.707 0.728 1,593,690 0.7151 0.00%
2016-11-17 0 1.050 1.040 1.050 1.030 1.070 2,452,000 2,568,480 1.0475 0.721 0.714 0.721 0.707 0.735 3,571,962 0.7191 -1.87%
2016-11-16 0 1.070 1.070 1.080 1.060 1.090 614,000 659,360 1.0739 0.735 0.735 0.741 0.728 0.748 894,447 0.7372 -1.83%
2016-11-15 0 1.090 1.080 1.090 1.070 1.090 1,806,000 1,953,440 1.0816 0.748 0.741 0.748 0.735 0.748 2,630,899 0.7425 -0.91%
2016-11-14 0 1.100 1.090 1.100 1.070 1.100 1,046,000 1,142,960 1.0927 0.755 0.748 0.755 0.735 0.755 1,523,765 0.7501 2.80%
2016-11-11 0 1.070 1.070 1.080 1.060 1.080 542,000 580,460 1.0710 0.735 0.735 0.741 0.728 0.741 789,561 0.7352 1.90%
2016-11-10 0 1.050 1.050 1.060 1.040 1.060 1,778,000 1,860,760 1.0465 0.721 0.721 0.728 0.714 0.728 2,590,110 0.7184 0.00%
2016-11-09 0 1.050 1.050 1.060 1.040 1.060 876,000 920,240 1.0505 0.721 0.721 0.728 0.714 0.728 1,276,117 0.7211 0.00%
2016-11-08 0 1.050 1.050 1.060 1.050 1.070 1,974,000 2,086,680 1.0571 0.721 0.721 0.728 0.721 0.735 2,875,634 0.7256 -0.94%
2016-11-07 0 1.060 1.060 1.070 1.050 1.080 2,000,000 2,121,360 1.0607 0.728 0.728 0.735 0.721 0.741 2,913,509 0.7281 -0.93%
2016-11-04 0 1.070 1.070 1.080 1.050 1.090 3,918,000 4,205,220 1.0733 0.735 0.735 0.741 0.721 0.748 5,707,565 0.7368 2.88%
2016-11-03 0 1.040 1.030 1.040 1.030 1.080 2,766,000 2,934,220 1.0608 0.714 0.707 0.714 0.707 0.741 4,029,383 0.7282 -3.70%
2016-11-02 0 1.080 1.080 1.090 1.070 1.090 434,000 469,160 1.0810 0.741 0.741 0.748 0.735 0.748 632,232 0.7421 -0.92%
2016-11-01 0 1.090 1.080 1.090 1.070 1.090 1,892,000 2,043,800 1.0802 0.748 0.741 0.748 0.735 0.748 2,756,180 0.7415 0.93%
2016-10-31 0 1.080 1.080 1.090 1.070 1.090 1,206,000 1,297,620 1.0760 0.741 0.741 0.748 0.735 0.748 1,756,846 0.7386 0.00%
2016-10-28 0 1.080 1.080 1.090 1.080 1.100 890,000 970,680 1.0907 0.741 0.741 0.748 0.741 0.755 1,296,512 0.7487 -1.82%
2016-10-27 0 1.100 1.080 1.100 1.090 1.100 656,000 716,940 1.0929 0.755 0.741 0.755 0.748 0.755 955,631 0.7502 0.00%
2016-10-26 0 1.100 1.090 1.110 1.090 1.110 1,992,000 2,198,000 1.1034 0.755 0.748 0.762 0.748 0.762 2,901,855 0.7574 -0.90%
2016-10-25 0 1.110 1.100 1.110 1.100 1.110 354,000 390,020 1.1018 0.762 0.755 0.762 0.755 0.762 515,691 0.7563 0.00%
2016-10-24 0 1.110 1.100 1.110 1.090 1.130 21,836,000 24,091,060 1.1033 0.762 0.755 0.762 0.748 0.776 31,809,694 0.7573 0.91%
2016-10-20 0 1.100 1.100 1.110 1.100 1.120 1,772,000 1,953,740 1.1026 0.755 0.755 0.762 0.755 0.769 2,581,369 0.7569 0.00%
2016-10-19 0 1.100 1.090 1.110 1.100 1.120 2,732,000 3,015,840 1.1039 0.755 0.748 0.762 0.755 0.769 3,979,854 0.7578 0.00%
2016-10-18 0 1.100 1.090 1.100 1.090 1.120 3,030,000 3,331,420 1.0995 0.755 0.748 0.755 0.748 0.769 4,413,967 0.7547 -0.90%
2016-10-17 0 1.110 1.090 1.110 1.090 1.130 1,082,000 1,193,480 1.1030 0.762 0.748 0.762 0.748 0.776 1,576,209 0.7572 0.00%
2016-10-14 0 1.110 1.100 1.110 1.090 1.110 1,000,000 1,100,300 1.1003 0.762 0.755 0.762 0.748 0.762 1,456,755 0.7553 1.83%
2016-10-13 0 1.090 1.090 1.100 1.080 1.110 1,010,000 1,100,640 1.0897 0.748 0.748 0.755 0.741 0.762 1,471,322 0.7481 0.93%
2016-10-12 0 1.080 1.080 1.100 1.070 1.100 996,000 1,078,660 1.0830 0.741 0.741 0.755 0.735 0.755 1,450,928 0.7434 -0.92%
2016-10-11 0 1.090 1.070 1.090 1.080 1.120 1,690,000 1,846,560 1.0926 0.748 0.735 0.748 0.741 0.769 2,461,915 0.7501 -0.91%
2016-10-07 0 1.100 1.100 1.110 1.100 1.120 2,374,000 2,629,360 1.1076 0.755 0.755 0.762 0.755 0.769 3,458,336 0.7603 -0.90%
2016-10-06 0 1.110 1.100 1.120 1.100 1.140 4,838,800 5,386,984 1.1133 0.762 0.755 0.769 0.755 0.783 7,048,944 0.7642 0.91%
2016-10-05 0 1.100 1.090 1.110 1.090 1.120 1,558,200 1,717,376 1.1022 0.755 0.748 0.762 0.748 0.769 2,269,915 0.7566 0.00%
2016-10-04 0 1.100 1.100 1.110 1.100 1.120 1,946,000 2,145,420 1.1025 0.755 0.755 0.762 0.755 0.769 2,834,845 0.7568 0.00%
2016-10-03 0 1.100 1.090 1.100 1.090 1.130 3,492,000 3,867,100 1.1074 0.755 0.748 0.755 0.748 0.776 5,086,987 0.7602 -3.51%
2016-09-30 0 1.140 1.130 1.140 1.080 1.170 4,600,000 5,179,400 1.1260 0.783 0.776 0.783 0.741 0.803 6,701,071 0.7729 1.79%
2016-09-29 0 1.120 1.110 1.120 1.100 1.140 9,740,000 10,866,940 1.1157 0.769 0.762 0.769 0.755 0.783 14,188,790 0.7659 0.00%
2016-09-28 0 1.120 1.110 1.120 1.100 1.150 6,521,400 7,324,434 1.1231 0.769 0.762 0.769 0.755 0.789 9,500,080 0.7710 -1.75%
2016-09-27 0 1.140 1.130 1.140 1.110 1.190 5,248,000 6,026,260 1.1483 0.783 0.776 0.783 0.762 0.817 7,645,048 0.7883 -2.56%
2016-09-26 0 1.170 1.160 1.170 1.150 1.210 5,282,800 6,235,720 1.1804 0.803 0.796 0.803 0.789 0.831 7,695,743 0.8103 2.63%
2016-09-23 0 1.140 1.140 1.150 1.140 1.160 2,964,600 3,391,646 1.1440 0.783 0.783 0.789 0.783 0.796 4,318,695 0.7853 -0.87%
2016-09-22 0 1.150 1.140 1.150 1.130 1.180 4,234,000 4,868,360 1.1498 0.789 0.783 0.789 0.776 0.810 6,167,899 0.7893 0.00%
2016-09-21 0 1.150 1.140 1.160 1.140 1.160 1,622,000 1,859,280 1.1463 0.789 0.783 0.796 0.783 0.796 2,362,856 0.7869 -0.86%
2016-09-20 0 1.160 1.140 1.160 1.130 1.170 2,586,000 2,965,940 1.1469 0.796 0.783 0.796 0.776 0.803 3,767,168 0.7873 -0.85%
2016-09-19 0 1.170 1.160 1.170 1.120 1.190 3,480,000 4,059,460 1.1665 0.803 0.796 0.803 0.769 0.817 5,069,506 0.8008 4.46%
2016-09-15 0 1.120 1.120 1.140 1.110 1.130 336,000 376,460 1.1204 0.769 0.769 0.783 0.762 0.776 489,470 0.7691 0.00%
2016-09-14 0 1.120 1.120 1.140 1.100 1.150 1,056,000 1,185,440 1.1226 0.769 0.769 0.783 0.755 0.789 1,538,333 0.7706 -1.75%
2016-09-13 0 1.140 1.140 1.150 1.140 1.190 2,174,000 2,506,140 1.1528 0.783 0.783 0.789 0.783 0.817 3,166,985 0.7913 -0.87%
2016-09-12 0 1.150 1.140 1.150 1.150 1.170 1,368,000 1,580,040 1.1550 0.789 0.783 0.789 0.789 0.803 1,992,840 0.7929 -1.71%
2016-09-09 0 1.170 1.170 1.180 1.110 1.250 6,494,000 7,604,460 1.1710 0.803 0.803 0.810 0.762 0.858 9,460,165 0.8038 -6.40%
2016-09-08 0 1.250 1.250 1.260 1.250 1.270 4,720,000 5,934,280 1.2573 0.858 0.858 0.865 0.858 0.872 6,875,882 0.8631 0.00%
2016-09-07 0 1.250 1.250 1.260 1.250 1.270 862,000 1,080,200 1.2531 0.858 0.858 0.865 0.858 0.872 1,255,723 0.8602 0.00%
2016-09-06 0 1.250 1.250 1.260 1.250 1.270 2,974,000 3,722,440 1.2517 0.858 0.858 0.865 0.858 0.872 4,332,388 0.8592 0.00%
2016-09-05 0 1.250 1.250 1.260 1.250 1.270 2,028,000 2,542,620 1.2538 0.858 0.858 0.865 0.858 0.872 2,954,298 0.8607 -1.57%
2016-09-02 0 1.270 1.250 1.270 1.250 1.280 4,874,000 6,133,740 1.2585 0.872 0.858 0.872 0.858 0.879 7,100,222 0.8639 1.60%
2016-09-01 0 1.250 1.240 1.260 1.250 1.280 1,448,000 1,815,160 1.2536 0.858 0.851 0.865 0.858 0.879 2,109,381 0.8605 -0.79%
2016-08-31 0 1.260 1.250 1.260 1.230 1.290 1,574,000 1,977,220 1.2562 0.865 0.858 0.865 0.844 0.886 2,292,932 0.8623 -0.79%
2016-08-30 0 1.270 1.250 1.270 1.240 1.270 2,148,000 2,691,200 1.2529 0.872 0.858 0.872 0.851 0.872 3,129,109 0.8601 2.42%
2016-08-29 0 1.240 1.230 1.240 1.230 1.300 4,269,000 5,388,030 1.2621 0.851 0.844 0.851 0.844 0.892 6,218,886 0.8664 0.00%
2016-08-26 0 1.240 1.230 1.250 1.190 1.250 1,602,000 1,972,060 1.2310 0.851 0.844 0.858 0.817 0.858 2,333,721 0.8450 2.48%
2016-08-25 0 1.210 1.200 1.220 1.160 1.220 1,170,000 1,394,500 1.1919 0.831 0.824 0.837 0.796 0.837 1,704,403 0.8182 1.68%
2016-08-24 0 1.190 1.170 1.190 1.150 1.210 3,130,000 3,675,300 1.1742 0.817 0.803 0.817 0.789 0.831 4,559,642 0.8061 -1.65%
2016-08-23 0 1.210 1.200 1.210 1.190 1.240 2,663,000 3,190,150 1.1980 0.831 0.824 0.831 0.817 0.851 3,879,338 0.8223 -0.82%
2016-08-22 0 1.220 1.210 1.230 1.210 1.240 1,636,000 1,994,260 1.2190 0.837 0.831 0.844 0.831 0.851 2,383,251 0.8368 -1.61%
2016-08-19 0 1.240 1.210 1.250 1.210 1.270 2,924,000 3,603,740 1.2325 0.851 0.831 0.858 0.831 0.872 4,259,551 0.8460 0.00%
2016-08-18 0 1.240 1.240 1.250 1.210 1.270 3,326,000 4,113,940 1.2369 0.851 0.851 0.858 0.831 0.872 4,845,166 0.8491 0.00%
2016-08-17 0 1.240 1.240 1.250 1.230 1.320 3,752,000 4,696,220 1.2517 0.851 0.851 0.858 0.844 0.906 5,465,743 0.8592 -3.88%
2016-08-16 0 1.290 1.280 1.290 1.260 1.320 5,500,000 7,072,860 1.2860 0.886 0.879 0.886 0.865 0.906 8,012,151 0.8828 4.03%
2016-08-15 0 1.240 1.240 1.250 1.210 1.310 7,424,000 9,354,680 1.2601 0.851 0.851 0.858 0.831 0.899 10,814,947 0.8650 3.33%
2016-08-12 0 1.200 1.200 1.210 1.090 1.210 12,488,000 14,204,380 1.1374 0.824 0.824 0.831 0.748 0.831 18,191,952 0.7808 16.50%
2016-08-11 0 1.030 1.020 1.040 0.980 1.060 4,016,000 4,065,740 1.0124 0.707 0.700 0.714 0.673 0.728 5,850,327 0.6950 -2.83%
2016-08-10 0 1.060 1.050 1.060 1.030 1.120 4,422,000 4,723,720 1.0682 0.728 0.721 0.728 0.707 0.769 6,441,769 0.7333 -0.93%
2016-08-09 0 1.070 1.060 1.070 0.960 1.140 10,131,000 10,744,270 1.0605 0.735 0.728 0.735 0.659 0.783 14,758,381 0.7280 12.63%
2016-08-08 0 0.950 0.950 0.960 0.910 0.960 4,654,000 4,404,560 0.9464 0.652 0.652 0.659 0.625 0.659 6,779,736 0.6497 2.15%
2016-08-05 0 0.930 0.930 0.940 0.870 0.980 9,510,000 8,950,840 0.9412 0.638 0.638 0.645 0.597 0.673 13,853,737 0.6461 6.90%
2016-08-04 0 0.870 0.840 0.880 0.800 0.920 5,556,000 4,682,800 0.8428 0.597 0.577 0.604 0.549 0.632 8,093,729 0.5786 -3.33%
2016-08-03 0 0.900 0.900 0.930 0.900 1.020 4,474,000 4,199,580 0.9387 0.618 0.618 0.638 0.618 0.700 6,517,520 0.6444 -10.89%
2016-08-01 0 1.010 1.010 1.020 0.990 1.090 4,172,000 4,267,260 1.0228 0.693 0.693 0.700 0.680 0.748 6,077,580 0.7021 -8.18%
2016-07-29 0 1.100 1.080 1.100 1.070 1.140 1,728,000 1,899,160 1.0991 0.755 0.741 0.755 0.735 0.783 2,517,272 0.7545 -4.35%
2016-07-28 0 1.150 1.150 1.180 1.140 1.210 1,019,000 1,193,170 1.1709 0.789 0.789 0.810 0.783 0.831 1,484,433 0.8038 -2.54%
2016-07-27 0 1.180 1.150 1.190 1.120 1.220 958,000 1,138,180 1.1881 0.810 0.789 0.817 0.769 0.837 1,395,571 0.8156 -4.84%
2016-07-26 0 1.240 1.200 1.240 1.170 1.300 1,338,000 1,660,580 1.2411 0.851 0.824 0.851 0.803 0.892 1,949,138 0.8520 -3.12%
2016-07-25 0 1.280 1.280 1.290 1.260 1.300 614,000 785,840 1.2799 0.879 0.879 0.886 0.865 0.892 894,447 0.8786 1.59%
2016-07-22 0 1.260 1.240 1.260 - - 0 0 - 0.865 0.851 0.865 - - 0 - 0.00%
2016-07-21 0 1.260 1.240 1.260 1.240 1.260 348,000 434,040 1.2472 0.865 0.851 0.865 0.851 0.865 506,951 0.8562 0.80%
2016-07-20 0 1.250 1.250 1.260 1.250 1.270 644,000 810,160 1.2580 0.858 0.858 0.865 0.858 0.872 938,150 0.8636 -0.79%
2016-07-19 0 1.260 1.250 1.270 1.250 1.310 2,846,000 3,613,380 1.2696 0.865 0.858 0.872 0.858 0.899 4,145,924 0.8716 -2.33%
2016-07-18 0 1.290 1.260 1.300 1.260 1.310 1,544,000 1,969,040 1.2753 0.886 0.865 0.892 0.865 0.899 2,249,229 0.8754 -3.01%
2016-07-15 0 1.330 1.300 1.340 1.300 1.340 434,000 576,280 1.3278 0.913 0.892 0.920 0.892 0.920 632,232 0.9115 2.31%
2016-07-14 0 1.300 1.280 1.300 1.280 1.300 279,000 359,600 1.2889 0.892 0.879 0.892 0.879 0.892 406,435 0.8848 2.36%
2016-07-13 0 1.270 1.260 1.290 1.250 1.350 1,954,000 2,512,600 1.2859 0.872 0.865 0.886 0.858 0.927 2,846,499 0.8827 -4.51%
2016-07-12 0 1.330 1.320 1.340 1.250 1.510 6,914,000 9,131,220 1.3207 0.913 0.906 0.920 0.858 1.037 10,072,002 0.9066 -12.50%
2016-07-11 0 1.520 1.510 1.520 1.510 1.520 34,000 51,580 1.5171 1.043 1.037 1.043 1.037 1.043 49,530 1.0414 0.66%
2016-07-08 0 1.510 1.510 1.550 1.500 1.550 22,000 33,120 1.5055 1.037 1.037 1.064 1.030 1.064 32,049 1.0334 -1.95%
2016-07-07 0 1.540 1.480 1.550 1.540 1.550 28,000 43,200 1.5429 1.057 1.016 1.064 1.057 1.064 40,789 1.0591 -0.65%
2016-07-06 0 1.550 1.520 1.550 1.480 1.550 20,000 30,220 1.5110 1.064 1.043 1.064 1.016 1.064 29,135 1.0372 4.73%
