Grand Ming Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01271  2013-08-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-29 0 0.800 0.750 0.800 0.750 0.810 54,000 40,910 0.7576 0.800 0.750 0.800 0.750 0.810 54,000 0.7576 6.67%
2026-01-28 0 0.750 0.750 0.770 0.700 0.750 55,000 40,640 0.7389 0.750 0.750 0.770 0.700 0.750 55,000 0.7389 1.35%
2026-01-27 0 0.740 0.700 0.740 0.710 0.760 19,000 13,800 0.7263 0.740 0.700 0.740 0.710 0.760 19,000 0.7263 4.23%
2026-01-26 0 0.710 0.710 0.730 0.700 0.820 74,000 53,460 0.7224 0.710 0.710 0.730 0.700 0.820 74,000 0.7224 -14.46%
2026-01-23 0 0.830 0.820 0.840 0.820 0.850 23,004 18,973 0.8248 0.830 0.820 0.840 0.820 0.850 23,004 0.8248 2.47%
2026-01-22 0 0.810 0.790 0.840 0.770 0.940 82,000 66,420 0.8100 0.810 0.790 0.840 0.770 0.940 82,000 0.8100 -10.99%
2026-01-21 0 0.910 0.820 0.950 0.810 1.000 18,024 16,838 0.9342 0.910 0.820 0.950 0.810 1.000 18,024 0.9342 -8.08%
2026-01-20 0 0.990 0.860 1.000 0.860 0.990 3,000 2,800 0.9333 0.990 0.860 1.000 0.860 0.990 3,000 0.9333 4.21%
2026-01-19 0 0.950 0.940 1.000 0.950 1.070 11,000 10,580 0.9618 0.950 0.940 1.000 0.950 1.070 11,000 0.9618 -4.04%
2026-01-16 0 0.990 0.980 1.100 0.990 1.130 6,000 6,280 1.0467 0.990 0.980 1.100 0.990 1.130 6,000 1.0467 -7.48%
2026-01-15 0 1.070 1.020 1.130 1.010 1.120 22,000 22,660 1.0300 1.070 1.020 1.130 1.010 1.120 22,000 1.0300 2.88%
2026-01-14 0 1.040 1.030 1.130 1.020 1.140 36,000 40,600 1.1278 1.040 1.030 1.130 1.020 1.140 36,000 1.1278 -5.45%
2026-01-13 0 1.100 0.990 1.100 1.050 1.100 54,000 57,300 1.0611 1.100 0.990 1.100 1.050 1.100 54,000 1.0611 4.76%
2026-01-12 0 1.050 1.030 1.050 1.030 1.150 72,000 75,010 1.0418 1.050 1.030 1.050 1.030 1.150 72,000 1.0418 -8.70%
2026-01-09 0 1.150 1.110 1.200 1.100 1.220 17,000 19,700 1.1588 1.150 1.110 1.200 1.100 1.220 17,000 1.1588 -2.54%
2026-01-08 0 1.180 1.030 1.180 1.030 1.190 10,000 10,910 1.0910 1.180 1.030 1.180 1.030 1.190 10,000 1.0910 9.26%
2026-01-07 0 1.080 0.810 1.150 1.080 1.200 13,000 14,230 1.0946 1.080 0.810 1.150 1.080 1.200 13,000 1.0946 -10.00%
2026-01-06 0 1.200 1.150 1.200 1.140 1.290 38,000 45,130 1.1876 1.200 1.150 1.200 1.140 1.290 38,000 1.1876 -7.69%
2026-01-05 0 1.300 - 1.300 1.240 1.380 550,564 712,554 1.2942 1.300 - 1.300 1.240 1.380 550,564 1.2942 2.36%
2026-01-02 0 1.270 1.190 1.260 0.880 1.300 514,000 534,610 1.0401 1.270 1.190 1.260 0.880 1.300 514,000 1.0401 45.98%
2025-12-31 0 0.870 0.760 0.870 0.880 0.880 1,000 880 0.8800 0.870 0.760 0.870 0.880 0.880 1,000 0.8800 0.00%
2025-12-30 0 0.870 0.750 0.870 0.790 0.890 5,754 4,905 0.8525 0.870 0.750 0.870 0.790 0.890 5,754 0.8525 -1.14%
2025-12-29 0 0.880 0.750 0.880 0.780 0.910 54,000 47,450 0.8787 0.880 0.750 0.880 0.780 0.910 54,000 0.8787 6.02%
2025-12-24 0 0.830 0.750 0.920 - - 0 0 - 0.830 0.750 0.920 - - 0 - 0.00%
2025-12-23 0 0.830 0.750 0.890 0.760 0.850 4,210 3,357 0.7974 0.830 0.750 0.890 0.760 0.850 4,210 0.7974 0.00%
2025-12-22 0 0.830 0.760 0.860 0.780 0.890 32,000 27,040 0.8450 0.830 0.760 0.860 0.780 0.890 32,000 0.8450 -3.49%
2025-12-19 0 0.860 0.750 0.860 0.760 0.890 3,000 2,510 0.8367 0.860 0.750 0.860 0.760 0.890 3,000 0.8367 6.17%
2025-12-18 0 0.810 0.750 0.810 0.780 0.900 21,000 16,630 0.7919 0.810 0.750 0.810 0.780 0.900 21,000 0.7919 -7.95%
2025-12-17 0 0.880 0.810 0.880 0.820 0.930 18,360 16,110 0.8775 0.880 0.810 0.880 0.820 0.930 18,360 0.8775 4.76%
2025-12-16 0 0.840 0.840 0.850 0.750 0.900 33,000 25,970 0.7870 0.840 0.840 0.850 0.750 0.900 33,000 0.7870 -7.69%
2025-12-15 0 0.910 0.800 0.910 0.710 0.930 26,000 22,980 0.8838 0.910 0.800 0.910 0.710 0.930 26,000 0.8838 15.19%
2025-12-12 0 0.790 0.730 0.790 0.740 0.800 3,000 2,330 0.7767 0.790 0.730 0.790 0.740 0.800 3,000 0.7767 0.00%
2025-12-11 0 0.790 0.730 0.790 0.730 0.800 3,000 2,320 0.7733 0.790 0.730 0.790 0.730 0.800 3,000 0.7733 -1.25%
2025-12-10 0 0.800 0.780 0.800 0.720 0.850 32,000 23,930 0.7478 0.800 0.780 0.800 0.720 0.850 32,000 0.7478 -2.44%
2025-12-09 0 0.820 - 0.820 0.810 0.840 9,000 7,360 0.8178 0.820 - 0.820 0.810 0.840 9,000 0.8178 -1.20%
2025-12-08 0 0.830 0.810 0.840 0.810 0.870 4,000 3,330 0.8325 0.830 0.810 0.840 0.810 0.870 4,000 0.8325 0.00%
2025-12-05 0 0.830 0.810 0.860 0.820 0.890 2,000 1,710 0.8550 0.830 0.810 0.860 0.820 0.890 2,000 0.8550 -4.60%
2025-12-04 0 0.870 0.810 0.870 0.820 0.890 3,000 2,580 0.8600 0.870 0.810 0.870 0.820 0.890 3,000 0.8600 0.00%
2025-12-03 0 0.870 0.840 0.880 0.840 0.900 29,000 24,980 0.8614 0.870 0.840 0.880 0.840 0.900 29,000 0.8614 7.41%
2025-12-02 0 0.810 0.700 0.850 0.810 0.940 47,000 39,600 0.8426 0.810 0.700 0.850 0.810 0.940 47,000 0.8426 -12.90%
2025-12-01 0 0.930 0.850 0.930 0.870 0.930 22,000 20,390 0.9268 0.930 0.850 0.930 0.870 0.930 22,000 0.9268 0.00%
2025-11-28 0 0.930 0.850 0.930 0.860 0.940 6,792 6,000 0.8834 0.930 0.850 0.930 0.860 0.940 6,792 0.8834 -1.06%
2025-11-27 0 0.940 0.850 0.940 0.860 0.940 7,000 6,350 0.9071 0.940 0.850 0.940 0.860 0.940 7,000 0.9071 0.00%
2025-11-26 0 0.940 0.850 0.940 0.850 0.940 16,000 14,300 0.8938 0.940 0.850 0.940 0.850 0.940 16,000 0.8938 4.44%
2025-11-25 0 0.900 0.870 0.900 0.870 0.930 23,000 20,150 0.8761 0.900 0.870 0.900 0.870 0.930 23,000 0.8761 -2.17%
2025-11-24 0 0.920 0.860 0.940 0.850 0.920 19,000 16,640 0.8758 0.920 0.860 0.940 0.850 0.920 19,000 0.8758 2.22%
2025-11-21 0 0.900 0.770 0.900 0.800 0.900 39,000 32,350 0.8295 0.900 0.770 0.900 0.800 0.900 39,000 0.8295 2.27%
2025-11-20 0 0.880 0.820 0.880 0.820 0.900 3,000 2,610 0.8700 0.880 0.820 0.880 0.820 0.900 3,000 0.8700 3.53%
2025-11-19 0 0.850 0.840 0.900 0.850 0.910 2,000 1,760 0.8800 0.850 0.840 0.900 0.850 0.910 2,000 0.8800 -3.41%
2025-11-18 0 0.880 0.850 0.880 0.860 0.890 22,000 19,100 0.8682 0.880 0.850 0.880 0.860 0.890 22,000 0.8682 -2.22%
2025-11-17 0 0.900 0.850 0.910 0.840 0.930 3,000 2,670 0.8900 0.900 0.850 0.910 0.840 0.930 3,000 0.8900 0.00%
2025-11-14 0 0.900 0.850 0.930 0.900 0.950 2,000 1,850 0.9250 0.900 0.850 0.930 0.900 0.950 2,000 0.9250 -3.23%
2025-11-13 0 0.930 0.900 0.950 0.930 0.950 3,000 2,830 0.9433 0.930 0.900 0.950 0.930 0.950 3,000 0.9433 3.33%
2025-11-12 0 0.900 0.880 0.950 0.900 0.950 13,000 11,750 0.9038 0.900 0.880 0.950 0.900 0.950 13,000 0.9038 0.00%
2025-11-11 0 0.900 0.880 0.950 0.900 0.950 4,000 3,700 0.9250 0.900 0.880 0.950 0.900 0.950 4,000 0.9250 0.00%
2025-11-10 0 0.900 0.900 0.950 0.900 0.950 2,000 1,850 0.9250 0.900 0.900 0.950 0.900 0.950 2,000 0.9250 0.00%
2025-11-07 0 0.900 0.900 0.950 0.900 0.960 17,000 15,360 0.9035 0.900 0.900 0.950 0.900 0.960 17,000 0.9035 0.00%
2025-11-06 0 0.900 0.860 0.900 0.830 0.900 16,000 14,200 0.8875 0.900 0.860 0.900 0.830 0.900 16,000 0.8875 5.88%
2025-11-05 0 0.850 0.800 0.880 0.850 0.880 2,000 1,730 0.8650 0.850 0.800 0.880 0.850 0.880 2,000 0.8650 -3.41%
2025-11-04 0 0.880 0.650 0.900 0.860 0.940 7,000 6,260 0.8943 0.880 0.650 0.900 0.860 0.940 7,000 0.8943 -2.22%
2025-11-03 0 0.900 0.750 0.900 0.900 0.950 3,000 2,750 0.9167 0.900 0.750 0.900 0.900 0.950 3,000 0.9167 -4.26%
2025-10-31 0 0.940 0.880 0.940 0.870 0.970 20,000 18,510 0.9255 0.940 0.880 0.940 0.870 0.970 20,000 0.9255 2.17%
2025-10-30 0 0.920 0.750 0.930 0.870 0.950 59,000 52,910 0.8968 0.920 0.750 0.930 0.870 0.950 59,000 0.8968 0.00%
2025-10-28 0 0.920 0.860 0.920 0.840 0.940 22,000 19,300 0.8773 0.920 0.860 0.920 0.840 0.940 22,000 0.8773 9.52%
2025-10-27 0 0.840 0.840 0.950 0.800 0.940 20,170 16,639 0.8249 0.840 0.840 0.950 0.800 0.940 20,170 0.8249 -7.69%
2025-10-24 0 0.910 0.840 0.910 0.890 0.910 12,000 10,710 0.8925 0.910 0.840 0.910 0.890 0.910 12,000 0.8925 2.25%
2025-10-23 0 0.890 0.830 0.910 0.850 0.900 3,000 2,640 0.8800 0.890 0.830 0.910 0.850 0.900 3,000 0.8800 -1.11%
2025-10-22 0 0.900 0.840 0.910 0.840 0.910 24,000 20,350 0.8479 0.900 0.840 0.910 0.840 0.910 24,000 0.8479 0.00%
2025-10-21 0 0.900 0.840 0.900 0.840 0.920 3,000 2,660 0.8867 0.900 0.840 0.900 0.840 0.920 3,000 0.8867 0.00%
2025-10-20 0 0.900 0.830 0.900 0.830 0.930 3,000 2,660 0.8867 0.900 0.830 0.900 0.830 0.930 3,000 0.8867 4.65%
2025-10-17 0 0.860 0.830 0.860 0.850 1.020 49,000 42,290 0.8631 0.860 0.830 0.860 0.850 1.020 49,000 0.8631 -15.69%
2025-10-16 0 1.020 0.820 1.020 1.020 1.050 3,000 3,090 1.0300 1.020 0.820 1.020 1.020 1.050 3,000 1.0300 7.37%
2025-10-15 0 0.950 0.950 1.000 0.950 1.000 12,000 11,450 0.9542 0.950 0.950 1.000 0.950 1.000 12,000 0.9542 0.00%
2025-10-14 0 0.950 0.950 1.000 0.950 1.000 6,000 5,750 0.9583 0.950 0.950 1.000 0.950 1.000 6,000 0.9583 -1.04%
2025-10-13 0 0.960 0.850 0.960 1.000 1.090 7,000 7,410 1.0586 0.960 0.850 0.960 1.000 1.090 7,000 1.0586 1.05%
2025-10-10 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - -1.04%
2025-10-09 0 0.960 0.870 0.960 0.970 0.990 26,000 25,240 0.9708 0.960 0.870 0.960 0.970 0.990 26,000 0.9708 -1.03%
2025-10-08 0 0.970 0.800 0.970 0.960 0.980 18,000 17,310 0.9617 0.970 0.800 0.970 0.960 0.980 18,000 0.9617 -1.02%
2025-10-06 0 0.980 0.890 0.990 0.800 1.000 42,000 37,420 0.8910 0.980 0.890 0.990 0.800 1.000 42,000 0.8910 0.00%
2025-10-03 0 0.980 0.980 1.000 0.980 1.070 6,564 6,505 0.9910 0.980 0.980 1.000 0.980 1.070 6,564 0.9910 3.16%
2025-10-02 0 0.950 0.950 0.970 0.930 1.010 32,000 31,310 0.9784 0.950 0.950 0.970 0.930 1.010 32,000 0.9784 -6.86%
2025-09-30 0 1.020 1.020 1.040 1.000 1.100 25,000 25,280 1.0112 1.020 1.020 1.040 1.000 1.100 25,000 1.0112 -5.56%
2025-09-29 0 1.080 1.000 1.080 1.080 1.110 6,000 6,620 1.1033 1.080 1.000 1.080 1.080 1.110 6,000 1.1033 5.88%
2025-09-26 0 1.020 1.000 1.020 1.000 1.090 33,000 34,090 1.0330 1.020 1.000 1.020 1.000 1.090 33,000 1.0330 -2.86%
2025-09-25 0 1.050 1.040 1.080 1.040 1.100 38,000 40,020 1.0532 1.050 1.040 1.080 1.040 1.100 38,000 1.0532 -2.78%
2025-09-24 0 1.080 0.680 1.080 1.080 1.080 30,000 32,400 1.0800 1.080 0.680 1.080 1.080 1.080 30,000 1.0800 -1.82%
2025-09-23 0 1.100 1.080 1.120 1.080 1.250 231,000 271,980 1.1774 1.100 1.080 1.120 1.080 1.250 231,000 1.1774 -5.17%
2025-09-22 0 1.160 1.110 1.180 1.150 1.200 240,000 276,600 1.1525 1.160 1.110 1.180 1.150 1.200 240,000 1.1525 1.75%
2025-09-19 0 1.140 1.120 1.140 1.110 1.160 41,000 46,980 1.1459 1.140 1.120 1.140 1.110 1.160 41,000 1.1459 2.70%
2025-09-18 0 1.110 1.110 1.120 1.100 1.140 9,000 10,060 1.1178 1.110 1.110 1.120 1.100 1.140 9,000 1.1178 -0.89%
2025-09-17 0 1.120 1.100 1.140 1.100 1.160 39,000 44,140 1.1318 1.120 1.100 1.140 1.100 1.160 39,000 1.1318 -2.61%
2025-09-16 0 1.150 1.100 1.150 1.100 1.150 6,000 6,840 1.1400 1.150 1.100 1.150 1.100 1.150 6,000 1.1400 0.00%
2025-09-15 0 1.150 1.110 1.150 1.090 1.160 9,000 10,120 1.1244 1.150 1.110 1.150 1.090 1.160 9,000 1.1244 4.55%
2025-09-12 0 1.100 1.100 1.110 1.100 1.150 147,148 162,329 1.1032 1.100 1.100 1.110 1.100 1.150 147,148 1.1032 -2.65%
2025-09-11 0 1.130 1.110 1.130 1.110 1.150 24,000 27,120 1.1300 1.130 1.110 1.130 1.110 1.150 24,000 1.1300 0.89%