2016-07-05 0 1.480 1.460 1.490 1.480 1.500 26,000 38,720 1.4892 1.016 1.002 1.023 1.016 1.030 37,876 1.0223 -2.63%
2016-07-04 0 1.520 1.480 1.560 1.480 1.520 600,000 903,960 1.5066 1.043 1.016 1.071 1.016 1.043 874,053 1.0342 -3.80%
2016-06-30 0 1.580 1.570 1.580 1.490 1.580 706,000 1,087,100 1.5398 1.085 1.078 1.085 1.023 1.085 1,028,469 1.0570 0.64%
2016-06-29 0 1.570 1.520 1.570 1.460 1.590 2,326,000 3,506,020 1.5073 1.078 1.043 1.078 1.002 1.091 3,388,411 1.0347 6.08%
2016-06-28 0 1.480 1.470 1.490 1.440 1.480 25,988,000 37,434,940 1.4405 1.016 1.009 1.023 0.988 1.016 37,858,140 0.9888 2.78%
2016-06-27 0 1.440 1.400 1.450 1.440 1.440 30,000 43,200 1.4400 0.988 0.961 0.995 0.988 0.988 43,703 0.9885 0.00%
2016-06-24 0 1.440 1.330 1.440 1.420 1.440 70,000 99,780 1.4254 0.988 0.913 0.988 0.975 0.988 101,973 0.9785 1.41%
2016-06-23 0 1.420 1.360 1.420 1.320 1.420 144,000 200,680 1.3936 0.975 0.934 0.975 0.906 0.975 209,773 0.9567 2.16%
2016-06-22 0 1.390 1.320 1.400 - - 0 0 - 0.954 0.906 0.961 - - 0 - 0.00%
2016-06-21 0 1.390 1.310 1.390 1.350 1.420 22,000 30,440 1.3836 0.954 0.899 0.954 0.927 0.975 32,049 0.9498 2.96%
2016-06-20 0 1.350 1.290 1.350 1.330 1.350 317,000 427,140 1.3474 0.927 0.886 0.927 0.913 0.927 461,791 0.9250 -1.46%
2016-06-17 0 1.370 1.320 1.420 - - 0 0 - 0.940 0.906 0.975 - - 0 - 0.00%
2016-06-16 0 1.370 1.350 1.380 1.300 1.440 26,000 34,640 1.3323 0.940 0.927 0.947 0.892 0.988 37,876 0.9146 -1.44%
2016-06-15 0 1.390 1.330 1.390 1.350 1.440 22,000 30,740 1.3973 0.954 0.913 0.954 0.927 0.988 32,049 0.9592 8.59%
2016-06-14 0 1.280 1.280 1.330 1.270 1.370 664,000 860,820 1.2964 0.879 0.879 0.913 0.872 0.940 967,285 0.8899 -5.19%
2016-06-13 0 1.350 1.350 1.420 1.350 1.400 26,000 35,860 1.3792 0.927 0.927 0.975 0.927 0.961 37,876 0.9468 -6.25%
2016-06-10 0 1.440 1.340 1.440 - - 0 0 - 0.988 0.920 0.988 - - 0 - -1.37%
2016-06-08 0 1.460 1.360 1.520 1.460 1.470 12,000 17,540 1.4617 1.002 0.934 1.043 1.002 1.009 17,481 1.0034 0.00%
2016-06-07 0 1.460 1.460 1.520 1.460 1.540 18,000 26,700 1.4833 1.002 1.002 1.043 1.002 1.057 26,222 1.0182 -2.01%
2016-06-06 0 1.490 1.440 1.540 - - 0 0 - 1.023 0.988 1.057 - - 0 - 0.00%
2016-06-03 0 1.490 1.370 1.550 - - 0 0 - 1.023 0.940 1.064 - - 0 - 0.00%
2016-06-02 0 1.490 1.360 1.500 - - 0 0 - 1.023 0.934 1.030 - - 0 - 0.00%
2016-06-01 0 1.490 1.370 1.500 - - 0 0 - 1.023 0.940 1.030 - - 0 - 0.00%
2016-05-31 0 1.490 1.370 1.490 1.490 1.490 100,000 149,000 1.4900 1.023 0.940 1.023 1.023 1.023 145,675 1.0228 2.76%
2016-05-30 0 1.450 1.360 1.490 - - 0 0 - 0.995 0.934 1.023 - - 0 - 0.00%
2016-05-27 0 1.450 1.370 1.490 - - 0 0 - 0.995 0.940 1.023 - - 0 - 0.00%
2016-05-26 0 1.450 1.370 1.480 - - 0 0 - 0.995 0.940 1.016 - - 0 - 0.00%
2016-05-25 0 1.450 1.450 1.470 - - 0 0 - 0.995 0.995 1.009 - - 0 - 0.69%
2016-05-24 0 1.440 1.440 1.450 1.370 1.370 4,000 5,480 1.3700 0.988 0.988 0.995 0.940 0.940 5,827 0.9404 -1.37%
2016-05-23 0 1.460 1.370 1.550 - - 0 0 - 1.002 0.940 1.064 - - 0 - 0.00%
2016-05-20 0 1.460 1.380 1.460 - - 0 0 - 1.002 0.947 1.002 - - 0 - 0.00%
2016-05-19 0 1.460 1.370 1.500 - - 0 0 - 1.002 0.940 1.030 - - 0 - 0.00%
2016-05-18 0 1.460 1.400 1.490 1.460 1.490 412,000 613,520 1.4891 1.002 0.961 1.023 1.002 1.023 600,183 1.0222 0.00%
2016-05-17 0 1.460 1.320 1.500 - - 0 0 - 1.002 0.906 1.030 - - 0 - 0.00%
2016-05-16 0 1.460 1.460 1.500 1.460 1.460 2,000 2,920 1.4600 1.002 1.002 1.030 1.002 1.002 2,914 1.0022 0.69%
2016-05-13 0 1.450 1.450 1.490 1.420 1.450 2,520,000 3,653,640 1.4499 0.995 0.995 1.023 0.975 0.995 3,671,022 0.9953 -3.33%
2016-05-12 0 1.500 1.450 1.500 1.450 1.500 366,000 534,140 1.4594 1.030 0.995 1.030 0.995 1.030 533,172 1.0018 4.17%
2016-05-11 0 1.440 1.440 1.500 1.440 1.570 2,590,000 3,963,760 1.5304 0.988 0.988 1.030 0.988 1.078 3,772,995 1.0506 -3.36%
2016-05-10 0 1.490 1.470 1.490 1.560 1.560 10,000 15,600 1.5600 1.023 1.009 1.023 1.071 1.071 14,568 1.0709 0.00%
2016-05-09 0 1.490 1.550 1.600 1.470 1.600 304,000 469,680 1.5450 1.023 1.064 1.098 1.009 1.098 442,853 1.0606 1.36%
2016-05-06 0 1.470 1.400 1.470 1.410 1.470 796,000 1,167,840 1.4671 1.009 0.961 1.009 0.968 1.009 1,159,577 1.0071 -0.68%
2016-05-05 0 1.480 1.370 1.480 1.400 1.550 62,000 93,300 1.5048 1.016 0.940 1.016 0.961 1.064 90,319 1.0330 6.40%
2016-05-04 0 1.490 1.440 1.500 - - 0 0 - 0.955 0.923 0.961 - - 0 - 0.00%
2016-05-03 0 1.490 1.460 1.490 1.480 1.490 30,000 44,660 1.4887 0.955 0.936 0.955 0.948 0.955 46,813 0.9540 -0.67%
2016-04-29 0 1.500 1.450 1.500 1.450 1.500 170,000 253,900 1.4935 0.961 0.929 0.961 0.929 0.961 265,274 0.9571 0.67%
2016-04-28 0 1.490 1.490 1.500 1.460 1.490 18,000 26,580 1.4767 0.955 0.955 0.961 0.936 0.955 28,088 0.9463 -0.67%
2016-04-27 0 1.500 1.470 1.500 1.490 1.500 20,000 29,840 1.4920 0.961 0.942 0.961 0.955 0.961 31,209 0.9561 0.67%
2016-04-26 0 1.490 1.490 1.500 1.490 1.490 4,000 5,960 1.4900 0.955 0.955 0.961 0.955 0.955 6,242 0.9549 -1.97%
2016-04-25 0 1.520 1.510 1.550 1.510 1.530 36,000 54,720 1.5200 0.974 0.968 0.993 0.968 0.980 56,176 0.9741 2.01%
2016-04-22 0 1.490 1.490 1.520 1.490 1.490 26,000 38,740 1.4900 0.955 0.955 0.974 0.955 0.955 40,571 0.9549 -3.87%
2016-04-21 0 1.550 1.510 1.550 1.480 1.560 240,060 367,575 1.5312 0.993 0.968 0.993 0.948 1.000 374,598 0.9813 0.00%
2016-04-20 0 1.550 1.510 1.550 1.540 1.560 212,000 326,700 1.5410 0.993 0.968 0.993 0.987 1.000 330,812 0.9876 0.65%
2016-04-19 0 1.540 1.540 1.560 1.540 1.570 45,000 70,210 1.5602 0.987 0.987 1.000 0.987 1.006 70,220 0.9999 -1.91%
2016-04-18 0 1.570 1.540 1.580 1.550 1.580 26,000 40,760 1.5677 1.006 0.987 1.013 0.993 1.013 40,571 1.0047 1.29%
2016-04-15 0 1.550 1.530 1.560 1.550 1.580 82,000 127,240 1.5517 0.993 0.980 1.000 0.993 1.013 127,956 0.9944 -1.27%
2016-04-14 0 1.570 1.540 1.570 1.540 1.590 388,000 607,300 1.5652 1.006 0.987 1.006 0.987 1.019 605,449 1.0031 -1.87%
2016-04-13 0 1.600 1.570 1.600 1.560 1.630 732,000 1,169,500 1.5977 1.025 1.006 1.025 1.000 1.045 1,142,238 1.0239 0.00%
2016-04-12 0 1.600 1.580 1.600 1.470 1.650 28,978,800 44,632,060 1.5402 1.025 1.013 1.025 0.942 1.057 45,219,520 0.9870 -5.88%
2016-04-11 0 1.700 1.690 1.730 1.680 1.840 34,000 59,680 1.7553 1.089 1.083 1.109 1.077 1.179 53,055 1.1249 0.00%
2016-04-08 0 1.700 1.600 1.700 1.530 1.700 252,600 418,320 1.6561 1.089 1.025 1.089 0.980 1.089 394,166 1.0613 6.92%
2016-04-07 0 1.590 1.520 1.620 1.520 1.620 166,000 257,520 1.5513 1.019 0.974 1.038 0.974 1.038 259,032 0.9942 0.63%
2016-04-06 0 1.580 1.520 1.580 - - 0 0 - 1.013 0.974 1.013 - - 0 - 0.00%
2016-04-05 0 1.580 1.450 1.580 1.540 1.580 34,120 53,760 1.5756 1.013 0.929 1.013 0.987 1.013 53,242 1.0097 2.60%
2016-04-01 0 1.540 1.520 1.620 1.520 1.580 44,000 67,580 1.5359 0.987 0.974 1.038 0.974 1.013 68,659 0.9843 1.32%
2016-03-31 0 1.520 1.520 1.530 1.520 1.570 90,000 139,240 1.5471 0.974 0.974 0.980 0.974 1.006 140,439 0.9915 -3.80%
2016-03-30 0 1.580 1.540 1.580 1.520 1.600 796,000 1,265,280 1.5895 1.013 0.987 1.013 0.974 1.025 1,242,106 1.0187 3.95%
2016-03-29 0 1.520 1.470 1.570 1.520 1.520 16,000 24,320 1.5200 0.974 0.942 1.006 0.974 0.974 24,967 0.9741 -6.17%
2016-03-24 0 1.620 1.460 1.620 1.560 1.650 62,000 99,160 1.5994 1.038 0.936 1.038 1.000 1.057 96,747 1.0249 9.46%
2016-03-23 0 1.480 1.480 1.510 1.480 1.510 46,000 68,320 1.4852 0.948 0.948 0.968 0.948 0.968 71,780 0.9518 -0.67%
2016-03-22 0 1.490 1.490 1.500 1.440 1.560 220,000 326,520 1.4842 0.955 0.955 0.961 0.923 1.000 343,296 0.9511 -1.97%
2016-03-21 0 1.520 1.510 1.530 1.460 1.530 94,000 142,160 1.5123 0.974 0.968 0.980 0.936 0.980 146,681 0.9692 2.70%
2016-03-18 0 1.480 1.490 1.550 1.430 1.490 68,000 101,120 1.4871 0.948 0.955 0.993 0.916 0.955 106,110 0.9530 -0.67%
2016-03-17 0 1.490 1.480 1.490 1.450 1.490 52,000 75,480 1.4515 0.955 0.948 0.955 0.929 0.955 81,143 0.9302 2.76%
2016-03-16 0 1.450 1.410 1.450 - - 0 0 - 0.929 0.904 0.929 - - 0 - 0.00%
2016-03-15 0 1.450 1.400 1.450 1.440 1.470 16,000 23,200 1.4500 0.929 0.897 0.929 0.923 0.942 24,967 0.9292 -1.36%
2016-03-14 0 1.470 1.450 1.470 1.430 1.480 23,000 33,880 1.4730 0.942 0.929 0.942 0.916 0.948 35,890 0.9440 2.80%
2016-03-11 0 1.430 1.430 1.450 1.380 1.430 190,000 270,100 1.4216 0.916 0.916 0.929 0.884 0.916 296,483 0.9110 0.00%
2016-03-10 0 1.430 1.390 1.430 1.450 1.450 36,000 52,200 1.4500 0.916 0.891 0.916 0.929 0.929 56,176 0.9292 -2.05%
2016-03-09 0 1.460 1.480 1.500 1.300 1.480 296,010 411,993 1.3918 0.936 0.948 0.961 0.833 0.948 461,904 0.8919 2.10%
2016-03-08 0 1.430 1.430 1.450 1.420 1.450 50,000 72,820 1.4564 0.916 0.916 0.929 0.910 0.929 78,022 0.9333 1.42%
2016-03-07 0 1.410 1.390 1.410 1.380 1.420 23,000 32,460 1.4113 0.904 0.891 0.904 0.884 0.910 35,890 0.9044 0.71%
2016-03-04 0 1.400 1.380 1.470 1.380 1.410 481,000 669,377 1.3916 0.897 0.884 0.942 0.884 0.904 750,569 0.8918 -0.71%
2016-03-03 0 1.410 1.410 1.460 1.410 1.460 342,000 498,420 1.4574 0.904 0.904 0.936 0.904 0.936 533,669 0.9340 -6.00%
2016-03-02 0 1.500 1.450 1.500 1.420 1.500 266,000 380,260 1.4295 0.961 0.929 0.961 0.910 0.961 415,076 0.9161 9.49%
2016-03-01 0 1.370 1.360 1.370 1.340 1.410 232,000 316,460 1.3641 0.878 0.872 0.878 0.859 0.904 362,021 0.8741 -0.72%
2016-02-29 0 1.380 1.370 1.430 1.380 1.590 182,000 255,020 1.4012 0.884 0.878 0.916 0.884 1.019 283,999 0.8980 -8.00%
2016-02-26 0 1.500 1.380 1.500 1.380 1.500 98,000 138,000 1.4082 0.961 0.884 0.961 0.884 0.961 152,923 0.9024 5.63%
2016-02-25 0 1.420 1.380 1.420 1.380 1.450 100,000 138,940 1.3894 0.910 0.884 0.910 0.884 0.929 156,043 0.8904 2.90%
2016-02-24 0 1.380 1.360 1.410 1.380 1.430 42,000 58,600 1.3952 0.884 0.872 0.904 0.884 0.916 65,538 0.8941 -4.83%
2016-02-23 0 1.450 1.390 1.450 1.400 1.460 92,000 132,440 1.4396 0.929 0.891 0.929 0.897 0.936 143,560 0.9225 5.07%
2016-02-22 0 1.380 1.370 1.380 1.380 1.390 98,000 135,380 1.3814 0.884 0.878 0.884 0.884 0.891 152,923 0.8853 -0.72%
2016-02-19 0 1.390 1.380 1.400 1.390 1.440 104,000 146,360 1.4073 0.891 0.884 0.897 0.891 0.923 162,285 0.9019 -2.11%
2016-02-18 0 1.420 1.400 1.440 1.350 1.480 252,000 361,300 1.4337 0.910 0.897 0.923 0.865 0.948 393,230 0.9188 5.19%
2016-02-17 0 1.350 1.350 1.390 1.350 1.510 632,000 900,680 1.4251 0.865 0.865 0.891 0.865 0.968 986,195 0.9133 -10.00%
2016-02-16 0 1.500 1.500 1.570 1.420 1.600 3,934,000 6,174,060 1.5694 0.961 0.961 1.006 0.910 1.025 6,138,749 1.0058 -3.85%
2016-02-15 0 1.560 1.430 1.560 - - 0 0 - 1.000 0.916 1.000 - - 0 - 0.00%
2016-02-12 0 1.560 1.420 1.560 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2016-02-11 0 1.560 1.510 1.560 - - 0 0 - 1.000 0.968 1.000 - - 0 - -1.89%
2016-02-05 0 1.590 1.530 1.590 1.500 1.590 76,000 118,360 1.5574 1.019 0.980 1.019 0.961 1.019 118,593 0.9980 6.00%
2016-02-04 0 1.500 1.500 1.530 1.500 1.530 3,434,000 5,211,560 1.5176 0.961 0.961 0.980 0.961 0.980 5,358,532 0.9726 -0.66%
2016-02-03 0 1.510 1.510 1.550 1.510 1.570 90,000 136,960 1.5218 0.968 0.968 0.993 0.968 1.006 140,439 0.9752 -3.82%
2016-02-02 0 1.570 1.570 1.690 - - 0 0 - 1.006 1.006 1.083 - - 0 - 0.64%
2016-02-01 0 1.560 1.560 1.580 1.450 1.760 14,892,000 23,660,520 1.5888 1.000 1.000 1.013 0.929 1.128 23,237,991 1.0182 0.65%
2016-01-29 0 1.550 1.540 1.550 1.550 1.610 12,824,000 20,508,680 1.5992 0.993 0.987 0.993 0.993 1.032 20,011,012 1.0249 -1.90%
2016-01-28 0 1.580 1.580 1.620 1.580 1.620 6,108,000 9,894,620 1.6199 1.013 1.013 1.038 1.013 1.038 9,531,134 1.0381 -5.39%
2016-01-27 0 1.670 1.570 1.670 1.600 1.700 120,000 195,000 1.6250 1.070 1.006 1.070 1.025 1.089 187,252 1.0414 4.37%