2025-09-10 0 1.120 1.110 1.150 1.120 1.150 6,000 6,860 1.1433 1.120 1.110 1.150 1.120 1.150 6,000 1.1433 -2.61%
2025-09-09 0 1.150 1.120 1.150 1.120 1.150 7,000 8,010 1.1443 1.150 1.120 1.150 1.120 1.150 7,000 1.1443 0.00%
2025-09-08 0 1.150 1.110 1.150 1.120 1.160 9,000 10,330 1.1478 1.150 1.110 1.150 1.120 1.160 9,000 1.1478 -0.86%
2025-09-05 0 1.160 1.130 1.160 1.110 1.170 81,000 91,580 1.1306 1.160 1.130 1.160 1.110 1.170 81,000 1.1306 2.65%
2025-09-04 0 1.130 1.090 1.140 1.110 1.140 7,000 7,940 1.1343 1.130 1.090 1.140 1.110 1.140 7,000 1.1343 -2.59%
2025-09-03 0 1.160 - 1.160 1.120 1.240 7,000 8,190 1.1700 1.160 - 1.160 1.120 1.240 7,000 1.1700 3.57%
2025-09-02 0 1.120 - 1.150 1.120 1.150 6,000 6,840 1.1400 1.120 - 1.150 1.120 1.150 6,000 1.1400 0.90%
2025-09-01 0 1.110 1.100 1.110 1.100 1.160 13,000 14,690 1.1300 1.110 1.100 1.110 1.100 1.160 13,000 1.1300 -3.48%
2025-08-29 0 1.150 1.080 1.150 1.010 1.230 37,774 42,180 1.1166 1.150 1.080 1.150 1.010 1.230 37,774 1.1166 1.77%
2025-08-28 0 1.130 1.060 1.130 1.130 1.240 10,000 11,510 1.1510 1.130 1.060 1.130 1.130 1.240 10,000 1.1510 -1.74%
2025-08-27 0 1.150 1.060 1.150 1.110 1.240 11,000 12,780 1.1618 1.150 1.060 1.150 1.110 1.240 11,000 1.1618 0.88%
2025-08-26 0 1.140 - 1.140 1.150 1.160 35,000 40,470 1.1563 1.140 - 1.140 1.150 1.160 35,000 1.1563 -1.72%
2025-08-25 0 1.160 1.100 1.160 1.100 1.180 135,000 157,220 1.1646 1.160 1.100 1.160 1.100 1.180 135,000 1.1646 8.41%
2025-08-22 0 1.070 1.020 1.070 1.030 1.100 12,000 12,890 1.0742 1.070 1.020 1.070 1.030 1.100 12,000 1.0742 -1.83%
2025-08-21 0 1.090 1.060 1.100 1.090 1.200 109,000 120,600 1.1064 1.090 1.060 1.100 1.090 1.200 109,000 1.1064 -2.68%
2025-08-20 0 1.120 1.110 1.130 1.110 1.240 297,000 333,540 1.1230 1.120 1.110 1.130 1.110 1.240 297,000 1.1230 -1.75%
2025-08-19 0 1.140 1.140 1.170 1.120 1.250 120,000 139,380 1.1615 1.140 1.140 1.170 1.120 1.250 120,000 1.1615 -4.20%
2025-08-18 0 1.190 1.190 1.200 1.100 1.390 72,000 87,140 1.2103 1.190 1.190 1.200 1.100 1.390 72,000 1.2103 -7.75%
2025-08-15 0 1.290 1.280 1.310 1.290 1.400 10,000 13,250 1.3250 1.290 1.280 1.310 1.290 1.400 10,000 1.3250 -2.27%
2025-08-14 0 1.320 1.290 1.320 1.290 1.320 28,000 36,520 1.3043 1.320 1.290 1.320 1.290 1.320 28,000 1.3043 0.76%
2025-08-13 0 1.310 1.260 1.320 1.260 1.360 29,000 37,530 1.2941 1.310 1.260 1.320 1.260 1.360 29,000 1.2941 3.15%
2025-08-12 0 1.270 1.250 1.270 1.260 1.290 91,000 116,450 1.2797 1.270 1.250 1.270 1.260 1.290 91,000 1.2797 1.60%
2025-08-11 0 1.250 1.250 1.260 1.250 1.320 33,000 42,100 1.2758 1.250 1.250 1.260 1.250 1.320 33,000 1.2758 -4.58%
2025-08-08 0 1.310 1.250 1.320 1.280 1.320 12,000 15,690 1.3075 1.310 1.250 1.320 1.280 1.320 12,000 1.3075 0.77%
2025-08-07 0 1.300 1.250 1.300 1.270 1.320 12,000 15,690 1.3075 1.300 1.250 1.300 1.270 1.320 12,000 1.3075 -1.52%
2025-08-06 0 1.320 1.250 1.320 1.270 1.330 13,000 17,090 1.3146 1.320 1.250 1.320 1.270 1.330 13,000 1.3146 2.33%
2025-08-05 0 1.290 1.250 1.290 1.220 1.290 42,000 53,420 1.2719 1.290 1.250 1.290 1.220 1.290 42,000 1.2719 -3.01%
2025-08-04 0 1.330 1.270 1.330 1.300 1.360 15,000 19,910 1.3273 1.330 1.270 1.330 1.300 1.360 15,000 1.3273 -0.75%
2025-08-01 0 1.340 1.280 1.340 1.270 1.380 20,000 26,620 1.3310 1.340 1.280 1.340 1.270 1.380 20,000 1.3310 -0.74%
2025-07-31 0 1.350 1.260 1.350 1.250 1.450 13,000 17,730 1.3638 1.350 1.260 1.350 1.250 1.450 13,000 1.3638 0.75%
2025-07-30 0 1.340 1.250 1.340 1.260 1.470 14,000 18,480 1.3200 1.340 1.250 1.340 1.260 1.470 14,000 1.3200 3.88%
2025-07-29 0 1.290 1.250 1.290 1.290 1.300 13,000 16,830 1.2946 1.290 1.250 1.290 1.290 1.300 13,000 1.2946 0.00%
2025-07-28 0 1.290 1.250 1.290 1.290 1.300 13,000 16,890 1.2992 1.290 1.250 1.290 1.290 1.300 13,000 1.2992 -1.53%
2025-07-25 0 1.310 1.280 1.310 1.220 1.500 22,000 29,000 1.3182 1.310 1.280 1.310 1.220 1.500 22,000 1.3182 -1.50%
2025-07-24 0 1.330 1.290 1.330 1.280 1.380 14,000 18,850 1.3464 1.330 1.290 1.330 1.280 1.380 14,000 1.3464 0.76%
2025-07-23 0 1.320 1.280 1.320 1.270 1.380 61,000 80,470 1.3192 1.320 1.280 1.320 1.270 1.380 61,000 1.3192 -1.49%
2025-07-22 0 1.340 1.300 1.340 1.350 1.430 13,000 17,750 1.3654 1.340 1.300 1.340 1.350 1.430 13,000 1.3654 -1.47%
2025-07-21 0 1.360 1.330 1.360 1.330 1.380 99,000 132,040 1.3337 1.360 1.330 1.360 1.330 1.380 99,000 1.3337 5.43%
2025-07-18 0 1.290 1.250 1.290 1.250 1.380 33,000 43,790 1.3270 1.290 1.250 1.290 1.250 1.380 33,000 1.3270 -5.84%
2025-07-17 0 1.370 1.250 1.370 1.320 1.500 173,000 239,630 1.3851 1.370 1.250 1.370 1.320 1.500 173,000 1.3851 1.48%
2025-07-16 0 1.350 1.270 1.350 1.210 1.550 203,000 271,610 1.3380 1.350 1.270 1.350 1.210 1.550 203,000 1.3380 -0.74%
2025-07-15 0 1.360 1.360 1.400 1.350 1.900 932,878 1,379,552 1.4788 1.360 1.360 1.400 1.350 1.900 932,878 1.4788 6.25%
2025-07-14 0 1.280 1.130 1.280 1.100 1.350 455,788 556,664 1.2213 1.280 1.130 1.280 1.100 1.350 455,788 1.2213 -1.54%
2025-07-11 0 1.300 1.250 1.300 1.200 1.350 333,318 424,494 1.2735 1.300 1.250 1.300 1.200 1.350 333,318 1.2735 -5.11%
2025-07-10 0 1.370 1.360 1.370 1.250 1.400 509,340 683,726 1.3424 1.370 1.360 1.370 1.250 1.400 509,340 1.3424 -8.05%
2025-07-09 0 1.490 1.340 1.490 1.260 1.750 614,434 869,665 1.4154 1.490 1.340 1.490 1.260 1.750 614,434 1.4154 -19.89%
2025-07-08 0 1.860 1.830 1.860 1.770 1.990 112,000 211,630 1.8896 1.860 1.830 1.860 1.770 1.990 112,000 1.8896 -5.10%
2025-07-07 0 1.960 1.900 1.960 1.920 1.980 13,000 25,500 1.9615 1.960 1.900 1.960 1.920 1.980 13,000 1.9615 -1.01%
2025-07-04 0 1.980 1.940 1.980 1.940 2.030 22,240 44,070 1.9816 1.980 1.940 1.980 1.940 2.030 22,240 1.9816 0.00%
2025-07-03 0 1.980 1.910 1.970 1.900 1.990 16,000 31,430 1.9644 1.980 1.910 1.970 1.900 1.990 16,000 1.9644 -1.00%
2025-07-02 0 2.000 1.900 2.000 1.950 2.140 47,706 96,270 2.0180 2.000 1.900 2.000 1.950 2.140 47,706 2.0180 -8.68%
2025-06-30 0 2.190 2.110 2.220 2.190 2.280 13,000 28,990 2.2300 2.190 2.110 2.220 2.190 2.280 13,000 2.2300 -2.23%
2025-06-27 0 2.240 2.110 2.240 2.210 2.300 13,000 29,370 2.2592 2.240 2.110 2.240 2.210 2.300 13,000 2.2592 1.82%
2025-06-26 0 2.200 2.150 2.200 2.160 2.220 12,000 26,440 2.2033 2.200 2.150 2.200 2.160 2.220 12,000 2.2033 -0.90%
2025-06-25 0 2.220 2.190 2.220 2.220 2.300 12,000 27,220 2.2683 2.220 2.190 2.220 2.220 2.300 12,000 2.2683 -1.33%
2025-06-24 0 2.250 2.110 2.250 2.100 2.260 14,000 31,470 2.2479 2.250 2.110 2.250 2.100 2.260 14,000 2.2479 -0.44%
2025-06-23 0 2.260 2.000 2.260 2.190 2.260 14,000 31,440 2.2457 2.260 2.000 2.260 2.190 2.260 14,000 2.2457 3.20%
2025-06-20 0 2.190 2.170 2.190 2.140 2.250 23,022 50,936 2.2125 2.190 2.170 2.190 2.140 2.250 23,022 2.2125 2.82%
2025-06-19 0 2.130 2.010 2.150 2.100 2.250 27,000 57,800 2.1407 2.130 2.010 2.150 2.100 2.250 27,000 2.1407 1.43%
2025-06-18 0 2.100 2.060 2.100 2.060 2.100 14,000 29,340 2.0957 2.100 2.060 2.100 2.060 2.100 14,000 2.0957 0.00%
2025-06-17 0 2.100 2.020 2.110 2.090 2.130 17,000 35,810 2.1065 2.100 2.020 2.110 2.090 2.130 17,000 2.1065 -0.94%
2025-06-16 0 2.120 2.020 2.130 2.090 2.150 19,000 40,210 2.1163 2.120 2.020 2.130 2.090 2.150 19,000 2.1163 0.00%
2025-06-13 0 2.120 2.030 2.120 2.010 2.230 41,312 85,546 2.0707 2.120 2.030 2.120 2.010 2.230 41,312 2.0707 -1.85%
2025-06-12 0 2.160 - 2.160 2.090 2.250 16,000 34,690 2.1681 2.160 - 2.160 2.090 2.250 16,000 2.1681 -1.82%
2025-06-11 0 2.200 2.160 2.200 2.170 2.200 15,000 32,920 2.1947 2.200 2.160 2.200 2.170 2.200 15,000 2.1947 -0.45%
2025-06-10 0 2.210 - 2.210 2.170 2.250 15,674 34,655 2.2110 2.210 - 2.210 2.170 2.250 15,674 2.2110 1.38%
2025-06-09 0 2.180 2.110 2.180 2.150 2.200 18,000 39,250 2.1806 2.180 2.110 2.180 2.150 2.200 18,000 2.1806 -0.91%
2025-06-06 0 2.200 2.090 2.200 2.160 2.250 15,000 33,150 2.2100 2.200 2.090 2.200 2.160 2.250 15,000 2.2100 0.00%
2025-06-05 0 2.200 2.120 2.200 2.170 2.260 15,000 33,180 2.2120 2.200 2.120 2.200 2.170 2.260 15,000 2.2120 1.85%
2025-06-04 0 2.160 - 2.160 2.150 2.200 15,000 32,740 2.1827 2.160 - 2.160 2.150 2.200 15,000 2.1827 -2.70%
2025-06-03 0 2.220 2.090 2.220 2.180 2.230 15,000 33,320 2.2213 2.220 2.090 2.220 2.180 2.230 15,000 2.2213 -0.45%
2025-06-02 0 2.230 - 2.230 2.180 2.240 16,000 35,640 2.2275 2.230 - 2.230 2.180 2.240 16,000 2.2275 -0.45%
2025-05-30 0 2.240 - 2.250 2.150 2.250 20,282 44,856 2.2116 2.240 - 2.250 2.150 2.250 20,282 2.2116 4.67%
2025-05-29 0 2.140 1.920 2.140 2.030 2.140 20,000 42,080 2.1040 2.140 1.920 2.140 2.030 2.140 20,000 2.1040 0.00%
2025-05-28 0 2.140 - 2.210 2.040 2.260 30,000 65,680 2.1893 2.140 - 2.210 2.040 2.260 30,000 2.1893 -5.31%
2025-05-27 0 2.260 - 2.260 2.210 2.280 20,000 45,020 2.2510 2.260 - 2.260 2.210 2.280 20,000 2.2510 2.26%
2025-05-26 0 2.210 1.850 2.210 2.080 2.300 31,000 67,760 2.1858 2.210 1.850 2.210 2.080 2.300 31,000 2.1858 6.25%
2025-05-23 0 2.080 1.850 2.080 1.990 2.100 23,000 47,490 2.0648 2.080 1.850 2.080 1.990 2.100 23,000 2.0648 0.00%
2025-05-22 0 2.080 1.850 2.080 1.890 2.100 46,000 91,690 1.9933 2.080 1.850 2.080 1.890 2.100 46,000 1.9933 5.05%
2025-05-21 0 1.980 1.850 1.980 1.960 2.000 19,000 37,620 1.9800 1.980 1.850 1.980 1.960 2.000 19,000 1.9800 0.00%
2025-05-20 0 1.980 1.850 1.980 1.950 2.000 21,000 41,550 1.9786 1.980 1.850 1.980 1.950 2.000 21,000 1.9786 2.59%
2025-05-19 0 1.930 1.850 1.980 1.910 2.000 32,000 62,130 1.9416 1.930 1.850 1.980 1.910 2.000 32,000 1.9416 -2.53%
2025-05-16 0 1.980 1.850 1.980 1.840 2.000 30,000 57,930 1.9310 1.980 1.850 1.980 1.840 2.000 30,000 1.9310 4.21%
2025-05-15 0 1.900 1.850 1.900 1.830 1.900 35,000 65,860 1.8817 1.900 1.850 1.900 1.830 1.900 35,000 1.8817 1.06%
2025-05-14 0 1.880 1.850 1.880 1.850 1.890 24,000 45,090 1.8788 1.880 1.850 1.880 1.850 1.890 24,000 1.8788 0.00%
2025-05-13 0 1.880 1.850 1.880 1.850 1.880 25,000 46,960 1.8784 1.880 1.850 1.880 1.850 1.880 25,000 1.8784 -0.53%
2025-05-12 0 1.890 1.820 1.890 1.820 1.890 26,978 50,709 1.8796 1.890 1.820 1.890 1.820 1.890 26,978 1.8796 -0.53%
2025-05-09 0 1.900 1.850 1.900 1.860 1.910 28,000 53,080 1.8957 1.900 1.850 1.900 1.860 1.910 28,000 1.8957 1.06%
2025-05-08 0 1.880 1.820 1.880 1.850 1.880 47,000 88,220 1.8770 1.880 1.820 1.880 1.850 1.880 47,000 1.8770 -0.53%
2025-05-07 0 1.890 1.820 1.890 1.820 1.890 49,000 91,880 1.8751 1.890 1.820 1.890 1.820 1.890 49,000 1.8751 -0.53%
2025-05-06 0 1.900 1.820 1.900 1.840 1.900 76,000 142,400 1.8737 1.900 1.820 1.900 1.840 1.900 76,000 1.8737 3.26%
2025-05-02 0 1.840 1.810 1.830 1.800 1.900 81,004 147,987 1.8269 1.840 1.810 1.830 1.800 1.900 81,004 1.8269 -4.17%
2025-04-30 0 1.920 1.850 1.920 1.910 1.940 16,000 30,860 1.9288 1.920 1.850 1.920 1.910 1.940 16,000 1.9288 -1.03%
2025-04-29 0 1.940 1.870 1.940 1.870 1.940 17,000 32,900 1.9353 1.940 1.870 1.940 1.870 1.940 17,000 1.9353 0.00%