2016-01-26 0 1.600 1.550 1.600 1.590 1.650 48,000 76,680 1.5975 1.025 0.993 1.025 1.019 1.057 74,901 1.0238 5.26%
2016-01-25 0 1.520 1.520 1.580 1.520 1.560 42,200 64,738 1.5341 0.974 0.974 1.013 0.974 1.000 65,850 0.9831 -3.80%
2016-01-22 0 1.580 1.570 1.580 1.560 1.680 560,000 908,800 1.6229 1.013 1.006 1.013 1.000 1.077 873,843 1.0400 -7.06%
2016-01-21 0 1.700 1.670 1.700 1.660 1.780 208,000 358,480 1.7235 1.089 1.070 1.089 1.064 1.141 324,570 1.1045 -7.61%
2016-01-20 0 1.840 1.720 1.840 1.900 1.900 526,000 934,340 1.7763 1.179 1.102 1.179 1.218 1.218 820,789 1.1383 1.66%
2016-01-19 0 1.810 1.770 1.840 - - 0 0 - 1.160 1.134 1.179 - - 0 - 0.00%
2016-01-18 0 1.810 1.740 1.810 1.810 1.810 44,000 79,640 1.8100 1.160 1.115 1.160 1.160 1.160 68,659 1.1599 -3.72%
2016-01-15 0 1.880 1.830 1.880 1.810 1.910 64,000 119,160 1.8619 1.205 1.173 1.205 1.160 1.224 99,868 1.1932 0.00%
2016-01-14 0 1.880 1.750 1.880 1.870 1.880 58,000 109,020 1.8797 1.205 1.121 1.205 1.198 1.205 90,505 1.2046 0.00%
2016-01-13 0 1.880 1.870 1.940 1.840 2.040 488,000 944,880 1.9362 1.205 1.198 1.243 1.179 1.307 761,492 1.2408 -9.62%
2016-01-12 0 2.080 1.900 2.080 1.600 2.150 1,160,400 2,134,656 1.8396 1.333 1.218 1.333 1.025 1.378 1,810,728 1.1789 19.54%
2016-01-11 0 1.740 1.720 1.780 1.680 1.870 614,000 1,085,040 1.7672 1.115 1.102 1.141 1.077 1.198 958,107 1.1325 -8.42%
2016-01-08 0 1.900 1.840 1.900 1.840 1.970 216,200 407,684 1.8857 1.218 1.179 1.218 1.179 1.262 337,366 1.2084 -2.56%
2016-01-07 0 1.950 1.850 1.950 1.820 1.960 152,000 287,760 1.8932 1.250 1.186 1.250 1.166 1.256 237,186 1.2132 -2.50%
2016-01-06 0 2.000 2.000 2.030 1.950 2.040 280,000 549,800 1.9636 1.282 1.282 1.301 1.250 1.307 436,922 1.2583 -3.85%
2016-01-05 0 2.080 1.970 2.080 1.970 2.090 82,400 166,676 2.0228 1.333 1.262 1.333 1.262 1.339 128,580 1.2963 1.46%
2016-01-04 0 2.050 2.050 2.060 2.050 2.190 407,400 850,186 2.0869 1.314 1.314 1.320 1.314 1.403 635,721 1.3374 -6.82%
2015-12-31 0 2.200 2.190 2.200 2.000 2.200 1,781,800 3,780,012 2.1215 1.410 1.403 1.410 1.282 1.410 2,780,382 1.3595 4.76%
2015-12-30 0 2.100 2.080 2.100 1.880 2.100 1,196,000 2,397,660 2.0047 1.346 1.333 1.346 1.205 1.346 1,866,280 1.2847 9.37%
2015-12-29 0 1.920 1.920 1.990 1.900 1.990 80,000 155,080 1.9385 1.230 1.230 1.275 1.218 1.275 124,835 1.2423 -4.00%
2015-12-28 0 2.000 1.870 2.000 1.810 2.000 153,600 302,062 1.9665 1.282 1.198 1.282 1.160 1.282 239,683 1.2603 0.00%
2015-12-24 0 2.000 1.940 2.000 1.970 2.000 34,000 67,480 1.9847 1.282 1.243 1.282 1.262 1.282 53,055 1.2719 3.09%
2015-12-23 0 1.940 1.920 1.940 1.940 2.060 158,000 313,560 1.9846 1.243 1.230 1.243 1.243 1.320 246,549 1.2718 -0.51%
2015-12-22 0 1.950 1.940 1.950 1.940 1.970 108,000 210,220 1.9465 1.250 1.243 1.250 1.243 1.262 168,527 1.2474 0.52%
2015-12-21 0 1.940 1.810 1.940 1.940 1.940 124,000 240,560 1.9400 1.243 1.160 1.243 1.243 1.243 193,494 1.2432 0.00%
2015-12-18 0 1.940 1.880 1.940 1.890 1.950 750,000 1,432,860 1.9105 1.243 1.205 1.243 1.211 1.250 1,170,326 1.2243 -2.51%
2015-12-17 0 1.990 1.920 1.990 1.990 2.000 130,000 258,720 1.9902 1.275 1.230 1.275 1.275 1.282 202,856 1.2754 0.00%
2015-12-16 0 1.990 1.910 1.990 1.920 2.000 200,000 393,900 1.9695 1.275 1.224 1.275 1.230 1.282 312,087 1.2621 0.00%
2015-12-15 0 1.990 1.940 1.990 1.910 2.000 138,000 274,400 1.9884 1.275 1.243 1.275 1.224 1.282 215,340 1.2743 3.11%
2015-12-14 0 1.930 1.910 2.020 1.900 2.140 154,000 305,560 1.9842 1.237 1.224 1.295 1.218 1.371 240,307 1.2715 -3.98%
2015-12-11 0 2.010 1.900 2.010 1.940 2.020 104,000 208,400 2.0038 1.288 1.218 1.288 1.243 1.295 162,285 1.2842 0.00%
2015-12-10 0 2.010 1.900 2.010 1.980 2.010 130,000 259,660 1.9974 1.288 1.218 1.288 1.269 1.288 202,856 1.2800 -0.99%
2015-12-09 0 2.030 1.930 2.030 2.030 2.040 40,000 81,580 2.0395 1.301 1.237 1.301 1.301 1.307 62,417 1.3070 -0.49%
2015-12-08 0 2.040 1.970 2.040 1.970 2.040 61,000 123,980 2.0325 1.307 1.262 1.307 1.262 1.307 95,187 1.3025 0.00%
2015-12-07 0 2.040 1.990 2.050 1.970 2.040 44,000 89,480 2.0336 1.307 1.275 1.314 1.262 1.307 68,659 1.3033 0.99%
2015-12-04 0 2.020 2.020 2.080 2.000 2.100 940,000 1,917,360 2.0397 1.295 1.295 1.333 1.282 1.346 1,466,808 1.3072 -2.42%
2015-12-03 0 2.070 2.040 2.080 1.860 2.180 2,282,800 4,533,536 1.9860 1.327 1.307 1.333 1.192 1.397 3,562,160 1.2727 8.95%
2015-12-02 0 1.900 1.850 1.900 1.790 1.900 1,110,000 2,055,740 1.8520 1.218 1.186 1.218 1.147 1.218 1,732,082 1.1869 1.60%
2015-12-01 0 1.870 1.820 1.870 1.830 1.870 298,000 549,800 1.8450 1.198 1.166 1.198 1.173 1.198 465,009 1.1823 0.54%
2015-11-30 0 1.860 1.860 1.870 1.830 1.860 1,011,400 1,871,914 1.8508 1.192 1.192 1.198 1.173 1.192 1,578,223 1.1861 0.00%
2015-11-27 0 1.860 1.820 1.890 1.810 1.900 928,000 1,734,200 1.8688 1.192 1.166 1.211 1.160 1.218 1,448,083 1.1976 -0.53%
2015-11-26 0 1.870 1.840 1.870 1.800 1.880 985,000 1,811,770 1.8394 1.198 1.179 1.198 1.154 1.205 1,537,028 1.1787 0.54%
2015-11-25 0 1.860 1.820 1.860 1.800 1.870 636,000 1,164,600 1.8311 1.192 1.166 1.192 1.154 1.198 992,436 1.1735 -0.53%
2015-11-24 0 1.870 1.850 1.870 1.690 1.890 329,000 611,250 1.8579 1.198 1.186 1.198 1.083 1.211 513,383 1.1906 0.00%
2015-11-23 0 1.870 1.830 1.870 1.850 1.910 478,000 902,360 1.8878 1.198 1.173 1.198 1.186 1.224 745,888 1.2098 -2.60%
2015-11-20 0 1.920 1.920 1.930 1.840 1.930 1,290,000 2,445,540 1.8958 1.230 1.230 1.237 1.179 1.237 2,012,961 1.2149 1.05%
2015-11-19 0 1.900 1.860 1.900 1.870 1.950 484,000 919,100 1.8990 1.218 1.192 1.218 1.198 1.250 755,250 1.2169 -2.06%
2015-11-18 0 1.940 1.870 1.940 1.880 1.940 402,800 772,028 1.9167 1.243 1.198 1.243 1.205 1.243 628,543 1.2283 0.52%
2015-11-17 0 1.930 1.850 1.930 1.860 1.950 390,000 742,720 1.9044 1.237 1.186 1.237 1.192 1.250 608,569 1.2204 -1.03%
2015-11-16 0 1.950 1.880 1.950 1.840 1.950 309,000 585,240 1.8940 1.250 1.205 1.250 1.179 1.250 482,174 1.2138 1.04%
2015-11-13 0 1.930 1.890 1.930 1.890 1.940 10,144,000 19,675,260 1.9396 1.237 1.211 1.237 1.211 1.243 15,829,048 1.2430 -1.03%
2015-11-12 0 1.950 1.900 1.950 1.880 1.950 544,000 1,041,000 1.9136 1.250 1.218 1.250 1.205 1.250 848,876 1.2263 2.63%
2015-11-11 0 1.900 1.880 1.900 1.850 2.000 1,712,000 3,305,500 1.9308 1.218 1.205 1.218 1.186 1.282 2,671,464 1.2373 0.00%
2015-11-10 0 1.900 1.900 1.940 1.800 1.950 1,671,200 3,166,246 1.8946 1.218 1.218 1.243 1.154 1.250 2,607,798 1.2141 0.00%
2015-11-09 0 1.900 1.790 1.900 1.720 1.900 2,199,800 4,057,248 1.8444 1.218 1.147 1.218 1.102 1.218 3,432,644 1.1820 8.57%
2015-11-06 0 1.750 1.750 1.800 1.610 1.800 1,956,000 3,369,638 1.7227 1.121 1.121 1.154 1.032 1.154 3,052,210 1.1040 -2.78%
2015-11-05 0 1.800 1.550 1.800 1.450 1.900 590,000 968,160 1.6409 1.154 0.993 1.154 0.929 1.218 920,656 1.0516 18.42%
2015-11-04 0 1.520 1.430 1.520 1.520 1.580 551,400 858,790 1.5575 0.974 0.916 0.974 0.974 1.013 860,424 0.9981 -1.94%
2015-11-03 0 1.550 1.550 1.570 1.400 1.570 1,015,000 1,478,820 1.4570 0.993 0.993 1.006 0.897 1.006 1,583,841 0.9337 0.00%
2015-11-02 0 1.550 1.480 1.550 1.530 1.560 78,000 120,500 1.5449 0.993 0.948 0.993 0.980 1.000 121,714 0.9900 -1.27%
2015-10-30 0 1.570 1.570 1.580 1.540 1.580 166,000 261,520 1.5754 1.006 1.006 1.013 0.987 1.013 259,032 1.0096 0.00%
2015-10-29 0 1.570 1.510 1.570 1.550 1.570 382,000 594,100 1.5552 1.006 0.968 1.006 0.993 1.006 596,086 0.9967 4.67%
2015-10-28 0 1.500 1.500 1.560 1.500 1.580 511,000 801,100 1.5677 0.961 0.961 1.000 0.961 1.013 797,382 1.0047 -5.66%
2015-10-27 0 1.590 1.470 1.590 1.430 1.600 666,800 1,014,400 1.5213 1.019 0.942 1.019 0.916 1.025 1,040,498 0.9749 8.90%
2015-10-26 0 1.460 1.470 1.490 1.460 1.490 140,000 205,360 1.4669 0.936 0.942 0.955 0.936 0.955 218,461 0.9400 0.00%
2015-10-23 0 1.460 1.460 1.470 1.440 1.480 258,000 378,500 1.4671 0.936 0.936 0.942 0.923 0.948 402,592 0.9402 3.55%
2015-10-22 0 1.410 1.410 1.420 1.390 1.430 612,000 864,120 1.4120 0.904 0.904 0.910 0.891 0.916 954,986 0.9049 -2.08%
2015-10-20 0 1.440 1.440 1.450 1.340 1.450 982,000 1,412,400 1.4383 0.923 0.923 0.929 0.859 0.929 1,532,347 0.9217 1.41%
2015-10-19 0 1.420 1.420 1.440 1.420 1.450 204,000 295,740 1.4497 0.910 0.910 0.923 0.910 0.929 318,329 0.9290 -2.07%
2015-10-16 0 1.450 1.450 1.460 1.350 1.450 1,184,000 1,684,260 1.4225 0.929 0.929 0.936 0.865 0.929 1,847,554 0.9116 3.57%
2015-10-15 0 1.400 1.410 1.420 1.370 1.410 3,528,400 4,938,474 1.3996 0.897 0.904 0.910 0.878 0.904 5,505,837 0.8970 1.45%
2015-10-14 0 1.380 1.340 1.380 1.380 1.410 96,000 135,240 1.4088 0.884 0.859 0.884 0.884 0.904 149,802 0.9028 2.22%
2015-10-13 0 1.350 1.350 1.360 1.340 1.360 1,088,000 1,475,640 1.3563 0.865 0.865 0.872 0.859 0.872 1,697,753 0.8692 0.75%
2015-10-12 0 1.340 1.340 1.390 1.320 1.350 344,000 459,540 1.3359 0.859 0.859 0.891 0.846 0.865 536,789 0.8561 1.52%
2015-10-09 0 1.320 1.300 1.330 1.300 1.340 410,000 541,760 1.3214 0.846 0.833 0.852 0.833 0.859 639,778 0.8468 1.54%
2015-10-08 0 1.300 1.290 1.320 1.300 1.340 268,000 350,280 1.3070 0.833 0.827 0.846 0.833 0.859 418,196 0.8376 -0.76%
2015-10-07 0 1.310 1.300 1.330 1.300 1.380 1,390,000 1,832,560 1.3184 0.840 0.833 0.852 0.833 0.884 2,169,004 0.8449 -5.07%
2015-10-06 0 1.380 1.360 1.380 1.350 1.440 296,000 413,320 1.3964 0.884 0.872 0.884 0.865 0.923 461,889 0.8948 -4.17%
2015-10-05 0 1.440 1.430 1.440 1.370 1.500 240,000 346,020 1.4418 0.923 0.916 0.923 0.878 0.961 374,504 0.9239 2.13%
2015-10-02 0 1.410 1.380 1.420 1.410 1.430 229,000 325,680 1.4222 0.904 0.884 0.910 0.904 0.916 357,340 0.9114 1.44%
2015-09-30 0 1.390 1.350 1.400 1.350 1.410 170,000 236,660 1.3921 0.891 0.865 0.897 0.865 0.904 265,274 0.8921 0.72%
2015-09-29 0 1.380 1.360 1.380 1.320 1.400 7,870,000 10,629,340 1.3506 0.884 0.872 0.884 0.846 0.897 12,280,620 0.8655 -0.72%
2015-09-25 0 1.390 1.360 1.390 1.360 1.550 1,024,000 1,464,520 1.4302 0.891 0.872 0.891 0.872 0.993 1,597,885 0.9165 -0.71%
2015-09-24 0 1.400 1.330 1.400 1.280 1.410 518,000 696,620 1.3448 0.897 0.852 0.897 0.820 0.904 808,305 0.8618 8.53%
2015-09-23 0 1.290 1.290 1.310 1.290 1.350 521,400 687,167 1.3179 0.827 0.827 0.840 0.827 0.865 813,611 0.8446 -6.52%
2015-09-22 0 1.380 1.360 1.380 1.350 1.390 928,000 1,268,000 1.3664 0.884 0.872 0.884 0.865 0.891 1,448,083 0.8756 0.00%
2015-09-21 0 1.380 1.350 1.380 1.330 1.410 1,138,000 1,584,480 1.3923 0.884 0.865 0.884 0.852 0.904 1,775,774 0.8923 -0.72%
2015-09-18 0 1.390 1.390 1.430 1.330 1.460 16,845,000 22,832,480 1.3554 0.891 0.891 0.916 0.852 0.936 26,285,520 0.8686 -7.33%
2015-09-17 0 1.500 1.410 1.500 1.340 1.500 2,922,000 4,177,800 1.4298 0.961 0.904 0.961 0.859 0.961 4,559,590 0.9163 8.70%
2015-09-16 0 1.380 1.450 1.460 1.370 1.490 492,000 698,140 1.4190 0.884 0.929 0.936 0.878 0.955 767,734 0.9094 -4.83%
2015-09-15 0 1.450 1.370 1.450 1.400 1.470 180,000 258,180 1.4343 0.929 0.878 0.929 0.897 0.942 280,878 0.9192 2.84%
2015-09-14 0 1.410 1.390 1.410 1.410 1.460 52,000 73,720 1.4177 0.904 0.891 0.904 0.904 0.936 81,143 0.9085 0.00%
2015-09-11 0 1.410 1.370 1.440 1.400 1.490 764,000 1,101,460 1.4417 0.904 0.878 0.923 0.897 0.955 1,192,172 0.9239 0.71%
2015-09-10 0 1.400 1.400 1.430 1.400 1.450 136,000 192,900 1.4184 0.897 0.897 0.916 0.897 0.929 212,219 0.9090 -6.67%
2015-09-09 0 1.500 1.450 1.500 1.430 1.550 406,000 608,180 1.4980 0.961 0.929 0.961 0.916 0.993 633,536 0.9600 5.63%
2015-09-08 0 1.420 1.320 1.420 1.350 1.430 574,000 779,620 1.3582 0.910 0.846 0.910 0.865 0.916 895,689 0.8704 9.23%
2015-09-07 0 1.300 1.300 1.430 1.300 1.310 514,000 670,360 1.3042 0.833 0.833 0.916 0.833 0.840 802,063 0.8358 -0.76%