2025-04-28 0 1.940 1.420 1.940 1.920 1.970 16,000 31,180 1.9488 1.940 1.420 1.940 1.920 1.970 16,000 1.9488 -1.02%
2025-04-25 0 1.960 1.940 1.960 1.930 1.970 38,138 74,312 1.9485 1.960 1.940 1.960 1.930 1.970 38,138 1.9485 1.03%
2025-04-24 0 1.940 1.650 1.940 1.920 1.960 88,000 169,720 1.9286 1.940 1.650 1.940 1.920 1.960 88,000 1.9286 0.00%
2025-04-23 0 1.940 1.920 1.940 1.930 1.980 35,000 68,530 1.9580 1.940 1.920 1.940 1.930 1.980 35,000 1.9580 -2.02%
2025-04-22 0 1.980 1.920 1.980 1.930 1.990 38,000 75,190 1.9787 1.980 1.920 1.980 1.930 1.990 38,000 1.9787 0.00%
2025-04-17 0 1.980 1.910 1.980 1.920 1.980 17,000 33,570 1.9747 1.980 1.910 1.980 1.920 1.980 17,000 1.9747 0.00%
2025-04-16 0 1.980 1.910 1.980 1.910 1.980 18,000 35,560 1.9756 1.980 1.910 1.980 1.910 1.980 18,000 1.9756 0.00%
2025-04-15 0 1.980 1.910 1.980 1.910 1.980 19,000 37,540 1.9758 1.980 1.910 1.980 1.910 1.980 19,000 1.9758 0.00%
2025-04-14 0 1.980 1.920 1.980 1.930 2.000 25,000 49,500 1.9800 1.980 1.920 1.980 1.930 2.000 25,000 1.9800 -1.00%
2025-04-11 0 2.000 1.920 2.000 1.960 2.000 18,000 35,950 1.9972 2.000 1.920 2.000 1.960 2.000 18,000 1.9972 0.00%
2025-04-10 0 2.000 1.910 2.000 1.910 2.000 17,000 33,900 1.9941 2.000 1.910 2.000 1.910 2.000 17,000 1.9941 0.00%
2025-04-09 0 2.000 1.910 2.000 1.940 2.010 48,000 95,200 1.9833 2.000 1.910 2.000 1.940 2.010 48,000 1.9833 1.01%
2025-04-08 0 1.980 1.920 1.980 1.910 1.980 33,000 64,670 1.9597 1.980 1.920 1.980 1.910 1.980 33,000 1.9597 -0.50%
2025-04-07 0 1.990 1.900 1.990 1.910 2.000 72,000 141,390 1.9638 1.990 1.900 1.990 1.910 2.000 72,000 1.9638 -0.50%
2025-04-03 0 2.000 1.950 2.000 1.960 2.000 21,000 41,950 1.9976 2.000 1.950 2.000 1.960 2.000 21,000 1.9976 0.00%
2025-04-02 0 2.000 1.950 2.000 1.990 2.020 17,000 34,150 2.0088 2.000 1.950 2.000 1.990 2.020 17,000 2.0088 -0.99%
2025-04-01 0 2.020 1.950 2.020 1.960 2.020 19,000 38,050 2.0026 2.020 1.950 2.020 1.960 2.020 19,000 2.0026 0.00%
2025-03-31 0 2.020 1.950 2.020 1.930 2.020 18,000 36,060 2.0033 2.020 1.950 2.020 1.930 2.020 18,000 2.0033 0.00%
2025-03-28 0 2.020 1.910 2.020 1.950 2.020 19,000 38,080 2.0042 2.020 1.910 2.020 1.950 2.020 19,000 2.0042 0.00%
2025-03-27 0 2.020 1.960 2.020 1.960 2.020 19,000 38,120 2.0063 2.020 1.960 2.020 1.960 2.020 19,000 2.0063 0.00%
2025-03-26 0 2.020 1.980 2.020 1.980 2.020 34,000 68,150 2.0044 2.020 1.980 2.020 1.980 2.020 34,000 2.0044 0.00%
2025-03-25 0 2.020 2.000 2.020 2.000 2.020 59,000 118,690 2.0117 2.020 2.000 2.020 2.000 2.020 59,000 2.0117 0.00%
2025-03-24 0 2.020 1.860 2.020 1.980 2.020 18,000 36,310 2.0172 2.020 1.860 2.020 1.980 2.020 18,000 2.0172 0.00%
2025-03-21 0 2.020 1.860 2.020 1.990 2.020 19,000 38,340 2.0179 2.020 1.860 2.020 1.990 2.020 19,000 2.0179 -0.98%
2025-03-20 0 2.040 1.860 2.040 1.990 2.040 23,068 46,533 2.0172 2.040 1.860 2.040 1.990 2.040 23,068 2.0172 0.00%
2025-03-19 0 2.040 1.860 2.040 2.010 2.040 18,000 36,680 2.0378 2.040 1.860 2.040 2.010 2.040 18,000 2.0378 0.00%
2025-03-18 0 2.040 1.860 2.050 2.000 2.050 19,000 38,850 2.0447 2.040 1.860 2.050 2.000 2.050 19,000 2.0447 -0.49%
2025-03-17 0 2.050 1.910 2.050 1.970 2.050 19,000 38,860 2.0453 2.050 1.910 2.050 1.970 2.050 19,000 2.0453 0.00%
2025-03-14 0 2.050 1.860 2.050 2.030 2.080 21,000 43,360 2.0648 2.050 1.860 2.050 2.030 2.080 21,000 2.0648 -1.44%
2025-03-13 0 2.080 1.860 2.080 2.000 2.100 19,000 39,610 2.0847 2.080 1.860 2.080 2.000 2.100 19,000 2.0847 -0.95%
2025-03-12 0 2.100 1.860 2.100 2.040 2.100 21,000 43,850 2.0881 2.100 1.860 2.100 2.040 2.100 21,000 2.0881 0.00%
2025-03-11 0 2.100 1.860 2.100 2.000 2.100 29,000 59,420 2.0490 2.100 1.860 2.100 2.000 2.100 29,000 2.0490 5.00%
2025-03-10 0 2.000 1.860 2.020 1.980 2.030 75,000 151,410 2.0188 2.000 1.860 2.020 1.980 2.030 75,000 2.0188 -1.48%
2025-03-07 0 2.030 1.860 2.030 1.940 2.040 33,000 66,350 2.0106 2.030 1.860 2.030 1.940 2.040 33,000 2.0106 -0.49%
2025-03-06 0 2.040 1.860 2.040 1.850 2.040 75,000 147,670 1.9689 2.040 1.860 2.040 1.850 2.040 75,000 1.9689 0.00%
2025-03-05 0 2.040 1.930 2.040 1.980 2.060 21,000 42,990 2.0471 2.040 1.930 2.040 1.980 2.060 21,000 2.0471 -0.97%
2025-03-04 0 2.060 1.930 2.060 1.900 2.090 24,000 49,440 2.0600 2.060 1.930 2.060 1.900 2.090 24,000 2.0600 -1.44%
2025-03-03 0 2.090 - 2.090 2.090 2.110 22,000 46,140 2.0973 2.090 - 2.090 2.090 2.110 22,000 2.0973 -0.48%
2025-02-28 0 2.100 - 2.100 1.910 2.110 39,000 81,510 2.0900 2.100 - 2.100 1.910 2.110 39,000 2.0900 0.00%
2025-02-27 0 2.100 - 2.100 1.980 2.150 55,000 113,080 2.0560 2.100 - 2.100 1.980 2.150 55,000 2.0560 0.00%
2025-02-26 0 2.100 1.970 2.080 1.950 2.190 85,000 178,190 2.0964 2.100 1.970 2.080 1.950 2.190 85,000 2.0964 7.69%
2025-02-25 0 1.950 1.950 1.980 1.800 2.340 442,274 855,481 1.9343 1.950 1.950 1.980 1.800 2.340 442,274 1.9343 -16.67%
2025-02-24 0 2.340 2.320 2.350 2.280 2.350 34,000 78,590 2.3115 2.340 2.320 2.350 2.280 2.350 34,000 2.3115 -0.43%
2025-02-21 0 2.350 2.270 2.350 2.260 2.350 21,000 49,050 2.3357 2.350 2.270 2.350 2.260 2.350 21,000 2.3357 0.00%
2025-02-20 0 2.350 2.260 2.350 2.270 2.350 18,000 42,210 2.3450 2.350 2.260 2.350 2.270 2.350 18,000 2.3450 0.00%
2025-02-19 0 2.350 2.260 2.350 2.270 2.360 19,000 44,720 2.3537 2.350 2.260 2.350 2.270 2.360 19,000 2.3537 -0.42%
2025-02-18 0 2.360 2.260 2.360 2.270 2.360 21,564 50,697 2.3510 2.360 2.260 2.360 2.270 2.360 21,564 2.3510 0.00%
2025-02-17 0 2.360 2.120 2.360 2.250 2.360 21,000 49,440 2.3543 2.360 2.120 2.360 2.250 2.360 21,000 2.3543 0.00%
2025-02-14 0 2.360 2.120 2.360 2.250 2.360 32,000 75,400 2.3563 2.360 2.120 2.360 2.250 2.360 32,000 2.3563 0.00%
2025-02-13 0 2.360 2.220 2.360 2.200 2.360 23,454 55,108 2.3496 2.360 2.220 2.360 2.200 2.360 23,454 2.3496 0.00%
2025-02-12 0 2.360 2.260 2.360 2.310 2.360 23,000 53,540 2.3278 2.360 2.260 2.360 2.310 2.360 23,000 2.3278 0.00%
2025-02-11 0 2.360 2.250 2.360 2.250 2.380 29,000 67,800 2.3379 2.360 2.250 2.360 2.250 2.380 29,000 2.3379 1.29%
2025-02-10 0 2.330 2.120 2.330 2.110 2.330 32,000 74,090 2.3153 2.330 2.120 2.330 2.110 2.330 32,000 2.3153 0.00%
2025-02-07 0 2.330 2.180 2.330 2.070 2.330 74,528 165,686 2.2231 2.330 2.180 2.330 2.070 2.330 74,528 2.2231 6.39%
2025-02-06 0 2.190 2.080 2.190 2.080 2.190 101,000 219,920 2.1774 2.190 2.080 2.190 2.080 2.190 101,000 2.1774 4.78%
2025-02-05 0 2.090 2.090 2.180 2.000 2.200 23,000 48,490 2.1083 2.090 2.090 2.180 2.000 2.200 23,000 2.1083 -5.00%
2025-02-04 0 2.200 - 2.200 2.200 2.300 14,640 32,663 2.2311 2.200 - 2.200 2.200 2.300 14,640 2.2311 -4.35%
2025-02-03 0 2.300 2.220 2.300 2.250 2.320 11,900 27,232 2.2884 2.300 2.220 2.300 2.250 2.320 11,900 2.2884 -0.43%
2025-01-28 0 2.310 2.230 2.320 2.310 2.310 5,000 11,550 2.3100 2.310 2.230 2.320 2.310 2.310 5,000 2.3100 0.00%
2025-01-27 0 2.310 2.150 2.310 2.220 2.310 10,000 22,980 2.2980 2.310 2.150 2.310 2.220 2.310 10,000 2.2980 0.87%
2025-01-24 0 2.290 2.240 2.300 2.150 2.330 23,000 51,670 2.2465 2.290 2.240 2.300 2.150 2.330 23,000 2.2465 -0.87%
2025-01-23 0 2.310 2.300 2.380 2.310 2.400 10,000 23,830 2.3830 2.310 2.300 2.380 2.310 2.400 10,000 2.3830 -3.75%
2025-01-22 0 2.400 2.300 2.400 2.310 2.450 14,000 33,740 2.4100 2.400 2.300 2.400 2.310 2.450 14,000 2.4100 -2.04%
2025-01-21 0 2.450 2.360 2.450 2.350 2.490 10,000 24,480 2.4480 2.450 2.360 2.450 2.350 2.490 10,000 2.4480 0.82%
2025-01-20 0 2.430 2.420 2.510 2.410 2.590 18,314 46,034 2.5136 2.430 2.420 2.510 2.410 2.590 18,314 2.5136 -6.18%
2025-01-17 0 2.590 2.500 2.600 2.530 2.600 13,000 33,510 2.5777 2.590 2.500 2.600 2.530 2.600 13,000 2.5777 0.00%
2025-01-16 0 2.590 2.520 2.590 2.540 2.600 10,000 25,880 2.5880 2.590 2.520 2.590 2.540 2.600 10,000 2.5880 -0.38%
2025-01-15 0 2.600 2.520 2.600 2.510 2.600 10,000 25,900 2.5900 2.600 2.520 2.600 2.510 2.600 10,000 2.5900 0.78%
2025-01-14 0 2.580 2.500 2.580 2.520 2.600 10,000 25,870 2.5870 2.580 2.500 2.580 2.520 2.600 10,000 2.5870 -0.77%
2025-01-13 0 2.600 2.510 2.600 2.460 2.600 10,000 25,840 2.5840 2.600 2.510 2.600 2.460 2.600 10,000 2.5840 3.59%
2025-01-10 0 2.510 2.500 2.590 2.510 2.600 8,000 20,670 2.5838 2.510 2.500 2.590 2.510 2.600 8,000 2.5838 -3.46%
2025-01-09 0 2.600 2.530 2.600 2.510 2.660 10,000 26,220 2.6220 2.600 2.530 2.600 2.510 2.660 10,000 2.6220 -2.26%
2025-01-08 0 2.660 2.510 2.660 2.300 2.660 10,000 26,180 2.6180 2.660 2.510 2.660 2.300 2.660 10,000 2.6180 0.00%
2025-01-07 0 2.660 2.610 2.670 2.610 2.720 17,000 45,150 2.6559 2.660 2.610 2.670 2.610 2.720 17,000 2.6559 -1.85%
2025-01-06 0 2.710 - 2.720 2.650 2.770 14,000 38,190 2.7279 2.710 - 2.720 2.650 2.770 14,000 2.7279 -1.81%
2025-01-03 0 2.760 2.700 2.770 2.700 2.800 10,000 27,730 2.7730 2.760 2.700 2.770 2.700 2.800 10,000 2.7730 -1.08%
2025-01-02 0 2.790 2.700 2.790 2.690 2.860 23,000 64,340 2.7974 2.790 2.700 2.790 2.690 2.860 23,000 2.7974 -2.45%
2024-12-31 0 2.860 2.800 2.860 2.860 2.860 5,000 14,300 2.8600 2.860 2.800 2.860 2.860 2.860 5,000 2.8600 0.00%
2024-12-30 0 2.860 2.780 2.860 2.790 2.880 9,000 25,730 2.8589 2.860 2.780 2.860 2.790 2.880 9,000 2.8589 -0.35%
2024-12-27 0 2.870 2.720 2.870 2.780 2.920 15,000 42,850 2.8567 2.870 2.720 2.870 2.780 2.920 15,000 2.8567 -0.69%
2024-12-24 0 2.890 2.890 2.900 2.860 2.930 9,000 26,100 2.9000 2.890 2.890 2.900 2.860 2.930 9,000 2.9000 -1.70%
2024-12-23 0 2.940 2.920 2.940 2.700 2.940 14,000 40,740 2.9100 2.940 2.920 2.940 2.700 2.940 14,000 2.9100 0.00%
2024-12-20 0 2.940 - 2.950 2.910 2.960 13,000 38,180 2.9369 2.940 - 2.950 2.910 2.960 13,000 2.9369 -0.34%
2024-12-19 0 2.950 2.900 2.950 2.920 2.960 13,026 38,332 2.9427 2.950 2.900 2.950 2.920 2.960 13,026 2.9427 0.00%
2024-12-18 0 2.950 2.900 2.950 2.910 2.960 11,000 32,460 2.9509 2.950 2.900 2.950 2.910 2.960 11,000 2.9509 0.00%
2024-12-17 0 2.950 2.900 2.960 2.910 2.960 13,000 38,300 2.9462 2.950 2.900 2.960 2.910 2.960 13,000 2.9462 0.00%
2024-12-16 0 2.950 2.930 2.950 2.930 2.970 13,000 38,410 2.9546 2.950 2.930 2.950 2.930 2.970 13,000 2.9546 -0.67%
2024-12-13 0 2.970 2.930 2.970 2.930 2.970 23,000 68,180 2.9643 2.970 2.930 2.970 2.930 2.970 23,000 2.9643 0.00%
2024-12-12 0 2.970 2.930 2.970 2.930 2.970 13,000 38,480 2.9600 2.970 2.930 2.970 2.930 2.970 13,000 2.9600 0.00%
2024-12-11 0 2.970 2.930 2.970 2.940 2.970 12,000 35,550 2.9625 2.970 2.930 2.970 2.940 2.970 12,000 2.9625 0.00%
2024-12-10 0 2.970 2.930 2.980 2.920 2.980 15,000 44,500 2.9667 2.970 2.930 2.980 2.920 2.980 15,000 2.9667 -0.34%
2024-12-09 0 2.980 2.950 2.980 2.950 2.990 12,000 35,710 2.9758 2.980 2.950 2.980 2.950 2.990 12,000 2.9758 0.34%
2024-12-06 0 2.970 2.920 3.000 2.960 3.000 20,000 59,590 2.9795 2.970 2.920 3.000 2.960 3.000 20,000 2.9795 -1.00%
2024-12-05 0 3.000 2.920 3.000 2.960 3.000 12,000 35,860 2.9883 3.000 2.920 3.000 2.960 3.000 12,000 2.9883 0.33%