2015-09-04 0 1.310 1.300 1.350 1.250 1.460 454,000 597,240 1.3155 0.840 0.833 0.865 0.801 0.936 708,437 0.8430 -2.24%
2015-09-02 0 1.340 1.280 1.340 1.280 1.400 532,000 715,660 1.3452 0.859 0.820 0.859 0.820 0.897 830,151 0.8621 -0.74%
2015-09-01 0 1.350 1.330 1.410 1.350 1.550 13,567,000 19,325,310 1.4244 0.865 0.852 0.904 0.865 0.993 21,170,415 0.9128 -6.25%
2015-08-31 0 1.440 1.380 1.450 1.380 1.450 396,000 554,440 1.4001 0.923 0.884 0.929 0.884 0.929 617,932 0.8973 2.13%
2015-08-28 0 1.410 1.400 1.450 1.360 1.480 1,026,000 1,438,300 1.4019 0.904 0.897 0.929 0.872 0.948 1,601,006 0.8984 -4.73%
2015-08-27 0 1.480 1.430 1.480 1.210 1.550 1,631,000 2,207,850 1.3537 0.948 0.916 0.948 0.775 0.993 2,545,069 0.8675 23.33%
2015-08-26 0 1.200 1.160 1.200 1.230 1.280 44,000 55,700 1.2659 0.769 0.743 0.769 0.788 0.820 68,659 0.8113 -2.44%
2015-08-25 0 1.230 1.200 1.230 1.150 1.340 552,000 670,520 1.2147 0.788 0.769 0.788 0.737 0.859 861,360 0.7784 1.65%
2015-08-24 0 1.210 1.150 1.220 1.080 1.300 866,000 1,028,680 1.1879 0.775 0.737 0.782 0.692 0.833 1,351,336 0.7612 -12.95%
2015-08-21 0 1.390 1.350 1.390 1.290 1.420 1,504,000 1,979,840 1.3164 0.891 0.865 0.891 0.827 0.910 2,346,894 0.8436 -4.79%
2015-08-20 0 1.460 1.430 1.470 1.410 1.510 739,000 1,083,640 1.4664 0.936 0.916 0.942 0.904 0.968 1,153,161 0.9397 -4.58%
2015-08-19 0 1.530 1.500 1.540 1.480 1.580 799,000 1,234,500 1.5451 0.980 0.961 0.987 0.948 1.013 1,246,787 0.9901 -1.29%
2015-08-18 0 1.550 1.530 1.570 1.500 1.680 26,330,400 41,301,112 1.5686 0.993 0.980 1.006 0.961 1.077 41,086,865 1.0052 1.31%
2015-08-17 0 1.530 1.500 1.530 1.450 1.560 620,000 963,620 1.5542 0.980 0.961 0.980 0.929 1.000 967,469 0.9960 -3.16%
2015-08-14 0 1.580 1.530 1.580 1.360 1.590 4,321,200 6,359,704 1.4717 1.013 0.980 1.013 0.872 1.019 6,742,950 0.9432 8.97%
2015-08-13 0 1.450 1.450 1.480 1.440 1.560 3,004,000 4,406,420 1.4669 0.929 0.929 0.948 0.923 1.000 4,687,545 0.9400 -2.68%
2015-08-12 0 1.490 1.470 1.490 1.460 1.650 3,794,400 5,780,336 1.5234 0.955 0.942 0.955 0.936 1.057 5,920,913 0.9763 -10.78%
2015-08-11 0 1.670 1.660 1.680 1.630 1.800 5,087,600 8,513,060 1.6733 1.070 1.064 1.077 1.045 1.154 7,938,867 1.0723 -1.18%
2015-08-10 0 1.690 1.680 1.690 1.600 1.880 9,227,893 16,304,738 1.7669 1.083 1.077 1.083 1.025 1.205 14,399,523 1.1323 4.97%
2015-08-07 0 1.610 1.560 1.610 1.450 1.750 8,359,107 13,627,505 1.6303 1.032 1.000 1.032 0.929 1.121 13,043,839 1.0447 10.27%
2015-08-06 0 1.460 1.430 1.460 1.400 1.570 1,119,600 1,613,542 1.4412 0.936 0.916 0.936 0.897 1.006 1,747,062 0.9236 4.29%
2015-08-05 0 1.400 1.400 1.420 1.310 1.430 9,241,000 12,460,040 1.3483 0.897 0.897 0.910 0.840 0.916 14,419,975 0.8641 5.26%
2015-08-04 0 1.330 1.280 1.330 1.260 1.380 259,000 340,320 1.3140 0.852 0.820 0.852 0.807 0.884 404,153 0.8421 0.76%
2015-08-03 0 1.320 1.290 1.340 1.260 1.390 512,200 684,266 1.3359 0.846 0.827 0.859 0.807 0.891 799,255 0.8561 1.54%
2015-07-31 0 1.300 1.300 1.340 1.300 1.380 5,940,600 8,006,482 1.3478 0.833 0.833 0.859 0.833 0.884 9,269,917 0.8637 -3.70%
2015-07-30 0 1.350 1.300 1.350 1.290 1.420 500,600 669,206 1.3368 0.865 0.833 0.865 0.827 0.910 781,154 0.8567 5.47%
2015-07-29 0 1.280 1.250 1.300 1.220 1.340 1,120,000 1,427,580 1.2746 0.820 0.801 0.833 0.782 0.859 1,747,687 0.8168 4.92%
2015-07-28 0 1.220 1.220 1.240 1.170 1.300 1,790,000 2,197,860 1.2279 0.782 0.782 0.795 0.750 0.833 2,793,178 0.7869 1.67%
2015-07-27 0 1.200 1.150 1.200 1.190 1.280 342,000 424,640 1.2416 0.769 0.737 0.769 0.763 0.820 533,669 0.7957 -7.69%
2015-07-24 0 1.300 1.260 1.300 1.260 1.350 363,200 470,136 1.2944 0.833 0.807 0.833 0.807 0.865 566,750 0.8295 2.36%
2015-07-23 0 1.270 1.250 1.290 1.260 1.270 54,000 68,240 1.2637 0.814 0.801 0.827 0.807 0.814 84,263 0.8098 -0.78%
2015-07-22 0 1.280 1.230 1.280 - - 0 0 - 0.820 0.788 0.820 - - 0 - -0.78%
2015-07-21 0 1.290 1.260 1.330 1.290 1.310 245,000 316,900 1.2935 0.827 0.807 0.852 0.827 0.840 382,306 0.8289 0.00%
2015-07-20 0 1.290 1.290 1.300 1.260 1.300 406,000 524,660 1.2923 0.827 0.827 0.833 0.807 0.833 633,536 0.8281 -0.77%
2015-07-17 0 1.300 1.290 1.340 1.190 1.350 1,208,000 1,518,000 1.2566 0.833 0.827 0.859 0.763 0.865 1,885,005 0.8053 1.56%
2015-07-16 0 1.280 1.250 1.290 1.250 1.500 523,000 678,240 1.2968 0.820 0.801 0.827 0.801 0.961 816,107 0.8311 4.07%
2015-07-15 0 1.230 1.230 1.260 1.230 1.270 274,000 342,900 1.2515 0.788 0.788 0.807 0.788 0.814 427,559 0.8020 0.00%
2015-07-14 0 1.230 1.230 1.350 1.230 1.230 2,000 2,460 1.2300 0.788 0.788 0.865 0.788 0.788 3,121 0.7882 -6.11%
2015-07-13 0 1.310 1.260 1.310 1.150 1.310 1,373,000 1,723,920 1.2556 0.840 0.807 0.840 0.737 0.840 2,142,477 0.8046 11.02%
2015-07-10 0 1.180 1.170 1.230 1.170 1.250 740,000 897,640 1.2130 0.756 0.750 0.788 0.750 0.801 1,154,722 0.7774 -4.84%
2015-07-09 0 1.240 1.220 1.230 1.120 1.300 514,000 627,220 1.2203 0.795 0.782 0.788 0.718 0.833 802,063 0.7820 5.08%
2015-07-08 0 1.180 1.170 1.180 1.050 1.230 306,000 350,740 1.1462 0.756 0.750 0.756 0.673 0.788 477,493 0.7345 -6.35%
2015-07-07 0 1.260 1.200 1.260 1.200 1.260 1,574,000 1,944,740 1.2355 0.807 0.769 0.807 0.769 0.807 2,456,124 0.7918 0.00%
2015-07-06 0 1.260 1.140 1.270 1.160 1.350 982,000 1,252,020 1.2750 0.807 0.731 0.814 0.743 0.865 1,532,347 0.8171 -4.55%
2015-07-03 0 1.320 1.330 1.370 1.260 1.440 310,000 406,200 1.3103 0.846 0.852 0.878 0.807 0.923 483,735 0.8397 -0.75%
2015-07-02 0 1.330 1.330 1.380 1.310 1.330 32,000 42,160 1.3175 0.852 0.852 0.884 0.840 0.852 49,934 0.8443 -4.32%
2015-06-30 0 1.390 1.340 1.400 1.390 1.420 48,000 67,300 1.4021 0.891 0.859 0.897 0.891 0.910 74,901 0.8985 -0.71%
2015-06-29 0 1.400 1.310 1.400 1.310 1.400 110,000 147,160 1.3378 0.897 0.840 0.897 0.840 0.897 171,648 0.8573 0.00%
2015-06-26 0 1.400 1.350 1.400 1.340 1.420 126,000 175,400 1.3921 0.897 0.865 0.897 0.859 0.910 196,615 0.8921 0.00%
2015-06-25 0 1.400 1.380 1.400 1.400 1.470 636,000 911,260 1.4328 0.897 0.884 0.897 0.897 0.942 992,436 0.9182 -3.45%
2015-06-24 0 1.450 1.440 1.460 1.450 1.460 30,000 43,680 1.4560 0.929 0.923 0.936 0.929 0.936 46,813 0.9331 0.69%
2015-06-23 0 1.440 1.440 1.480 1.390 1.440 72,000 103,300 1.4347 0.923 0.923 0.948 0.891 0.923 112,351 0.9194 -1.37%
2015-06-22 0 1.460 1.440 1.460 1.420 1.520 138,000 200,000 1.4493 0.936 0.923 0.936 0.910 0.974 215,340 0.9288 0.38%
2015-06-19 0 1.600 1.590 1.620 1.600 1.700 140,000 228,080 1.6291 0.932 0.926 0.944 0.932 0.990 240,307 0.9491 -1.23%
2015-06-18 0 1.620 1.620 1.650 1.580 1.650 372,000 594,800 1.5989 0.944 0.944 0.961 0.920 0.961 638,530 0.9315 0.00%
2015-06-17 0 1.620 1.590 1.620 1.590 1.650 272,000 441,000 1.6213 0.944 0.926 0.944 0.926 0.961 466,882 0.9446 -1.22%
2015-06-16 0 1.640 1.600 1.650 1.590 1.680 228,000 368,020 1.6141 0.955 0.932 0.961 0.926 0.979 391,357 0.9404 0.00%
2015-06-15 0 1.640 1.600 1.640 1.610 1.700 3,084,000 5,046,040 1.6362 0.955 0.932 0.955 0.938 0.990 5,293,618 0.9532 -2.38%
2015-06-12 0 1.680 1.640 1.680 1.580 1.700 4,066,000 6,690,880 1.6456 0.979 0.955 0.979 0.920 0.990 6,979,199 0.9587 6.33%
2015-06-11 0 1.580 1.510 1.580 1.570 1.600 220,000 347,760 1.5807 0.920 0.880 0.920 0.915 0.932 377,625 0.9209 0.64%
2015-06-10 0 1.570 1.520 1.570 1.500 1.600 806,000 1,235,160 1.5325 0.915 0.886 0.915 0.874 0.932 1,383,481 0.8928 -0.63%
2015-06-09 0 1.580 1.550 1.590 1.490 1.580 196,000 298,840 1.5247 0.920 0.903 0.926 0.868 0.920 336,430 0.8883 1.94%
2015-06-08 0 1.550 1.540 1.550 1.530 1.610 512,000 809,500 1.5811 0.903 0.897 0.903 0.891 0.938 878,837 0.9211 0.00%
2015-06-05 0 1.550 1.550 1.570 1.520 1.580 132,000 205,070 1.5536 0.903 0.903 0.915 0.886 0.920 226,575 0.9051 0.00%
2015-06-04 0 1.550 1.510 1.550 1.460 1.580 1,582,000 2,385,610 1.5080 0.903 0.880 0.903 0.851 0.920 2,715,468 0.8785 0.00%
2015-06-03 0 1.550 1.500 1.550 1.490 1.560 496,000 754,840 1.5219 0.903 0.874 0.903 0.868 0.909 851,373 0.8866 4.73%
2015-06-02 0 1.480 1.480 1.490 1.440 1.630 3,854,000 5,759,280 1.4944 0.862 0.862 0.868 0.839 0.950 6,615,306 0.8706 -5.73%
2015-06-01 0 1.570 1.540 1.570 1.540 1.620 1,116,000 1,731,420 1.5515 0.915 0.897 0.915 0.897 0.944 1,915,589 0.9039 -0.63%
2015-05-29 0 1.580 1.550 1.580 1.540 1.600 208,000 325,460 1.5647 0.920 0.903 0.920 0.897 0.932 357,027 0.9116 -0.63%
2015-05-28 0 1.590 1.580 1.590 1.560 1.600 302,000 479,360 1.5873 0.926 0.920 0.926 0.909 0.932 518,376 0.9247 0.00%
2015-05-27 0 1.590 1.580 1.590 1.560 1.610 774,000 1,222,180 1.5790 0.926 0.920 0.926 0.909 0.938 1,328,554 0.9199 -0.62%
2015-05-26 0 1.600 1.590 1.600 1.600 1.650 3,240,000 5,215,340 1.6097 0.932 0.926 0.932 0.932 0.961 5,561,389 0.9378 -0.62%
2015-05-22 0 1.610 1.610 1.620 1.580 1.620 1,170,000 1,886,440 1.6123 0.938 0.938 0.944 0.920 0.944 2,008,279 0.9393 -0.62%
2015-05-21 0 1.620 1.600 1.620 1.620 1.650 618,000 1,007,700 1.6306 0.944 0.932 0.944 0.944 0.961 1,060,783 0.9500 -2.41%
2015-05-20 0 1.660 1.630 1.660 1.620 1.710 5,392,000 9,092,760 1.6863 0.967 0.950 0.967 0.944 0.996 9,255,249 0.9824 -2.92%
2015-05-19 0 1.710 1.700 1.710 1.550 1.730 8,702,000 14,539,810 1.6709 0.996 0.990 0.996 0.903 1.008 14,936,791 0.9734 2.40%
2015-05-18 1 1.670 1.650 1.690 1.510 1.720 2,386,000 3,886,420 1.6288 0.973 0.961 0.985 0.880 1.002 4,095,516 0.9489 12.84%
2015-05-15 0 1.480 1.480 1.490 1.440 1.480 750,000 1,098,200 1.4643 0.862 0.862 0.868 0.839 0.862 1,287,358 0.8531 2.78%
2015-05-14 0 1.440 1.420 1.450 1.350 1.470 658,000 929,640 1.4128 0.839 0.827 0.845 0.786 0.856 1,129,443 0.8231 -2.04%
2015-05-13 0 1.470 1.450 1.470 1.410 1.470 266,000 385,400 1.4489 0.856 0.845 0.856 0.821 0.856 456,583 0.8441 3.52%
2015-05-12 0 1.420 1.420 1.450 1.420 1.590 3,830,000 5,630,340 1.4701 0.827 0.827 0.845 0.827 0.926 6,574,111 0.8564 -7.19%
2015-05-11 0 1.530 1.520 1.530 1.490 1.650 2,364,000 3,695,860 1.5634 0.891 0.886 0.891 0.868 0.961 4,057,754 0.9108 -4.38%
2015-05-08 0 1.600 1.530 1.600 1.500 1.630 2,770,000 4,338,760 1.5663 0.932 0.891 0.932 0.874 0.950 4,754,644 0.9125 3.23%
2015-05-07 0 1.550 1.550 1.600 1.550 1.800 1,770,000 2,980,600 1.6840 0.903 0.903 0.932 0.903 1.049 3,038,166 0.9811 -14.36%
2015-05-06 0 1.810 1.780 1.810 1.630 1.810 1,488,000 2,578,420 1.7328 1.054 1.037 1.054 0.950 1.054 2,554,119 1.0095 10.37%
2015-05-05 0 1.640 1.620 1.660 1.600 1.670 922,000 1,511,920 1.6398 0.955 0.944 0.967 0.932 0.973 1,582,593 0.9553 0.61%
2015-05-04 0 1.630 1.630 1.660 1.520 1.680 1,506,000 2,429,840 1.6134 0.950 0.950 0.967 0.886 0.979 2,585,016 0.9400 5.16%
2015-04-30 0 1.550 1.540 1.630 1.520 1.570 280,000 435,240 1.5544 0.903 0.897 0.950 0.886 0.915 480,614 0.9056 0.00%
2015-04-29 0 1.550 1.550 1.570 1.520 1.560 374,000 580,280 1.5516 0.903 0.903 0.915 0.886 0.909 641,963 0.9039 0.00%
2015-04-28 0 1.550 1.540 1.570 1.510 1.570 704,000 1,076,940 1.5297 0.903 0.897 0.915 0.880 0.915 1,208,400 0.8912 2.65%
2015-04-27 0 1.510 1.500 1.510 1.500 1.530 346,000 521,600 1.5075 0.880 0.874 0.880 0.874 0.891 593,901 0.8783 0.67%
2015-04-24 0 1.500 1.490 1.500 1.470 1.500 182,000 271,940 1.4942 0.874 0.868 0.874 0.856 0.874 312,399 0.8705 0.67%
2015-04-23 0 1.490 1.480 1.490 1.470 1.510 134,000 198,540 1.4816 0.868 0.862 0.868 0.856 0.880 230,008 0.8632 -0.67%
2015-04-22 0 1.500 1.490 1.500 1.420 1.510 94,000 137,600 1.4638 0.874 0.868 0.874 0.827 0.880 161,349 0.8528 0.67%
2015-04-21 0 1.490 1.460 1.500 1.480 1.490 44,000 65,320 1.4845 0.868 0.851 0.874 0.862 0.868 75,525 0.8649 2.05%