2024-12-04 0 2.990 2.920 3.000 2.950 3.000 12,000 35,840 2.9867 2.990 2.920 3.000 2.950 3.000 12,000 2.9867 -0.33%
2024-12-03 0 3.000 2.920 3.000 2.950 3.000 13,000 38,760 2.9815 3.000 2.920 3.000 2.950 3.000 13,000 2.9815 0.33%
2024-12-02 0 2.990 2.920 2.990 2.950 2.990 14,000 41,720 2.9800 2.990 2.920 2.990 2.950 2.990 14,000 2.9800 0.00%
2024-11-29 0 2.990 2.920 3.000 2.920 3.000 15,000 44,600 2.9733 2.990 2.920 3.000 2.920 3.000 15,000 2.9733 0.67%
2024-11-28 0 2.970 2.910 3.000 2.970 3.000 12,286 36,720 2.9888 2.970 2.910 3.000 2.970 3.000 12,286 2.9888 0.00%
2024-11-27 0 2.970 2.910 2.970 2.900 3.020 11,000 32,810 2.9827 2.970 2.910 2.970 2.900 3.020 11,000 2.9827 -1.00%
2024-11-26 0 3.000 2.900 3.000 2.970 3.020 11,000 32,990 2.9991 3.000 2.900 3.000 2.970 3.020 11,000 2.9991 0.00%
2024-11-25 0 3.000 2.970 3.000 2.980 3.020 31,000 93,070 3.0023 3.000 2.970 3.000 2.980 3.020 31,000 3.0023 0.00%
2024-11-22 0 3.000 2.900 3.000 2.970 3.030 12,000 36,120 3.0100 3.000 2.900 3.000 2.970 3.030 12,000 3.0100 -0.66%
2024-11-21 0 3.020 3.000 3.020 3.000 3.030 15,000 45,260 3.0173 3.020 3.000 3.020 3.000 3.030 15,000 3.0173 0.67%
2024-11-20 0 3.000 2.900 3.010 2.960 3.040 18,000 54,020 3.0011 3.000 2.900 3.010 2.960 3.040 18,000 3.0011 -0.99%
2024-11-19 0 3.030 2.900 3.030 3.000 3.050 12,000 36,340 3.0283 3.030 2.900 3.030 3.000 3.050 12,000 3.0283 0.00%
2024-11-18 0 3.030 2.900 3.030 3.010 3.050 12,000 36,390 3.0325 3.030 2.900 3.030 3.010 3.050 12,000 3.0325 -0.66%
2024-11-15 0 3.050 2.900 3.050 3.010 3.050 13,000 39,500 3.0385 3.050 2.900 3.050 3.010 3.050 13,000 3.0385 0.00%
2024-11-14 0 3.050 2.900 3.050 3.010 3.050 9,000 27,360 3.0400 3.050 2.900 3.050 3.010 3.050 9,000 3.0400 0.00%
2024-11-13 0 3.050 2.970 3.050 3.000 3.050 12,000 36,430 3.0358 3.050 2.970 3.050 3.000 3.050 12,000 3.0358 0.00%
2024-11-12 0 3.050 2.970 3.050 3.000 3.050 12,172 37,049 3.0438 3.050 2.970 3.050 3.000 3.050 12,172 3.0438 0.33%
2024-11-11 0 3.040 2.970 3.040 2.990 3.050 14,000 42,460 3.0329 3.040 2.970 3.040 2.990 3.050 14,000 3.0329 0.33%
2024-11-08 0 3.030 2.970 3.030 3.000 3.050 15,000 45,440 3.0293 3.030 2.970 3.030 3.000 3.050 15,000 3.0293 0.33%
2024-11-07 0 3.020 2.900 3.020 2.950 3.020 14,000 42,040 3.0029 3.020 2.900 3.020 2.950 3.020 14,000 3.0029 0.00%
2024-11-06 0 3.020 2.980 3.020 2.920 3.080 18,000 54,640 3.0356 3.020 2.980 3.020 2.920 3.080 18,000 3.0356 -0.98%
2024-11-05 0 3.050 3.010 3.050 3.010 3.080 17,000 51,720 3.0424 3.050 3.010 3.050 3.010 3.080 17,000 3.0424 0.33%
2024-11-04 0 3.040 3.000 3.040 3.010 3.060 15,754 47,821 3.0355 3.040 3.000 3.040 3.010 3.060 15,754 3.0355 0.00%
2024-11-01 0 3.040 3.010 3.040 3.010 3.050 14,000 42,510 3.0364 3.040 3.010 3.040 3.010 3.050 14,000 3.0364 -0.33%
2024-10-31 0 3.050 2.900 3.050 3.010 3.060 15,000 45,630 3.0420 3.050 2.900 3.050 3.010 3.060 15,000 3.0420 0.33%
2024-10-30 0 3.040 2.900 3.040 3.010 3.060 13,000 39,560 3.0431 3.040 2.900 3.040 3.010 3.060 13,000 3.0431 0.00%
2024-10-29 0 3.040 3.010 3.040 3.020 3.070 14,000 42,600 3.0429 3.040 3.010 3.040 3.020 3.070 14,000 3.0429 0.00%
2024-10-28 0 3.040 2.960 3.030 3.000 3.080 17,000 51,770 3.0453 3.040 2.960 3.030 3.000 3.080 17,000 3.0453 0.33%
2024-10-25 0 3.030 2.900 3.030 2.960 3.070 17,000 51,540 3.0318 3.030 2.900 3.030 2.960 3.070 17,000 3.0318 -0.33%
2024-10-24 0 3.040 2.900 3.040 3.040 3.080 17,000 51,880 3.0518 3.040 2.900 3.040 3.040 3.080 17,000 3.0518 -0.98%
2024-10-23 0 3.070 3.030 3.080 3.040 3.090 14,000 42,890 3.0636 3.070 3.030 3.080 3.040 3.090 14,000 3.0636 0.00%
2024-10-22 0 3.070 3.010 3.070 3.030 3.090 15,000 45,960 3.0640 3.070 3.010 3.070 3.030 3.090 15,000 3.0640 -0.32%
2024-10-21 0 3.080 3.030 3.080 3.040 3.080 13,000 39,910 3.0700 3.080 3.030 3.080 3.040 3.080 13,000 3.0700 0.33%
2024-10-18 0 3.070 3.030 3.070 3.040 3.090 15,000 46,020 3.0680 3.070 3.030 3.070 3.040 3.090 15,000 3.0680 -0.65%
2024-10-17 0 3.090 3.030 3.090 3.040 3.090 15,000 46,130 3.0753 3.090 3.030 3.090 3.040 3.090 15,000 3.0753 0.00%
2024-10-16 0 3.090 3.030 3.090 3.040 3.090 15,000 46,130 3.0753 3.090 3.030 3.090 3.040 3.090 15,000 3.0753 0.98%
2024-10-15 0 3.060 3.020 3.070 3.030 3.090 15,000 45,930 3.0620 3.060 3.020 3.070 3.030 3.090 15,000 3.0620 -0.33%
2024-10-14 0 3.070 3.020 3.070 3.030 3.090 15,000 45,990 3.0660 3.070 3.020 3.070 3.030 3.090 15,000 3.0660 0.00%
2024-10-10 0 3.070 2.950 3.080 3.010 3.080 15,000 45,900 3.0600 3.070 2.950 3.080 3.010 3.080 15,000 3.0600 0.99%
2024-10-09 0 3.040 2.950 3.040 3.020 3.090 15,000 45,900 3.0600 3.040 2.950 3.040 3.020 3.090 15,000 3.0600 -0.98%
2024-10-08 0 3.070 2.950 3.070 3.000 3.100 17,000 52,160 3.0682 3.070 2.950 3.070 3.000 3.100 17,000 3.0682 0.33%
2024-10-07 0 3.060 3.040 3.060 3.040 3.100 20,388 62,666 3.0737 3.060 3.040 3.060 3.040 3.100 20,388 3.0737 -0.65%
2024-10-04 0 3.080 2.990 3.080 3.020 3.100 16,000 49,150 3.0719 3.080 2.990 3.080 3.020 3.100 16,000 3.0719 -0.32%
2024-10-03 0 3.090 - 3.090 3.040 3.100 19,000 58,430 3.0753 3.090 - 3.090 3.040 3.100 19,000 3.0753 0.65%
2024-10-02 0 3.070 3.020 3.070 3.010 3.100 21,000 64,550 3.0738 3.070 3.020 3.070 3.010 3.100 21,000 3.0738 -0.97%
2024-09-30 0 3.100 2.950 3.100 2.950 3.150 20,000 61,830 3.0915 3.100 2.950 3.100 2.950 3.150 20,000 3.0915 0.00%
2024-09-27 0 3.100 3.010 3.100 2.980 3.150 25,000 77,360 3.0944 3.100 3.010 3.100 2.980 3.150 25,000 3.0944 -1.59%
2024-09-26 0 3.150 2.990 3.150 3.130 3.150 18,000 56,320 3.1289 3.150 2.990 3.150 3.130 3.150 18,000 3.1289 0.32%