2015-04-20 0 1.460 1.460 1.480 1.460 1.520 182,000 267,820 1.4715 0.851 0.851 0.862 0.851 0.886 312,399 0.8573 -4.58%
2015-04-17 0 1.530 1.460 1.530 1.460 1.530 658,000 990,020 1.5046 0.891 0.851 0.891 0.851 0.891 1,129,443 0.8766 0.00%
2015-04-16 0 1.530 1.520 1.540 1.520 1.540 912,000 1,394,840 1.5294 0.891 0.886 0.897 0.886 0.897 1,565,428 0.8910 0.66%
2015-04-15 0 1.520 1.510 1.520 1.490 1.540 710,000 1,069,120 1.5058 0.886 0.880 0.886 0.868 0.897 1,218,699 0.8773 2.01%
2015-04-14 0 1.490 1.490 1.500 1.480 1.510 740,000 1,107,840 1.4971 0.868 0.868 0.874 0.862 0.880 1,270,194 0.8722 0.68%
2015-04-13 0 1.480 1.470 1.490 1.350 1.490 984,000 1,396,760 1.4195 0.862 0.856 0.868 0.786 0.868 1,689,014 0.8270 11.28%
2015-04-10 0 1.330 1.330 1.340 1.300 1.360 894,000 1,191,740 1.3330 0.775 0.775 0.781 0.757 0.792 1,534,531 0.7766 3.10%
2015-04-09 0 1.290 1.280 1.300 1.260 1.290 1,098,000 1,397,220 1.2725 0.752 0.746 0.757 0.734 0.752 1,884,693 0.7414 1.57%
2015-04-08 0 1.270 1.250 1.270 1.220 1.270 312,000 387,660 1.2425 0.740 0.728 0.740 0.711 0.740 535,541 0.7239 3.25%
2015-04-02 0 1.230 1.220 1.230 1.210 1.230 192,000 234,500 1.2214 0.717 0.711 0.717 0.705 0.717 329,564 0.7115 0.00%
2015-04-01 0 1.230 1.220 1.250 1.200 1.230 92,000 111,840 1.2157 0.717 0.711 0.728 0.699 0.717 157,916 0.7082 -0.81%
2015-03-31 0 1.240 1.210 1.240 1.190 1.240 350,000 427,380 1.2211 0.722 0.705 0.722 0.693 0.722 600,767 0.7114 2.48%
2015-03-30 0 1.210 1.200 1.210 1.150 1.230 658,000 779,600 1.1848 0.705 0.699 0.705 0.670 0.717 1,129,443 0.6903 2.54%
2015-03-27 0 1.180 1.150 1.180 1.120 1.180 360,000 416,620 1.1573 0.687 0.670 0.687 0.652 0.687 617,932 0.6742 0.85%
2015-03-26 0 1.170 1.170 1.190 - - 0 0 - 0.682 0.682 0.693 - - 0 - 0.00%
2015-03-25 0 1.170 1.160 1.180 1.170 1.200 428,000 508,680 1.1885 0.682 0.676 0.687 0.682 0.699 734,653 0.6924 -2.50%
2015-03-24 0 1.200 1.180 1.220 1.170 1.330 170,000 202,340 1.1902 0.699 0.687 0.711 0.682 0.775 291,801 0.6934 1.69%
2015-03-23 0 1.180 1.170 1.190 1.170 1.180 372,000 436,260 1.1727 0.687 0.682 0.693 0.682 0.687 638,530 0.6832 0.00%
2015-03-20 0 1.180 1.170 1.210 1.160 1.250 168,000 197,600 1.1762 0.687 0.682 0.705 0.676 0.728 288,368 0.6852 0.85%
2015-03-19 0 1.170 1.150 1.170 1.170 1.170 68,000 79,560 1.1700 0.682 0.670 0.682 0.682 0.682 116,721 0.6816 0.00%
2015-03-18 0 1.170 1.170 1.260 1.170 1.190 216,000 254,740 1.1794 0.682 0.682 0.734 0.682 0.693 370,759 0.6871 -1.68%
2015-03-17 0 1.190 1.190 1.240 1.190 1.240 180,000 217,320 1.2073 0.693 0.693 0.722 0.693 0.722 308,966 0.7034 -1.65%
2015-03-16 0 1.210 1.200 1.210 1.200 1.250 70,000 85,460 1.2209 0.705 0.699 0.705 0.699 0.728 120,153 0.7113 2.54%
2015-03-13 0 1.180 1.180 1.210 1.180 1.230 140,000 168,420 1.2030 0.687 0.687 0.705 0.687 0.717 240,307 0.7009 -2.48%
2015-03-12 0 1.210 1.210 1.270 1.200 1.270 132,000 167,400 1.2682 0.705 0.705 0.740 0.699 0.740 226,575 0.7388 -4.72%
2015-03-11 0 1.270 1.250 1.270 - - 0 0 - 0.740 0.728 0.740 - - 0 - 0.00%
2015-03-10 0 1.270 1.210 1.270 1.260 1.320 20,000 25,720 1.2860 0.740 0.705 0.740 0.734 0.769 34,330 0.7492 3.25%
2015-03-09 0 1.230 1.220 1.280 1.220 1.290 28,000 34,920 1.2471 0.717 0.711 0.746 0.711 0.752 48,061 0.7266 -1.60%
2015-03-06 0 1.250 1.240 1.260 1.250 1.260 20,000 25,100 1.2550 0.728 0.722 0.734 0.728 0.734 34,330 0.7311 -1.57%
2015-03-05 0 1.270 1.240 1.270 1.240 1.280 304,000 379,820 1.2494 0.740 0.722 0.740 0.722 0.746 521,809 0.7279 1.60%
2015-03-04 0 1.250 1.250 1.280 1.160 1.280 80,000 100,460 1.2558 0.728 0.728 0.746 0.676 0.746 137,318 0.7316 0.00%
2015-03-03 0 1.250 1.250 1.280 1.250 1.280 14,000 17,760 1.2686 0.728 0.728 0.746 0.728 0.746 24,031 0.7391 0.00%
2015-03-02 0 1.250 1.250 1.270 - - 1,000 1,210 1.2100 0.728 0.728 0.740 - - 1,716 0.7049 0.00%
2015-02-27 0 1.250 1.250 1.270 1.250 1.280 14,000 17,800 1.2714 0.728 0.728 0.740 0.728 0.746 24,031 0.7407 0.00%
2015-02-26 0 1.250 1.250 1.280 1.250 1.270 34,000 43,100 1.2676 0.728 0.728 0.746 0.728 0.740 58,360 0.7385 -1.57%
2015-02-25 0 1.270 1.250 1.280 1.250 1.340 44,000 55,460 1.2605 0.740 0.728 0.746 0.728 0.781 75,525 0.7343 -0.78%
2015-02-24 0 1.280 1.240 1.280 1.250 1.350 118,000 150,080 1.2719 0.746 0.722 0.746 0.728 0.786 202,544 0.7410 2.40%
2015-02-23 0 1.250 1.250 1.260 1.240 1.300 182,000 230,900 1.2687 0.728 0.728 0.734 0.722 0.757 312,399 0.7391 0.81%
2015-02-18 0 1.240 1.230 1.260 - - 0 0 - 0.722 0.717 0.734 - - 0 - 0.00%
2015-02-17 0 1.240 1.240 1.260 1.240 1.240 2,000 2,480 1.2400 0.722 0.722 0.734 0.722 0.722 3,433 0.7224 -1.59%
2015-02-16 0 1.260 1.240 1.290 1.210 1.260 4,000 4,940 1.2350 0.734 0.722 0.752 0.705 0.734 6,866 0.7195 1.61%
2015-02-13 0 1.240 1.230 1.260 1.240 1.290 16,000 20,160 1.2600 0.722 0.717 0.734 0.722 0.752 27,464 0.7341 0.81%
2015-02-12 0 1.230 1.230 1.260 1.230 1.260 14,000 17,520 1.2514 0.717 0.717 0.734 0.717 0.734 24,031 0.7291 -1.60%
2015-02-11 0 1.250 1.200 1.280 - - 0 0 - 0.728 0.699 0.746 - - 0 - 0.00%
2015-02-10 0 1.250 1.220 1.250 - - 0 0 - 0.728 0.711 0.728 - - 0 - 0.00%
2015-02-09 0 1.250 1.230 1.250 1.250 1.250 50,000 62,500 1.2500 0.728 0.717 0.728 0.728 0.728 85,824 0.7282 0.00%
2015-02-06 0 1.250 1.250 1.280 1.220 1.220 20,000 24,400 1.2200 0.728 0.728 0.746 0.711 0.711 34,330 0.7108 0.81%
2015-02-05 0 1.240 1.240 1.290 1.230 1.230 30,000 36,900 1.2300 0.722 0.722 0.752 0.717 0.717 51,494 0.7166 1.64%
2015-02-04 0 1.220 1.220 1.290 1.220 1.220 6,000 7,320 1.2200 0.711 0.711 0.752 0.711 0.711 10,299 0.7108 -1.61%
2015-02-03 0 1.240 1.220 1.280 - - 0 0 - 0.722 0.711 0.746 - - 0 - 0.00%
2015-02-02 0 1.240 1.210 1.280 - - 0 0 - 0.722 0.705 0.746 - - 0 - 0.00%
2015-01-30 0 1.240 1.240 1.290 - - 0 0 - 0.722 0.722 0.752 - - 0 - 0.00%
2015-01-29 0 1.240 1.200 1.290 - - 0 0 - 0.722 0.699 0.752 - - 0 - 0.00%
2015-01-28 0 1.240 1.230 1.260 1.240 1.250 12,000 14,900 1.2417 0.722 0.717 0.734 0.722 0.728 20,598 0.7234 -0.80%
2015-01-27 0 1.250 1.200 1.250 - - 0 0 - 0.728 0.699 0.728 - - 0 - 0.00%
2015-01-26 0 1.250 1.180 1.250 - - 0 0 - 0.728 0.687 0.728 - - 0 - 0.00%
2015-01-23 0 1.250 1.200 1.250 1.280 1.280 6,000 7,680 1.2800 0.728 0.699 0.728 0.746 0.746 10,299 0.7457 0.00%
2015-01-22 0 1.250 1.200 1.250 1.250 1.250 2,000 2,500 1.2500 0.728 0.699 0.728 0.728 0.728 3,433 0.7282 4.17%
2015-01-21 0 1.200 1.200 1.240 1.200 1.280 6,000 7,360 1.2267 0.699 0.699 0.722 0.699 0.746 10,299 0.7146 -0.83%
2015-01-20 0 1.210 1.180 1.300 - - 0 0 - 0.705 0.687 0.757 - - 0 - 0.00%
2015-01-19 0 1.210 1.210 1.220 1.180 1.300 80,000 96,640 1.2080 0.705 0.705 0.711 0.687 0.757 137,318 0.7038 0.83%
2015-01-16 0 1.200 1.200 1.250 1.200 1.250 30,000 37,300 1.2433 0.699 0.699 0.728 0.699 0.728 51,494 0.7244 -4.76%
2015-01-15 0 1.260 1.200 1.260 1.130 1.260 74,000 88,980 1.2024 0.734 0.699 0.734 0.658 0.734 127,019 0.7005 -2.33%
2015-01-14 0 1.290 1.210 1.290 1.280 1.290 12,000 15,460 1.2883 0.752 0.705 0.752 0.746 0.752 20,598 0.7506 1.57%
2015-01-13 0 1.270 1.230 1.280 1.270 1.270 4,000 5,080 1.2700 0.740 0.717 0.746 0.740 0.740 6,866 0.7399 2.42%
2015-01-12 0 1.240 1.230 1.250 1.240 1.260 94,000 116,860 1.2432 0.722 0.717 0.728 0.722 0.734 161,349 0.7243 -3.88%
2015-01-09 0 1.290 1.270 1.290 1.270 1.370 126,000 162,400 1.2889 0.752 0.740 0.752 0.740 0.798 216,276 0.7509 -0.77%
2015-01-08 0 1.300 1.240 1.300 1.240 1.320 40,000 49,880 1.2470 0.757 0.722 0.757 0.722 0.769 68,659 0.7265 0.00%
2015-01-07 0 1.300 1.220 1.300 - - 0 0 - 0.757 0.711 0.757 - - 0 - 0.00%
2015-01-06 0 1.300 1.230 1.300 1.280 1.300 8,000 10,320 1.2900 0.757 0.717 0.757 0.746 0.757 13,732 0.7515 1.56%
2015-01-05 0 1.280 1.260 1.280 1.230 1.380 310,000 389,480 1.2564 0.746 0.734 0.746 0.717 0.804 532,108 0.7320 2.40%
2015-01-02 0 1.250 1.250 1.290 1.200 1.350 154,000 190,940 1.2399 0.728 0.728 0.752 0.699 0.786 264,338 0.7223 2.46%
2014-12-31 0 1.220 1.150 1.220 - - 0 0 - 0.711 0.670 0.711 - - 0 - -2.40%
2014-12-30 0 1.250 1.250 1.290 1.140 1.250 60,000 71,700 1.1950 0.728 0.728 0.752 0.664 0.728 102,989 0.6962 6.84%
2014-12-29 0 1.170 1.170 1.250 1.150 1.190 50,000 57,880 1.1576 0.682 0.682 0.728 0.670 0.693 85,824 0.6744 -3.31%
2014-12-24 0 1.210 1.110 1.210 - - 0 0 - 0.705 0.647 0.705 - - 0 - 0.00%
2014-12-23 0 1.210 1.160 1.210 - - 0 0 - 0.705 0.676 0.705 - - 0 - -1.63%
2014-12-22 0 1.230 1.150 1.230 - - 0 0 - 0.717 0.670 0.717 - - 0 - -1.60%
2014-12-19 0 1.250 1.160 1.260 - - 0 0 - 0.728 0.676 0.734 - - 0 - 0.00%
2014-12-18 0 1.250 1.170 1.250 - - 0 0 - 0.728 0.682 0.728 - - 0 - 0.00%
2014-12-17 0 1.250 1.250 1.260 1.100 1.250 150,000 176,520 1.1768 0.728 0.728 0.734 0.641 0.728 257,472 0.6856 0.00%
2014-12-16 0 1.250 1.100 1.250 1.100 1.250 130,000 146,360 1.1258 0.728 0.641 0.728 0.641 0.728 223,142 0.6559 -0.79%
2014-12-15 0 1.260 1.140 1.260 - - 20,000 25,000 1.2500 0.734 0.664 0.734 - - 34,330 0.7282 0.00%
2014-12-12 0 1.260 1.260 1.300 - - 0 0 - 0.734 0.734 0.757 - - 0 - 0.80%
2014-12-11 0 1.250 1.200 1.280 1.250 1.250 20,000 25,000 1.2500 0.728 0.699 0.746 0.728 0.728 34,330 0.7282 0.00%
2014-12-10 0 1.250 1.090 1.280 1.250 1.250 10,000 12,500 1.2500 0.728 0.635 0.746 0.728 0.728 17,165 0.7282 2.46%
2014-12-09 0 1.220 1.220 1.300 1.220 1.220 4,000 4,880 1.2200 0.711 0.711 0.757 0.711 0.711 6,866 0.7108 -1.61%
2014-12-08 0 1.240 1.200 1.280 1.240 1.250 74,000 92,080 1.2443 0.722 0.699 0.746 0.722 0.728 127,019 0.7249 -0.80%
2014-12-05 0 1.250 1.250 1.280 1.240 1.240 30,000 37,200 1.2400 0.728 0.728 0.746 0.722 0.722 51,494 0.7224 0.00%
2014-12-04 0 1.250 1.250 1.280 1.250 1.250 40,000 50,000 1.2500 0.728 0.728 0.746 0.728 0.728 68,659 0.7282 -1.57%
2014-12-03 0 1.270 1.250 1.310 - - 0 0 - 0.740 0.728 0.763 - - 0 - 0.00%
2014-12-02 0 1.270 1.260 1.290 1.270 1.270 10,000 12,700 1.2700 0.740 0.734 0.752 0.740 0.740 17,165 0.7399 0.00%
2014-12-01 0 1.270 1.260 1.300 1.260 1.270 60,000 75,800 1.2633 0.740 0.734 0.757 0.734 0.740 102,989 0.7360 -2.31%
2014-11-28 0 1.300 1.260 1.300 1.260 1.300 230,000 294,460 1.2803 0.757 0.734 0.757 0.734 0.757 394,790 0.7459 1.56%
2014-11-27 0 1.280 1.250 1.300 1.270 1.280 286,000 365,380 1.2776 0.746 0.728 0.757 0.740 0.746 490,913 0.7443 -1.54%
2014-11-26 0 1.300 1.280 1.300 1.300 1.300 40,000 52,000 1.3000 0.757 0.746 0.757 0.757 0.757 68,659 0.7574 0.00%
2014-11-25 0 1.300 1.280 1.300 1.320 1.320 4,000 5,280 1.3200 0.757 0.746 0.757 0.769 0.769 6,866 0.7690 1.56%
2014-11-24 0 1.280 1.280 1.320 - - 0 0 - 0.746 0.746 0.769 - - 0 - 0.00%
2014-11-21 0 1.280 1.240 1.300 1.280 1.300 206,000 263,800 1.2806 0.746 0.722 0.757 0.746 0.757 353,594 0.7461 0.00%
2014-11-20 0 1.280 1.280 1.300 1.280 1.300 88,000 112,800 1.2818 0.746 0.746 0.757 0.746 0.757 151,050 0.7468 -1.54%
2014-11-19 0 1.300 1.280 1.300 1.270 1.300 200,000 255,720 1.2786 0.757 0.746 0.757 0.740 0.757 343,296 0.7449 1.56%
2014-11-18 0 1.280 1.220 1.300 1.260 1.300 292,000 373,700 1.2798 0.746 0.711 0.757 0.734 0.757 501,212 0.7456 0.79%
2014-11-17 0 1.270 1.270 1.300 1.270 1.270 54,000 68,580 1.2700 0.740 0.740 0.757 0.740 0.740 92,690 0.7399 -0.78%
2014-11-14 0 1.280 1.250 1.300 1.260 1.280 216,000 276,440 1.2798 0.746 0.728 0.757 0.734 0.746 370,759 0.7456 0.00%
2014-11-13 0 1.280 1.280 1.290 1.270 1.290 84,000 107,320 1.2776 0.746 0.746 0.752 0.740 0.752 144,184 0.7443 0.00%
2014-11-12 0 1.280 1.240 1.290 1.220 1.280 224,000 284,460 1.2699 0.746 0.722 0.752 0.711 0.746 384,491 0.7398 4.07%
2014-11-11 0 1.230 1.210 1.250 1.190 1.280 280,000 343,600 1.2271 0.717 0.705 0.728 0.693 0.746 480,614 0.7149 2.50%
2014-11-10 0 1.200 1.200 1.260 1.200 1.280 458,000 561,040 1.2250 0.699 0.699 0.734 0.699 0.746 786,147 0.7137 -0.83%
2014-11-07 0 1.210 1.210 1.250 1.200 1.280 152,000 187,040 1.2305 0.705 0.705 0.728 0.699 0.746 260,905 0.7169 -0.82%
2014-11-06 0 1.220 1.180 1.250 1.220 1.280 168,000 209,340 1.2461 0.711 0.687 0.728 0.711 0.746 288,368 0.7259 -2.40%
2014-11-05 0 1.250 1.220 1.250 1.220 1.250 26,000 32,160 1.2369 0.728 0.711 0.728 0.711 0.728 44,628 0.7206 0.81%
2014-11-04 0 1.240 1.240 1.270 1.230 1.260 98,000 122,920 1.2543 0.722 0.722 0.740 0.717 0.734 168,215 0.7307 -3.88%
2014-11-03 0 1.290 1.280 1.300 1.270 1.300 64,000 81,900 1.2797 0.752 0.746 0.757 0.740 0.757 109,855 0.7455 -0.77%
2014-10-31 0 1.300 1.220 1.300 1.270 1.300 32,000 40,700 1.2719 0.757 0.711 0.757 0.740 0.757 54,927 0.7410 2.36%
2014-10-30 0 1.270 1.270 1.310 1.270 1.310 34,000 43,780 1.2876 0.740 0.740 0.763 0.740 0.763 58,360 0.7502 0.00%
2014-10-29 0 1.270 1.230 1.280 1.270 1.320 68,000 87,740 1.2903 0.740 0.717 0.746 0.740 0.769 116,721 0.7517 -0.78%
2014-10-28 0 1.280 1.270 1.280 1.270 1.280 74,000 94,380 1.2754 0.746 0.740 0.746 0.740 0.746 127,019 0.7430 0.00%
2014-10-27 0 1.280 1.110 1.300 - - 0 0 - 0.746 0.647 0.757 - - 0 - 0.00%
2014-10-24 0 1.280 1.240 1.300 1.280 1.280 20,000 25,600 1.2800 0.746 0.722 0.757 0.746 0.746 34,330 0.7457 -2.29%
2014-10-23 0 1.310 1.260 1.310 1.280 1.310 140,000 179,660 1.2833 0.763 0.734 0.763 0.746 0.763 240,307 0.7476 1.55%
2014-10-22 0 1.290 1.250 1.290 1.270 1.290 14,000 17,820 1.2729 0.752 0.728 0.752 0.740 0.752 24,031 0.7416 0.00%
2014-10-21 0 1.290 1.280 1.300 1.290 1.290 62,000 79,980 1.2900 0.752 0.746 0.757 0.752 0.752 106,422 0.7515 -0.77%
2014-10-20 0 1.300 1.280 1.300 1.260 1.300 110,000 139,720 1.2702 0.757 0.746 0.757 0.734 0.757 188,813 0.7400 2.36%
2014-10-17 0 1.270 1.270 1.280 1.260 1.270 242,000 306,420 1.2662 0.740 0.740 0.746 0.734 0.740 415,388 0.7377 0.00%
2014-10-16 0 1.270 1.270 1.290 1.260 1.310 198,000 253,960 1.2826 0.740 0.740 0.752 0.734 0.763 339,863 0.7472 0.79%
2014-10-15 0 1.260 1.240 1.280 1.260 1.270 8,000 10,120 1.2650 0.734 0.722 0.746 0.734 0.740 13,732 0.7370 -0.79%
2014-10-14 0 1.270 1.240 1.270 1.190 1.270 14,000 17,260 1.2329 0.740 0.722 0.740 0.693 0.740 24,031 0.7182 1.60%
2014-10-13 0 1.250 1.240 1.260 1.240 1.250 48,000 59,620 1.2421 0.728 0.722 0.734 0.722 0.728 82,391 0.7236 -0.79%
2014-10-10 0 1.260 1.240 1.260 1.240 1.270 26,000 32,840 1.2631 0.734 0.722 0.734 0.722 0.740 44,628 0.7359 0.80%
2014-10-09 0 1.250 1.210 1.250 1.200 1.250 192,000 232,940 1.2132 0.728 0.705 0.728 0.699 0.728 329,564 0.7068 3.31%
2014-10-08 0 1.210 1.210 1.220 1.210 1.210 10,000 12,100 1.2100 0.705 0.705 0.711 0.705 0.705 17,165 0.7049 0.83%
2014-10-07 0 1.200 1.200 1.230 1.200 1.200 2,000 2,400 1.2000 0.699 0.699 0.717 0.699 0.699 3,433 0.6991 0.00%
2014-10-06 0 1.200 1.200 1.230 - - 0 0 - 0.699 0.699 0.717 - - 0 - 0.00%
2014-10-03 0 1.200 1.200 1.240 - - 8,000 9,920 1.2400 0.699 0.699 0.722 - - 13,732 0.7224 0.00%
2014-09-30 0 1.200 1.190 1.210 1.190 1.220 192,000 230,520 1.2006 0.699 0.693 0.705 0.693 0.711 329,564 0.6995 0.00%
2014-09-29 0 1.200 1.200 1.240 1.180 1.200 60,000 71,480 1.1913 0.699 0.699 0.722 0.687 0.699 102,989 0.6941 -4.00%
2014-09-26 0 1.250 1.200 1.250 1.200 1.250 152,000 186,300 1.2257 0.728 0.699 0.728 0.699 0.728 260,905 0.7141 0.81%
2014-09-25 0 1.240 1.180 1.240 1.180 1.240 112,000 135,680 1.2114 0.722 0.687 0.722 0.687 0.722 192,246 0.7058 3.33%
2014-09-24 0 1.200 1.140 1.200 1.150 1.200 420,000 489,280 1.1650 0.699 0.664 0.699 0.670 0.699 720,921 0.6787 1.69%
2014-09-23 0 1.180 1.130 1.200 1.100 1.180 172,000 197,220 1.1466 0.687 0.658 0.699 0.641 0.687 295,234 0.6680 1.72%
2014-09-22 0 1.160 1.160 1.190 1.080 1.160 734,000 839,540 1.1438 0.676 0.676 0.693 0.629 0.676 1,259,895 0.6664 5.45%
2014-09-19 0 1.100 1.090 1.100 1.100 1.140 112,000 124,120 1.1082 0.641 0.635 0.641 0.641 0.664 192,246 0.6456 -2.65%
2014-09-18 0 1.130 1.110 1.140 1.100 1.130 284,000 316,540 1.1146 0.658 0.647 0.664 0.641 0.658 487,480 0.6493 -2.59%
2014-09-17 0 1.160 1.150 1.160 1.150 1.160 112,000 128,900 1.1509 0.676 0.670 0.676 0.670 0.676 192,246 0.6705 1.75%
2014-09-16 0 1.140 1.140 1.160 1.140 1.170 62,000 70,740 1.1410 0.664 0.664 0.676 0.664 0.682 106,422 0.6647 -3.39%
2014-09-15 0 1.180 1.170 1.180 1.160 1.180 70,000 81,800 1.1686 0.687 0.682 0.687 0.676 0.687 120,153 0.6808 0.00%
2014-09-12 0 1.180 1.140 1.180 1.150 1.180 52,000 60,260 1.1588 0.687 0.664 0.687 0.670 0.687 89,257 0.6751 -0.84%
2014-09-11 0 1.190 1.150 1.190 1.130 1.200 331,000 383,300 1.1580 0.693 0.670 0.693 0.658 0.699 568,154 0.6746 0.85%
2014-09-10 0 1.180 1.170 1.180 1.180 1.190 52,000 61,860 1.1896 0.687 0.682 0.687 0.687 0.693 89,257 0.6931 -1.67%
2014-09-08 0 1.200 1.190 1.200 1.160 1.200 162,000 190,140 1.1737 0.699 0.693 0.699 0.676 0.699 278,069 0.6838 0.84%
2014-09-05 0 1.190 1.190 1.210 1.190 1.220 126,000 152,520 1.2105 0.693 0.693 0.705 0.693 0.711 216,276 0.7052 0.00%
2014-09-04 0 1.190 1.190 1.200 1.190 1.200 52,000 62,220 1.1965 0.693 0.693 0.699 0.693 0.699 89,257 0.6971 -2.46%
2014-09-03 0 1.220 1.200 1.220 1.150 1.220 174,000 208,800 1.2000 0.711 0.699 0.711 0.670 0.711 298,667 0.6991 1.67%
2014-09-02 0 1.200 1.170 1.210 1.160 1.200 140,000 164,200 1.1729 0.699 0.682 0.705 0.676 0.699 240,307 0.6833 -1.64%
2014-09-01 0 1.220 1.210 1.250 1.170 1.280 698,000 850,280 1.2182 0.711 0.705 0.728 0.682 0.746 1,198,102 0.7097 -8.27%
2014-08-29 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2014-08-26 0 1.330 1.320 1.340 1.320 1.330 94,000 124,420 1.3236 0.775 0.769 0.781 0.769 0.775 161,349 0.7711 1.53%
2014-08-25 0 1.310 1.310 1.320 1.300 1.330 126,000 166,280 1.3197 0.763 0.763 0.769 0.757 0.775 216,276 0.7688 -1.50%
2014-08-22 0 1.330 1.310 1.330 1.320 1.350 90,000 120,260 1.3362 0.775 0.763 0.775 0.769 0.786 154,483 0.7785 0.00%
2014-08-21 0 1.330 1.330 1.350 1.330 1.350 14,000 18,660 1.3329 0.775 0.775 0.786 0.775 0.786 24,031 0.7765 -0.75%
2014-08-20 0 1.340 1.330 1.350 1.330 1.340 108,000 143,720 1.3307 0.781 0.775 0.786 0.775 0.781 185,380 0.7753 0.75%
2014-08-19 0 1.330 1.330 1.350 1.330 1.330 20,000 26,600 1.3300 0.775 0.775 0.786 0.775 0.775 34,330 0.7748 -1.48%
2014-08-18 0 1.350 1.320 1.350 1.290 1.350 224,000 296,780 1.3249 0.786 0.769 0.786 0.752 0.786 384,491 0.7719 0.75%
2014-08-15 0 1.340 1.340 1.350 1.330 1.340 146,000 195,320 1.3378 0.781 0.781 0.786 0.775 0.781 250,606 0.7794 1.52%
2014-08-14 0 1.320 1.320 1.330 1.320 1.360 462,000 618,500 1.3387 0.769 0.769 0.775 0.769 0.792 793,013 0.7799 -1.49%
2014-08-13 0 1.340 1.330 1.340 1.310 1.360 398,000 527,820 1.3262 0.781 0.775 0.781 0.763 0.792 683,158 0.7726 0.00%
2014-08-12 0 1.340 1.310 1.340 1.310 1.350 248,000 328,080 1.3229 0.781 0.763 0.781 0.763 0.786 425,687 0.7707 2.29%
2014-08-11 0 1.310 1.290 1.310 1.290 1.310 240,000 312,000 1.3000 0.763 0.752 0.763 0.752 0.763 411,955 0.7574 0.77%
2014-08-08 0 1.300 1.300 1.310 1.290 1.300 12,000 15,520 1.2933 0.757 0.757 0.763 0.752 0.757 20,598 0.7535 0.00%
2014-08-07 0 1.300 1.280 1.300 1.290 1.350 314,000 408,500 1.3010 0.757 0.746 0.757 0.752 0.786 538,974 0.7579 0.00%
2014-08-06 0 1.300 1.290 1.300 1.260 1.310 364,000 465,180 1.2780 0.757 0.752 0.757 0.734 0.763 624,798 0.7445 1.56%
2014-08-05 0 1.280 1.280 1.290 1.270 1.310 446,000 570,200 1.2785 0.746 0.746 0.752 0.740 0.763 765,549 0.7448 -1.54%
2014-08-04 0 1.300 1.290 1.300 1.280 1.320 740,000 952,160 1.2867 0.757 0.752 0.757 0.746 0.769 1,270,194 0.7496 -0.76%
2014-08-01 0 1.310 1.290 1.320 1.300 1.340 448,000 587,200 1.3107 0.763 0.752 0.769 0.757 0.781 768,982 0.7636 0.00%
2014-07-31 0 1.310 1.280 1.310 1.280 1.310 484,000 620,040 1.2811 0.763 0.746 0.763 0.746 0.763 830,775 0.7463 0.77%
2014-07-30 0 1.300 1.290 1.300 1.280 1.350 932,000 1,215,180 1.3038 0.757 0.752 0.757 0.746 0.786 1,599,757 0.7596 0.00%
2014-07-29 0 1.300 1.290 1.300 1.290 1.360 1,308,000 1,703,360 1.3023 0.757 0.752 0.757 0.752 0.792 2,245,153 0.7587 -2.26%
2014-07-28 0 1.330 1.310 1.330 1.320 1.370 1,302,000 1,747,840 1.3424 0.775 0.763 0.775 0.769 0.798 2,234,854 0.7821 -0.75%
2014-07-25 0 1.340 1.330 1.350 1.320 1.380 1,034,000 1,382,920 1.3374 0.781 0.775 0.786 0.769 0.804 1,774,838 0.7792 -2.90%
2014-07-24 0 1.380 1.380 1.390 1.370 1.430 1,194,000 1,659,620 1.3900 0.804 0.804 0.810 0.798 0.833 2,049,475 0.8098 1.47%
2014-07-23 0 1.360 1.360 1.370 1.360 1.440 3,380,000 4,686,920 1.3867 0.792 0.792 0.798 0.792 0.839 5,801,696 0.8079 4.62%
2014-07-22 0 1.300 1.300 1.310 1.290 1.320 1,238,000 1,611,920 1.3020 0.757 0.757 0.763 0.752 0.769 2,125,000 0.7586 2.36%
2014-07-21 0 1.270 1.270 1.280 1.260 1.400 3,444,000 4,549,500 1.3210 0.740 0.740 0.746 0.734 0.816 5,911,550 0.7696 3.25%
2014-07-18 0 1.230 1.200 1.250 1.200 1.250 634,000 769,900 1.2144 0.717 0.699 0.728 0.699 0.728 1,088,247 0.7075 3.36%
2014-07-17 0 1.190 1.150 1.190 1.190 1.190 10,000 11,900 1.1900 0.693 0.670 0.693 0.693 0.693 17,165 0.6933 -0.83%
2014-07-16 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 0.699 0.670 0.699 0.699 0.699 3,433 0.6991 1.69%
2014-07-15 0 1.180 1.160 1.180 1.180 1.200 52,000 61,400 1.1808 0.687 0.676 0.687 0.687 0.699 89,257 0.6879 -1.67%
2014-07-14 0 1.200 1.150 1.200 1.200 1.200 76,000 91,200 1.2000 0.699 0.670 0.699 0.699 0.699 130,452 0.6991 0.00%
2014-07-11 0 1.200 1.150 1.200 1.200 1.200 48,000 57,600 1.2000 0.699 0.670 0.699 0.699 0.699 82,391 0.6991 0.00%
2014-07-10 0 1.200 1.170 1.200 1.200 1.200 120,000 144,000 1.2000 0.699 0.682 0.699 0.699 0.699 205,977 0.6991 0.84%
2014-07-09 0 1.190 1.130 1.190 1.180 1.190 22,000 26,160 1.1891 0.693 0.658 0.693 0.687 0.693 37,763 0.6928 0.85%
2014-07-08 0 1.180 1.160 1.180 1.180 1.180 6,000 7,080 1.1800 0.687 0.676 0.687 0.687 0.687 10,299 0.6875 0.00%
2014-07-07 0 1.180 1.170 1.190 1.180 1.180 6,000 7,080 1.1800 0.687 0.682 0.693 0.687 0.687 10,299 0.6875 0.00%
2014-07-04 0 1.180 1.170 1.200 1.180 1.190 30,000 35,500 1.1833 0.687 0.682 0.699 0.687 0.693 51,494 0.6894 -0.84%
2014-07-03 0 1.190 1.170 1.190 1.170 1.200 66,000 77,280 1.1709 0.693 0.682 0.693 0.682 0.699 113,288 0.6822 1.71%
2014-07-02 0 1.170 1.150 1.170 1.170 1.200 56,000 65,580 1.1711 0.682 0.670 0.682 0.682 0.699 96,123 0.6823 -0.85%
2014-06-30 0 1.180 1.150 1.180 1.140 1.180 54,000 63,460 1.1752 0.687 0.670 0.687 0.664 0.687 92,690 0.6846 -1.67%
2014-06-27 0 1.200 1.110 1.200 1.200 1.200 6,000 7,200 1.2000 0.699 0.647 0.699 0.699 0.699 10,299 0.6991 5.26%
2014-06-26 0 1.140 1.110 1.140 1.140 1.150 144,000 164,500 1.1424 0.664 0.647 0.664 0.664 0.670 247,173 0.6655 -4.20%
2014-06-25 0 1.190 1.160 1.190 1.160 1.200 130,000 152,700 1.1746 0.693 0.676 0.693 0.676 0.699 223,142 0.6843 -0.83%
2014-06-24 0 1.200 1.150 1.200 1.200 1.200 6,000 7,200 1.2000 0.699 0.670 0.699 0.699 0.699 10,299 0.6991 -1.64%
2014-06-23 0 1.220 1.170 1.220 - - 0 0 - 0.711 0.682 0.711 - - 0 - 0.00%
2014-06-20 0 1.220 1.170 1.220 - - 0 0 - 0.711 0.682 0.711 - - 0 - 0.00%
2014-06-19 0 1.220 1.160 1.220 1.220 1.220 2,000 2,440 1.2200 0.711 0.676 0.711 0.711 0.711 3,433 0.7108 0.00%
2014-06-18 0 1.220 1.180 1.220 1.220 1.220 50,000 61,000 1.2200 0.711 0.687 0.711 0.711 0.711 85,824 0.7108 -0.81%
2014-06-17 0 1.230 1.170 1.250 - - 0 0 - 0.717 0.682 0.728 - - 0 - 0.00%
2014-06-16 0 1.230 1.170 1.230 - - 0 0 - 0.717 0.682 0.717 - - 0 - 0.00%
2014-06-13 0 1.230 1.180 1.230 1.230 1.230 20,000 24,600 1.2300 0.717 0.687 0.717 0.717 0.717 34,330 0.7166 0.82%
2014-06-12 0 1.220 1.180 1.220 1.170 1.250 90,000 106,880 1.1876 0.711 0.687 0.711 0.682 0.728 154,483 0.6919 5.17%
2014-06-11 0 1.160 1.160 1.220 1.150 1.170 86,000 99,540 1.1574 0.676 0.676 0.711 0.670 0.682 147,617 0.6743 0.87%
2014-06-10 0 1.150 1.150 1.240 - - 0 0 - 0.670 0.670 0.722 - - 0 - 0.00%
2014-06-09 0 1.150 1.110 1.250 - - 0 0 - 0.670 0.647 0.728 - - 0 - 0.00%
2014-06-06 0 1.150 1.130 1.250 - - 0 0 - 0.670 0.658 0.728 - - 0 - 0.00%
2014-06-05 0 1.150 1.120 1.150 1.150 1.150 2,000 2,300 1.1500 0.670 0.652 0.670 0.670 0.670 3,433 0.6700 0.00%
2014-06-04 0 1.150 1.050 1.250 - - 0 0 - 0.670 0.612 0.728 - - 0 - 0.00%
2014-06-03 0 1.150 1.060 1.220 - - 0 0 - 0.670 0.618 0.711 - - 0 - 0.00%
2014-05-30 0 1.150 1.100 1.250 - - 0 0 - 0.670 0.641 0.728 - - 0 - 0.00%
2014-05-29 0 1.150 1.150 1.190 1.060 1.200 16,000 18,420 1.1513 0.670 0.670 0.693 0.618 0.699 27,464 0.6707 -4.17%
2014-05-28 0 1.200 1.140 1.220 1.200 1.220 12,000 14,440 1.2033 0.699 0.664 0.711 0.699 0.711 20,598 0.7010 -2.44%
2014-05-27 0 1.230 1.150 1.230 - - 0 0 - 0.717 0.670 0.717 - - 0 - 0.00%
2014-05-26 0 1.230 1.150 1.230 - - 0 0 - 0.717 0.670 0.717 - - 0 - 0.00%
2014-05-23 0 1.230 1.090 1.250 1.230 1.250 4,000 4,960 1.2400 0.717 0.635 0.728 0.717 0.728 6,866 0.7224 7.71%
2014-05-22 0 1.250 1.150 1.250 1.250 1.250 54,000 67,500 1.2500 0.665 0.612 0.665 0.665 0.665 101,456 0.6653 0.00%
2014-05-21 0 1.250 1.170 1.250 1.250 1.250 26,000 32,500 1.2500 0.665 0.623 0.665 0.665 0.665 48,849 0.6653 0.81%
2014-05-20 0 1.240 1.140 1.240 - - 0 0 - 0.660 0.607 0.660 - - 0 - 0.00%
2014-05-19 0 1.240 1.180 1.240 1.240 1.240 10,000 12,400 1.2400 0.660 0.628 0.660 0.660 0.660 18,788 0.6600 0.00%
2014-05-16 0 1.240 1.170 1.240 1.250 1.250 66,000 82,500 1.2500 0.660 0.623 0.660 0.665 0.665 124,001 0.6653 -0.80%
2014-05-15 0 1.250 1.200 1.250 1.250 1.250 130,000 162,500 1.2500 0.665 0.639 0.665 0.665 0.665 244,245 0.6653 0.81%
2014-05-14 0 1.240 1.140 1.250 - - 0 0 - 0.660 0.607 0.665 - - 0 - 0.00%
2014-05-13 0 1.240 1.160 1.240 1.210 1.240 24,000 29,340 1.2225 0.660 0.617 0.660 0.644 0.660 45,091 0.6507 2.48%
2014-05-12 0 1.210 1.150 1.210 - - 0 0 - 0.644 0.612 0.644 - - 0 - 0.00%
2014-05-09 0 1.210 1.210 1.230 1.190 1.210 38,000 45,600 1.2000 0.644 0.644 0.655 0.633 0.644 71,395 0.6387 7.08%
2014-05-08 0 1.130 1.130 1.180 1.130 1.130 18,000 20,340 1.1300 0.601 0.601 0.628 0.601 0.601 33,819 0.6014 -0.88%
2014-05-07 0 1.140 1.120 1.190 1.140 1.160 38,000 43,520 1.1453 0.607 0.596 0.633 0.607 0.617 71,395 0.6096 -2.56%
2014-05-05 0 1.170 1.120 1.180 1.150 1.170 22,000 25,660 1.1664 0.623 0.596 0.628 0.612 0.623 41,334 0.6208 1.74%
2014-05-02 0 1.150 1.090 1.180 - - 0 0 - 0.612 0.580 0.628 - - 0 - 0.00%
2014-04-30 0 1.150 1.100 1.170 - - 0 0 - 0.612 0.585 0.623 - - 0 - 0.00%
2014-04-29 0 1.150 1.110 1.150 1.150 1.170 36,000 41,800 1.1611 0.612 0.591 0.612 0.612 0.623 67,637 0.6180 3.60%
2014-04-28 0 1.110 1.110 1.180 1.080 1.140 324,000 361,140 1.1146 0.591 0.591 0.628 0.575 0.607 608,733 0.5933 -1.77%
2014-04-25 0 1.130 1.120 1.130 1.130 1.150 28,000 32,040 1.1443 0.601 0.596 0.601 0.601 0.612 52,607 0.6090 -4.24%
2014-04-24 0 1.180 1.150 1.230 - - 0 0 - 0.628 0.612 0.655 - - 0 - 0.00%
2014-04-23 0 1.180 1.150 1.180 1.180 1.190 20,000 23,700 1.1850 0.628 0.612 0.628 0.628 0.633 37,576 0.6307 0.00%
2014-04-22 0 1.180 1.180 1.230 1.180 1.180 134,000 158,120 1.1800 0.628 0.628 0.655 0.628 0.628 251,760 0.6281 0.00%
2014-04-17 0 1.180 1.180 1.190 1.100 1.180 370,090 415,806 1.1235 0.628 0.628 0.633 0.585 0.628 695,328 0.5980 -2.48%
2014-04-16 0 1.210 1.190 1.230 - - 0 0 - 0.644 0.633 0.655 - - 0 - 0.00%
2014-04-15 0 1.210 1.150 1.230 - - 0 0 - 0.644 0.612 0.655 - - 0 - 0.00%
2014-04-14 0 1.210 1.140 1.240 - - 0 0 - 0.644 0.607 0.660 - - 0 - 0.00%
2014-04-11 0 1.210 1.100 1.210 1.210 1.210 46,000 55,660 1.2100 0.644 0.585 0.644 0.644 0.644 86,425 0.6440 0.00%
2014-04-10 0 1.210 1.150 1.210 1.210 1.210 10,000 12,100 1.2100 0.644 0.612 0.644 0.644 0.644 18,788 0.6440 0.83%
2014-04-09 0 1.200 1.150 1.200 1.220 1.220 30,000 36,600 1.2200 0.639 0.612 0.639 0.649 0.649 56,364 0.6493 0.00%
2014-04-08 0 1.200 1.140 1.240 - - 0 0 - 0.639 0.607 0.660 - - 0 - 0.00%
2014-04-07 0 1.200 1.200 1.230 1.200 1.240 22,000 26,800 1.2182 0.639 0.639 0.655 0.639 0.660 41,334 0.6484 -0.83%
2014-04-04 0 1.210 1.200 1.240 - - 0 0 - 0.644 0.639 0.660 - - 0 - 0.00%
2014-04-03 0 1.210 1.210 1.250 1.210 1.250 302,000 369,740 1.2243 0.644 0.644 0.665 0.644 0.665 567,400 0.6516 -3.20%
2014-04-02 0 1.250 1.210 1.250 1.180 1.250 318,000 390,300 1.2274 0.665 0.644 0.665 0.628 0.665 597,461 0.6533 2.46%
2014-04-01 0 1.220 1.150 1.220 1.160 1.220 72,000 86,200 1.1972 0.649 0.612 0.649 0.617 0.649 135,274 0.6372 5.17%
2014-03-31 0 1.160 1.140 1.190 1.120 1.200 136,000 159,760 1.1747 0.617 0.607 0.633 0.596 0.639 255,518 0.6252 -1.69%
2014-03-28 0 1.180 1.180 1.230 1.180 1.190 12,000 14,260 1.1883 0.628 0.628 0.655 0.628 0.633 22,546 0.6325 0.85%
2014-03-27 0 1.170 1.170 1.190 1.170 1.230 86,000 102,700 1.1942 0.623 0.623 0.633 0.623 0.655 161,577 0.6356 -1.68%
2014-03-26 0 1.190 1.190 1.250 1.190 1.250 202,000 250,820 1.2417 0.633 0.633 0.665 0.633 0.665 379,519 0.6609 -2.46%
2014-03-25 0 1.220 1.180 1.240 1.150 1.280 1,132,000 1,366,300 1.2070 0.649 0.628 0.660 0.612 0.681 2,126,809 0.6424 -0.81%
2014-03-24 0 1.230 1.200 1.240 - - 0 0 - 0.655 0.639 0.660 - - 0 - 0.00%
2014-03-21 0 1.230 1.160 1.230 - - 0 0 - 0.655 0.617 0.655 - - 0 - 0.00%
2014-03-20 0 1.230 1.160 1.230 - - 0 0 - 0.655 0.617 0.655 - - 0 - 0.00%
2014-03-19 0 1.230 1.150 1.230 1.140 1.230 28,000 33,000 1.1786 0.655 0.612 0.655 0.607 0.655 52,607 0.6273 0.00%
2014-03-18 0 1.230 1.140 1.230 - - 0 0 - 0.655 0.607 0.655 - - 0 - -0.81%
2014-03-17 0 1.240 1.120 1.240 - - 0 0 - 0.660 0.596 0.660 - - 0 - 0.00%
2014-03-14 0 1.240 1.130 1.240 - - 0 0 - 0.660 0.601 0.660 - - 0 - 0.00%
2014-03-13 0 1.240 1.170 1.240 1.240 1.240 12,000 14,880 1.2400 0.660 0.623 0.660 0.660 0.660 22,546 0.6600 1.64%
2014-03-12 0 1.220 1.120 1.250 - - 0 0 - 0.649 0.596 0.665 - - 0 - 0.00%
2014-03-11 0 1.220 1.150 1.240 - - 0 0 - 0.649 0.612 0.660 - - 0 - 0.00%
2014-03-10 0 1.220 1.130 1.230 1.220 1.220 4,000 4,880 1.2200 0.649 0.601 0.655 0.649 0.649 7,515 0.6493 2.52%
2014-03-07 0 1.190 1.150 1.200 1.140 1.200 280,000 320,140 1.1434 0.633 0.612 0.639 0.607 0.639 526,066 0.6086 -4.03%
2014-03-06 0 1.240 1.200 1.250 - - 0 0 - 0.660 0.639 0.665 - - 0 - 0.00%
2014-03-05 0 1.240 1.160 1.250 - - 0 0 - 0.660 0.617 0.665 - - 0 - 0.00%
2014-03-04 0 1.240 1.180 1.250 - - 0 0 - 0.660 0.628 0.665 - - 0 - 0.00%
2014-03-03 0 1.240 1.160 1.250 - - 0 0 - 0.660 0.617 0.665 - - 0 - 0.00%
2014-02-28 0 1.240 1.150 1.250 1.150 1.240 24,000 28,000 1.1667 0.660 0.612 0.665 0.612 0.660 45,091 0.6210 0.00%
2014-02-27 0 1.240 1.150 1.240 1.250 1.250 26,000 32,500 1.2500 0.660 0.612 0.660 0.665 0.665 48,849 0.6653 3.33%
2014-02-26 0 1.200 1.150 1.300 - - 0 0 - 0.639 0.612 0.692 - - 0 - 0.00%
2014-02-25 0 1.200 1.190 1.200 1.200 1.200 30,000 36,000 1.2000 0.639 0.633 0.639 0.639 0.639 56,364 0.6387 -4.76%
2014-02-24 0 1.260 1.200 1.260 1.230 1.260 52,000 64,840 1.2469 0.671 0.639 0.671 0.655 0.671 97,698 0.6637 -3.08%
2014-02-21 0 1.300 1.250 1.300 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2014-02-20 0 1.300 1.250 1.350 - - 0 0 - 0.692 0.665 0.719 - - 0 - 0.00%
2014-02-19 0 1.300 1.200 1.350 1.260 1.300 10,000 12,760 1.2760 0.692 0.639 0.719 0.671 0.692 18,788 0.6792 0.00%
2014-02-18 0 1.300 1.270 1.300 1.300 1.350 26,000 34,100 1.3115 0.692 0.676 0.692 0.692 0.719 48,849 0.6981 -3.70%
2014-02-17 0 1.350 1.300 1.350 - - 0 0 - 0.719 0.692 0.719 - - 0 - 0.00%
2014-02-14 0 1.350 1.220 1.350 - - 0 0 - 0.719 0.649 0.719 - - 0 - 0.00%
2014-02-13 0 1.350 1.300 1.380 - - 0 0 - 0.719 0.692 0.735 - - 0 - 0.00%
2014-02-12 0 1.350 1.250 1.370 1.350 1.350 8,000 10,800 1.3500 0.719 0.665 0.729 0.719 0.719 15,030 0.7185 3.85%
2014-02-11 0 1.300 1.140 1.380 - - 0 0 - 0.692 0.607 0.735 - - 0 - 0.00%
2014-02-10 0 1.300 1.300 1.380 1.300 1.300 2,000 2,600 1.3000 0.692 0.692 0.735 0.692 0.692 3,758 0.6919 0.00%
2014-02-07 0 1.300 1.250 1.300 1.300 1.380 125,640 167,420 1.3325 0.692 0.665 0.692 0.692 0.735 236,053 0.7092 0.00%
2014-02-06 0 1.300 1.130 1.380 - - 0 0 - 0.692 0.601 0.735 - - 0 - 0.00%
2014-02-05 0 1.300 1.170 1.300 - - 0 0 - 0.692 0.623 0.692 - - 0 - 0.00%
2014-02-04 0 1.300 1.160 1.420 - - 0 0 - 0.692 0.617 0.756 - - 0 - 0.00%
2014-01-30 0 1.300 1.130 1.380 1.300 1.300 10,000 13,000 1.3000 0.692 0.601 0.735 0.692 0.692 18,788 0.6919 0.00%
2014-01-29 0 1.300 1.300 1.350 1.300 1.300 8,000 10,400 1.3000 0.692 0.692 0.719 0.692 0.692 15,030 0.6919 0.00%
2014-01-28 0 1.300 1.200 1.300 - - 0 0 - 0.692 0.639 0.692 - - 0 - 0.00%
2014-01-27 0 1.300 1.250 1.300 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2014-01-24 0 1.300 1.200 1.300 - - 0 0 - 0.692 0.639 0.692 - - 0 - 0.00%
2014-01-23 0 1.300 1.200 1.300 - - 0 0 - 0.692 0.639 0.692 - - 0 - 0.00%
2014-01-22 0 1.300 1.200 1.300 - - 8,000 10,400 1.3000 0.692 0.639 0.692 - - 15,030 0.6919 0.00%
2014-01-21 0 1.300 1.210 1.300 1.300 1.300 16,000 20,800 1.3000 0.692 0.644 0.692 0.692 0.692 30,061 0.6919 0.00%
2014-01-20 0 1.300 1.300 1.320 1.300 1.300 296,000 384,800 1.3000 0.692 0.692 0.703 0.692 0.692 556,127 0.6919 0.78%
2014-01-17 0 1.290 1.200 1.290 - - 0 0 - 0.687 0.639 0.687 - - 0 - -0.77%
2014-01-16 0 1.300 1.200 1.320 - - 0 0 - 0.692 0.639 0.703 - - 0 - 0.00%
2014-01-15 0 1.300 1.200 1.300 1.300 1.320 116,000 152,800 1.3172 0.692 0.639 0.692 0.692 0.703 217,942 0.7011 -1.52%
2014-01-14 0 1.320 1.250 1.320 - - 0 0 - 0.703 0.665 0.703 - - 0 - 0.00%
2014-01-13 0 1.320 1.210 1.350 - - 0 0 - 0.703 0.644 0.719 - - 0 - 0.00%
2014-01-10 0 1.320 1.270 1.320 1.330 1.330 2,000 2,660 1.3300 0.703 0.676 0.703 0.708 0.708 3,758 0.7079 1.54%
2014-01-09 0 1.300 1.250 1.310 1.300 1.300 3,954,360 5,140,621 1.3000 0.692 0.665 0.697 0.692 0.692 7,429,479 0.6919 4.00%
2014-01-08 0 1.250 1.250 1.270 1.250 1.250 48,000 60,000 1.2500 0.665 0.665 0.676 0.665 0.665 90,183 0.6653 2.46%
2014-01-07 0 1.220 1.200 1.280 - - 0 0 - 0.649 0.639 0.681 - - 0 - 0.00%
2014-01-06 0 1.220 1.200 1.300 - - 0 0 - 0.649 0.639 0.692 - - 0 - 0.00%
2014-01-03 0 1.220 1.110 1.220 1.220 1.220 4,000 4,880 1.2200 0.649 0.591 0.649 0.649 0.649 7,515 0.6493 7.02%
2014-01-02 0 1.140 1.130 1.200 1.120 1.320 464,000 557,520 1.2016 0.607 0.601 0.639 0.596 0.703 871,766 0.6395 -5.00%
2013-12-31 0 1.200 1.200 1.280 1.200 1.200 30,000 36,000 1.2000 0.639 0.639 0.681 0.639 0.639 56,364 0.6387 0.00%
2013-12-30 0 1.200 1.200 1.410 1.200 1.200 142,000 170,400 1.2000 0.639 0.639 0.750 0.639 0.639 266,791 0.6387 1.69%
2013-12-27 0 1.180 1.120 1.190 1.150 1.180 26,000 30,560 1.1754 0.628 0.596 0.633 0.612 0.628 48,849 0.6256 6.31%
2013-12-24 0 1.110 1.070 1.150 1.070 1.110 70,000 76,900 1.0986 0.591 0.570 0.612 0.570 0.591 131,516 0.5847 -7.50%
2013-12-23 0 1.200 1.110 1.200 1.200 1.200 8,000 9,600 1.2000 0.639 0.591 0.639 0.639 0.639 15,030 0.6387 0.00%
2013-12-20 0 1.200 1.110 1.200 - - 0 0 - 0.639 0.591 0.639 - - 0 - 0.00%
2013-12-19 0 1.200 1.110 1.200 1.200 1.200 6,000 7,200 1.2000 0.639 0.591 0.639 0.639 0.639 11,273 0.6387 0.00%
2013-12-18 0 1.200 1.110 1.200 - - 0 0 - 0.639 0.591 0.639 - - 0 - 0.00%
2013-12-17 0 1.200 1.110 1.200 1.190 1.200 104,000 124,200 1.1942 0.639 0.591 0.639 0.633 0.639 195,396 0.6356 0.84%
2013-12-16 0 1.190 1.190 1.220 1.190 1.200 66,000 78,940 1.1961 0.633 0.633 0.649 0.633 0.639 124,001 0.6366 -0.83%
2013-12-13 0 1.200 1.200 1.310 1.200 1.220 22,000 26,560 1.2073 0.639 0.639 0.697 0.639 0.649 41,334 0.6426 -1.64%
2013-12-12 0 1.220 1.160 1.220 - - 0 0 - 0.649 0.617 0.649 - - 0 - 0.00%
2013-12-11 0 1.220 1.140 1.220 1.220 1.220 10,000 12,200 1.2200 0.649 0.607 0.649 0.649 0.649 18,788 0.6493 0.00%
2013-12-10 0 1.220 1.140 1.220 - - 0 0 - 0.649 0.607 0.649 - - 0 - 0.00%
2013-12-09 0 1.220 1.140 1.220 1.220 1.220 10,000 12,200 1.2200 0.649 0.607 0.649 0.649 0.649 18,788 0.6493 2.52%
2013-12-06 0 1.190 1.140 1.200 1.200 1.200 11,000 13,190 1.1991 0.633 0.607 0.639 0.639 0.639 20,667 0.6382 0.00%
2013-12-05 0 1.190 1.160 1.190 1.160 1.200 54,000 64,640 1.1970 0.633 0.617 0.633 0.617 0.639 101,456 0.6371 -0.83%
2013-12-04 0 1.200 1.140 1.240 - - 0 0 - 0.639 0.607 0.660 - - 0 - 0.00%
2013-12-03 0 1.200 1.160 1.200 1.180 1.200 20,000 23,800 1.1900 0.639 0.617 0.639 0.628 0.639 37,576 0.6334 0.00%
2013-12-02 0 1.200 1.180 1.230 1.200 1.200 50,000 60,000 1.2000 0.639 0.628 0.655 0.639 0.639 93,940 0.6387 0.00%
2013-11-29 0 1.200 1.180 1.200 1.180 1.200 36,000 42,880 1.1911 0.639 0.628 0.639 0.628 0.639 67,637 0.6340 -3.23%
2013-11-28 0 1.240 1.180 1.240 1.250 1.250 14,800 18,500 1.2500 0.660 0.628 0.660 0.665 0.665 27,806 0.6653 3.33%
2013-11-27 0 1.200 1.140 1.200 1.220 1.250 16,000 19,760 1.2350 0.639 0.607 0.639 0.649 0.665 30,061 0.6573 0.00%
2013-11-26 0 1.200 1.150 1.200 1.180 1.230 126,000 152,420 1.2097 0.639 0.612 0.639 0.628 0.655 236,730 0.6439 -4.00%
2013-11-25 0 1.250 1.200 1.260 1.200 1.280 256,000 318,200 1.2430 0.665 0.639 0.671 0.639 0.681 480,975 0.6616 -2.34%
2013-11-22 0 1.280 1.200 1.280 1.240 1.280 36,000 45,040 1.2511 0.681 0.639 0.681 0.660 0.681 67,637 0.6659 4.92%
2013-11-21 0 1.220 1.180 1.250 1.200 1.220 698,000 884,640 1.2674 0.649 0.628 0.665 0.639 0.649 1,311,407 0.6746 1.67%
2013-11-20 0 1.200 1.170 1.240 1.200 1.210 104,000 125,240 1.2042 0.639 0.623 0.660 0.639 0.644 195,396 0.6410 -10.45%
2013-11-19 0 1.340 1.210 1.340 - - 0 0 - 0.713 0.644 0.713 - - 0 - -0.74%
2013-11-18 0 1.350 1.170 1.350 - - 0 0 - 0.719 0.623 0.719 - - 0 - 0.00%
2013-11-15 0 1.350 1.250 1.350 - - 0 0 - 0.719 0.665 0.719 - - 0 - -2.17%
2013-11-14 0 1.380 1.180 1.380 1.380 1.380 50,000 69,000 1.3800 0.735 0.628 0.735 0.735 0.735 93,940 0.7345 1.47%
2013-11-13 0 1.360 1.220 1.380 - - 0 0 - 0.724 0.649 0.735 - - 0 - 0.00%
2013-11-12 0 1.360 1.260 1.360 - - 0 0 - 0.724 0.671 0.724 - - 0 - -1.45%
2013-11-11 0 1.380 1.210 1.380 1.380 1.380 50,000 69,000 1.3800 0.735 0.644 0.735 0.735 0.735 93,940 0.7345 -0.72%
2013-11-08 0 1.390 1.220 1.390 1.390 1.400 100,000 139,500 1.3950 0.740 0.649 0.740 0.740 0.745 187,881 0.7425 2.96%
2013-11-07 0 1.350 1.250 1.450 - - 0 0 - 0.719 0.665 0.772 - - 0 - 0.00%
2013-11-06 0 1.350 1.210 1.420 - - 0 0 - 0.719 0.644 0.756 - - 0 - 0.00%
2013-11-05 0 1.350 1.250 1.430 - - 0 0 - 0.719 0.665 0.761 - - 0 - 0.00%
2013-11-04 0 1.350 1.220 1.380 1.350 1.350 50,000 67,500 1.3500 0.719 0.649 0.735 0.719 0.719 93,940 0.7185 2.27%
2013-11-01 0 1.320 1.200 1.360 - - 0 0 - 0.703 0.639 0.724 - - 0 - 0.00%
2013-10-31 0 1.320 1.240 1.360 - - 0 0 - 0.703 0.660 0.724 - - 0 - 0.00%
2013-10-30 0 1.320 1.260 1.360 1.320 1.320 20,000 26,400 1.3200 0.703 0.671 0.724 0.703 0.703 37,576 0.7026 0.00%
2013-10-29 0 1.320 1.320 1.360 1.180 1.320 20,000 25,000 1.2500 0.703 0.703 0.724 0.628 0.703 37,576 0.6653 -3.65%
2013-10-28 0 1.370 - 1.370 - - 0 0 - 0.729 - 0.729 - - 0 - 0.00%
2013-10-25 0 1.370 1.170 1.370 1.370 1.370 300,000 411,000 1.3700 0.729 0.623 0.729 0.729 0.729 563,642 0.7292 0.00%
2013-10-24 0 1.370 1.300 1.370 - - 0 0 - 0.729 0.692 0.729 - - 0 - -1.44%
2013-10-23 0 1.390 1.310 1.390 1.390 1.390 40,000 55,600 1.3900 0.740 0.697 0.740 0.740 0.740 75,152 0.7398 0.00%
2013-10-22 0 1.390 1.300 1.390 1.360 1.400 36,000 50,000 1.3889 0.740 0.692 0.740 0.724 0.745 67,637 0.7392 2.21%
2013-10-21 0 1.360 1.360 1.420 1.360 1.360 102,000 138,720 1.3600 0.724 0.724 0.756 0.724 0.724 191,638 0.7239 -2.86%
2013-10-18 0 1.400 1.360 1.440 1.400 1.400 10,000 14,000 1.4000 0.745 0.724 0.766 0.745 0.745 18,788 0.7452 -2.10%
2013-10-17 0 1.430 1.360 1.440 1.360 1.430 90,000 125,200 1.3911 0.761 0.724 0.766 0.724 0.761 169,093 0.7404 -0.69%
2013-10-16 0 1.440 1.360 1.440 - - 0 0 - 0.766 0.724 0.766 - - 0 - 0.00%
2013-10-15 0 1.440 1.360 1.440 - - 0 0 - 0.766 0.724 0.766 - - 0 - -0.69%
2013-10-11 0 1.450 1.360 1.450 - - 0 0 - 0.772 0.724 0.772 - - 0 - 0.00%
2013-10-10 0 1.450 1.360 1.450 1.440 1.450 20,000 28,980 1.4490 0.772 0.724 0.772 0.766 0.772 37,576 0.7712 0.00%
2013-10-09 0 1.450 1.360 1.450 - - 0 0 - 0.772 0.724 0.772 - - 0 - 0.00%
2013-10-08 0 1.450 1.360 1.450 1.450 1.450 40,000 58,000 1.4500 0.772 0.724 0.772 0.772 0.772 75,152 0.7718 0.00%
2013-10-07 0 1.450 1.360 1.450 - - 0 0 - 0.772 0.724 0.772 - - 0 - 0.00%
2013-10-04 0 1.450 1.360 1.450 - - 0 0 - 0.772 0.724 0.772 - - 0 - 0.00%
2013-10-03 0 1.450 1.360 1.450 1.450 1.490 98,000 144,020 1.4696 0.772 0.724 0.772 0.772 0.793 184,123 0.7822 -2.03%
2013-10-02 0 1.480 1.390 1.490 - - 0 0 - 0.788 0.740 0.793 - - 0 - 0.00%
2013-09-30 0 1.480 1.450 1.480 1.480 1.480 10,000 14,800 1.4800 0.788 0.772 0.788 0.788 0.788 18,788 0.7877 2.07%
2013-09-27 0 1.450 1.380 1.480 - - 0 0 - 0.772 0.735 0.788 - - 0 - 0.00%
2013-09-26 0 1.450 1.390 1.450 - - 0 0 - 0.772 0.740 0.772 - - 0 - 0.00%
2013-09-25 0 1.450 1.450 1.490 1.450 1.460 900,000 1,305,100 1.4501 0.772 0.772 0.793 0.772 0.777 1,690,926 0.7718 -2.68%
2013-09-24 0 1.490 1.460 1.490 - - 0 0 - 0.793 0.777 0.793 - - 0 - 0.00%
2013-09-23 0 1.490 1.460 1.490 - - 0 0 - 0.793 0.777 0.793 - - 0 - 0.00%
2013-09-19 0 1.490 1.460 1.490 1.460 1.490 220,000 325,480 1.4795 0.793 0.777 0.793 0.777 0.793 413,338 0.7874 0.68%
2013-09-18 0 1.480 1.450 1.490 1.450 1.480 20,000 29,300 1.4650 0.788 0.772 0.793 0.772 0.788 37,576 0.7798 2.07%
2013-09-17 0 1.450 1.450 1.480 1.450 1.450 10,000 14,500 1.4500 0.772 0.772 0.788 0.772 0.772 18,788 0.7718 -2.03%
2013-09-16 0 1.480 1.450 1.480 - - 0 0 - 0.788 0.772 0.788 - - 0 - -0.67%
2013-09-13 0 1.490 1.460 1.490 1.480 1.490 106,000 157,440 1.4853 0.793 0.777 0.793 0.788 0.793 199,154 0.7905 2.05%
2013-09-12 0 1.460 1.450 1.480 1.450 1.480 200,000 293,560 1.4678 0.777 0.772 0.788 0.772 0.788 375,761 0.7812 -1.02%
2013-09-11 0 1.490 1.460 1.490 1.490 1.490 90,000 134,100 1.4900 0.785 0.769 0.785 0.785 0.785 170,812 0.7851 0.00%
2013-09-10 0 1.490 1.460 1.490 1.490 1.490 20,000 29,800 1.4900 0.785 0.769 0.785 0.785 0.785 37,958 0.7851 0.00%
2013-09-09 0 1.490 1.460 1.490 1.460 1.490 90,000 133,420 1.4824 0.785 0.769 0.785 0.769 0.785 170,812 0.7811 2.05%
2013-09-06 0 1.460 1.450 1.470 1.450 1.470 100,000 145,740 1.4574 0.769 0.764 0.775 0.764 0.775 189,791 0.7679 0.69%
2013-09-05 0 1.450 1.410 1.460 1.450 1.450 20,000 29,000 1.4500 0.764 0.743 0.769 0.764 0.764 37,958 0.7640 -0.68%
2013-09-04 0 1.460 1.450 1.460 1.450 1.460 50,000 72,580 1.4516 0.769 0.764 0.769 0.764 0.769 94,896 0.7648 0.69%
2013-09-03 0 1.450 1.440 1.450 1.440 1.450 100,000 144,820 1.4482 0.764 0.759 0.764 0.759 0.764 189,791 0.7630 0.00%
2013-09-02 0 1.450 1.400 1.450 1.450 1.450 32,000 46,400 1.4500 0.764 0.738 0.764 0.764 0.764 60,733 0.7640 0.00%
2013-08-30 0 1.450 1.400 1.450 1.450 1.450 60,000 87,000 1.4500 0.764 0.738 0.764 0.764 0.764 113,875 0.7640 0.00%
2013-08-29 0 1.450 1.400 1.450 1.450 1.460 520,000 754,200 1.4504 0.764 0.738 0.764 0.764 0.769 986,915 0.7642 0.00%
2013-08-28 0 1.450 1.450 1.480 1.450 1.480 192,000 279,080 1.4535 0.764 0.764 0.780 0.764 0.780 364,399 0.7659 -0.68%
2013-08-27 0 1.460 1.450 1.460 1.400 1.460 1,120,000 1,569,320 1.4012 0.769 0.764 0.769 0.738 0.769 2,125,663 0.7383 4.29%
2013-08-26 0 1.400 1.400 1.420 1.400 1.420 570,000 798,080 1.4001 0.738 0.738 0.748 0.738 0.748 1,081,811 0.7377 0.00%
2013-08-23 0 1.400 1.400 1.420 1.400 1.400 100,000 140,000 1.4000 0.738 0.738 0.748 0.738 0.738 189,791 0.7377 0.00%
2013-08-22 0 1.400 1.330 1.400 1.400 1.400 116,000 162,400 1.4000 0.738 0.701 0.738 0.738 0.738 220,158 0.7377 0.00%
2013-08-21 0 1.400 1.350 1.400 1.360 1.400 110,000 153,920 1.3993 0.738 0.711 0.738 0.717 0.738 208,770 0.7373 0.00%
2013-08-20 0 1.400 1.330 1.400 1.400 1.400 200,000 280,000 1.4000 0.738 0.701 0.738 0.738 0.738 379,583 0.7377 1.45%
2013-08-19 0 1.380 1.410 1.420 1.380 1.410 1,398,000 1,954,400 1.3980 0.727 0.743 0.748 0.727 0.743 2,653,283 0.7366 -1.43%
2013-08-16 0 1.400 1.380 1.400 1.400 1.410 256,000 359,340 1.4037 0.738 0.727 0.738 0.738 0.743 485,866 0.7396 -2.78%
2013-08-15 0 1.440 1.400 1.440 1.400 1.450 1,150,000 1,620,100 1.4088 0.759 0.738 0.759 0.738 0.764 2,182,600 0.7423 -1.37%
2013-08-13 0 1.460 1.380 1.460 1.380 1.460 530,000 761,400 1.4366 0.769 0.727 0.769 0.727 0.769 1,005,894 0.7569 0.00%
2013-08-12 0 1.460 1.450 1.460 1.460 1.460 314,000 458,440 1.4600 0.769 0.764 0.769 0.769 0.769 595,945 0.7693 0.00%
2013-08-09 0 1.460 1.430 1.460 1.460 1.470 260,000 379,640 1.4602 0.769 0.753 0.769 0.769 0.775 493,457 0.7693 -1.35%
2013-08-08 0 1.480 1.460 1.470 1.470 1.490 350,000 514,760 1.4707 0.780 0.769 0.775 0.775 0.785 664,270 0.7749 -0.67%
2013-08-07 0 1.490 1.490 1.500 1.460 1.490 1,236,000 1,822,460 1.4745 0.785 0.785 0.790 0.769 0.785 2,345,821 0.7769 0.00%
2013-08-06 0 1.490 1.480 1.490 1.480 1.490 44,000 65,240 1.4827 0.785 0.780 0.785 0.780 0.785 83,508 0.7812 0.00%
2013-08-05 0 1.490 1.480 1.490 1.480 1.490 160,000 238,040 1.4878 0.785 0.780 0.785 0.780 0.785 303,666 0.7839 0.00%
2013-08-02 0 1.490 1.470 1.490 1.470 1.500 1,476,000 2,191,020 1.4844 0.785 0.775 0.785 0.775 0.790 2,801,320 0.7821 1.36%
2013-08-01 0 1.470 1.460 1.470 1.460 1.480 716,000 1,052,200 1.4696 0.775 0.769 0.775 0.769 0.780 1,358,906 0.7743 -0.68%
2013-07-31 0 1.480 1.470 1.480 1.460 1.480 542,000 794,480 1.4658 0.780 0.775 0.780 0.769 0.780 1,028,669 0.7723 0.00%
2013-07-30 0 1.480 1.460 1.480 1.460 1.480 456,000 666,680 1.4620 0.780 0.769 0.780 0.769 0.780 865,449 0.7703 0.68%
2013-07-29 0 1.470 1.480 1.490 1.450 1.480 588,000 860,920 1.4641 0.775 0.780 0.785 0.764 0.780 1,115,973 0.7715 -1.34%
2013-07-26 0 1.490 1.480 1.490 1.450 1.500 422,000 623,120 1.4766 0.785 0.780 0.785 0.764 0.790 800,919 0.7780 0.00%
2013-07-25 0 1.490 1.470 1.490 1.460 1.490 120,000 177,360 1.4780 0.785 0.775 0.785 0.769 0.785 227,750 0.7787 0.00%
2013-07-24 0 1.490 1.470 1.490 1.460 1.490 64,000 94,740 1.4803 0.785 0.775 0.785 0.769 0.785 121,466 0.7800 1.36%
2013-07-23 0 1.470 1.460 1.470 1.380 1.480 180,000 261,740 1.4541 0.775 0.769 0.775 0.727 0.780 341,624 0.7662 0.68%
2013-07-22 0 1.460 1.450 1.460 1.450 1.460 74,000 107,600 1.4541 0.769 0.764 0.769 0.764 0.769 140,446 0.7661 0.69%
2013-07-19 0 1.450 1.350 1.450 1.390 1.460 242,000 343,560 1.4197 0.764 0.711 0.764 0.732 0.769 459,295 0.7480 -2.03%
2013-07-18 0 1.480 1.460 1.490 1.450 1.500 248,000 365,820 1.4751 0.780 0.769 0.785 0.764 0.790 470,683 0.7772 2.07%
2013-07-17 0 1.450 1.430 1.470 1.430 1.490 138,000 201,340 1.4590 0.764 0.753 0.775 0.753 0.785 261,912 0.7687 -2.03%
2013-07-16 0 1.480 1.460 1.480 1.380 1.510 1,478,000 2,178,180 1.4737 0.780 0.769 0.780 0.727 0.796 2,805,116 0.7765 2.07%
2013-07-15 0 1.450 1.440 1.460 1.400 1.450 360,000 514,360 1.4288 0.764 0.759 0.769 0.738 0.764 683,249 0.7528 -2.68%
2013-07-12 0 1.490 1.410 1.490 1.280 1.490 31,694,000 44,980,110 1.4192 0.785 0.743 0.785 0.674 0.785 60,152,467 0.7478

Copyright & disclaimer, Privacy policy

Back to top