2024-09-25 0 3.140 - 3.140 2.980 3.140 20,000 62,480 3.1240 3.140 - 3.140 2.980 3.140 20,000 3.1240 -0.32%
2024-09-24 0 3.150 3.150 3.180 2.950 3.100 26,000 79,390 3.0535 3.150 3.150 3.180 2.950 3.100 26,000 3.0535 3.28%
2024-09-23 0 3.050 2.880 3.050 3.000 3.050 21,000 63,470 3.0224 3.050 2.880 3.050 3.000 3.050 21,000 3.0224 0.99%
2024-09-20 0 3.020 2.910 3.020 2.950 3.020 21,000 63,150 3.0071 3.020 2.910 3.020 2.950 3.020 21,000 3.0071 0.67%
2024-09-19 0 3.000 - 3.000 2.950 3.000 24,000 71,840 2.9933 3.000 - 3.000 2.950 3.000 24,000 2.9933 0.00%
2024-09-17 0 3.000 2.900 3.000 2.890 3.000 24,482 72,053 2.9431 3.000 2.900 3.000 2.890 3.000 24,482 2.9431 1.35%
2024-09-16 0 2.960 2.830 2.960 2.780 2.960 24,000 70,850 2.9521 2.960 2.830 2.960 2.780 2.960 24,000 2.9521 -0.67%
2024-09-13 0 2.980 2.870 2.980 2.910 3.000 28,000 83,790 2.9925 2.980 2.870 2.980 2.910 3.000 28,000 2.9925 -1.65%
2024-09-12 0 3.030 2.840 3.030 2.930 3.060 40,000 119,320 2.9830 3.030 2.840 3.030 2.930 3.060 40,000 2.9830 0.00%
2024-09-11 0 3.030 - 3.030 2.920 3.040 16,000 48,320 3.0200 3.030 - 3.030 2.920 3.040 16,000 3.0200 -0.98%
2024-09-10 0 3.060 3.000 3.060 2.990 3.080 14,000 42,820 3.0586 3.060 3.000 3.060 2.990 3.080 14,000 3.0586 0.00%
2024-09-09 0 3.060 2.980 3.060 2.990 3.060 17,000 51,940 3.0553 3.060 2.980 3.060 2.990 3.060 17,000 3.0553 -0.65%
2024-09-05 0 3.080 2.980 3.080 2.990 3.100 19,000 58,460 3.0768 3.080 2.980 3.080 2.990 3.100 19,000 3.0768 -0.32%
2024-09-04 0 3.090 2.980 3.090 2.980 3.110 23,000 70,520 3.0661 3.090 2.980 3.090 2.980 3.110 23,000 3.0661 2.66%
2024-09-03 0 3.010 2.930 3.010 2.940 3.010 26,000 78,070 3.0027 3.010 2.930 3.010 2.940 3.010 26,000 3.0027 -0.66%
2024-09-02 0 3.030 2.960 3.030 2.930 3.070 31,000 94,270 3.0410 3.030 2.960 3.030 2.930 3.070 31,000 3.0410 -2.57%
2024-08-30 0 3.110 3.070 3.120 3.070 3.120 14,000 43,620 3.1157 3.110 3.070 3.120 3.070 3.120 14,000 3.1157 -0.64%
2024-08-29 0 3.130 3.070 3.130 3.070 3.150 13,000 40,690 3.1300 3.130 3.070 3.130 3.070 3.150 13,000 3.1300 0.32%
2024-08-28 0 3.120 3.070 3.120 3.080 3.120 15,000 46,700 3.1133 3.120 3.070 3.120 3.080 3.120 15,000 3.1133 0.00%
2024-08-27 0 3.120 3.070 3.120 3.080 3.160 14,000 43,800 3.1286 3.120 3.070 3.120 3.080 3.160 14,000 3.1286 -0.95%
2024-08-26 0 3.150 3.070 3.150 3.050 3.160 25,000 77,320 3.0928 3.150 3.070 3.150 3.050 3.160 25,000 3.0928 0.64%
2024-08-23 0 3.130 3.070 3.130 3.090 3.140 15,000 46,850 3.1233 3.130 3.070 3.130 3.090 3.140 15,000 3.1233 0.32%
2024-08-22 0 3.120 3.030 3.120 3.070 3.180 34,400 106,908 3.1078 3.120 3.030 3.120 3.070 3.180 34,400 3.1078 -1.27%
2024-08-21 0 3.160 3.100 3.160 3.090 3.160 15,000 47,260 3.1507 3.160 3.100 3.160 3.090 3.160 15,000 3.1507 0.96%
2024-08-20 0 3.130 3.090 3.130 3.070 3.160 17,000 53,180 3.1282 3.130 3.090 3.130 3.070 3.160 17,000 3.1282 -0.95%
2024-08-19 0 3.160 3.100 3.160 3.100 3.160 17,000 53,530 3.1488 3.160 3.100 3.160 3.100 3.160 17,000 3.1488 0.64%
2024-08-16 0 3.140 3.080 3.140 3.100 3.180 15,000 47,170 3.1447 3.140 3.080 3.140 3.100 3.180 15,000 3.1447 -0.32%
2024-08-15 0 3.150 3.140 3.150 3.120 3.180 15,000 47,300 3.1533 3.150 3.140 3.150 3.120 3.180 15,000 3.1533 -0.94%
2024-08-14 0 3.180 3.080 3.180 3.080 3.180 15,000 47,370 3.1580 3.180 3.080 3.180 3.080 3.180 15,000 3.1580 0.63%
2024-08-13 0 3.160 3.090 3.160 3.120 3.200 16,000 50,640 3.1650 3.160 3.090 3.160 3.120 3.200 16,000 3.1650 0.32%
2024-08-12 0 3.150 3.080 3.200 3.110 3.150 17,000 53,460 3.1447 3.150 3.080 3.200 3.110 3.150 17,000 3.1447 0.96%
2024-08-09 0 3.120 3.000 3.130 3.080 3.200 20,000 62,490 3.1245 3.120 3.000 3.130 3.080 3.200 20,000 3.1245 -0.32%
2024-08-08 0 3.130 3.080 3.130 3.070 3.200 15,000 47,270 3.1513 3.130 3.080 3.130 3.070 3.200 15,000 3.1513 -0.63%
2024-08-07 0 3.150 3.100 3.150 3.130 3.200 17,000 53,700 3.1588 3.150 3.100 3.150 3.130 3.200 17,000 3.1588 0.00%
2024-08-06 0 3.150 3.050 3.150 3.060 3.200 17,000 53,670 3.1571 3.150 3.050 3.150 3.060 3.200 17,000 3.1571 -0.32%
2024-08-05 0 3.160 3.050 3.160 3.110 3.200 17,000 53,820 3.1659 3.160 3.050 3.160 3.110 3.200 17,000 3.1659 1.61%
2024-08-02 0 3.110 3.020 3.110 2.900 3.140 18,000 55,900 3.1056 3.110 3.020 3.110 2.900 3.140 18,000 3.1056 -0.96%
2024-08-01 0 3.140 3.060 3.140 3.100 3.150 17,000 53,370 3.1394 3.140 3.060 3.140 3.100 3.150 17,000 3.1394 -0.32%
2024-07-31 0 3.150 3.100 3.150 3.110 3.180 17,000 53,570 3.1512 3.150 3.100 3.150 3.110 3.180 17,000 3.1512 0.00%
2024-07-30 0 3.150 3.060 3.150 3.050 3.200 29,000 91,270 3.1472 3.150 3.060 3.150 3.050 3.200 29,000 3.1472 -1.56%
2024-07-29 0 3.200 3.100 3.200 3.110 3.200 17,662 55,772 3.1577 3.200 3.100 3.200 3.110 3.200 17,662 3.1577 1.59%
2024-07-26 0 3.150 3.100 3.150 3.110 3.200 18,000 56,760 3.1533 3.150 3.100 3.150 3.110 3.200 18,000 3.1533 0.00%
2024-07-25 0 3.150 2.800 3.150 3.100 3.150 16,000 50,350 3.1469 3.150 2.800 3.150 3.100 3.150 16,000 3.1469 0.00%
2024-07-24 0 3.150 3.100 3.150 3.110 3.200 17,000 53,850 3.1676 3.150 3.100 3.150 3.110 3.200 17,000 3.1676 0.00%
2024-07-23 0 3.150 3.100 3.150 3.150 3.200 17,000 53,710 3.1594 3.150 3.100 3.150 3.150 3.200 17,000 3.1594 0.00%
2024-07-22 0 3.150 3.100 3.150 3.110 3.200 17,000 53,830 3.1665 3.150 3.100 3.150 3.110 3.200 17,000 3.1665 -0.32%
2024-07-19 0 3.160 3.100 3.160 3.160 3.200 17,000 53,800 3.1647 3.160 3.100 3.160 3.160 3.200 17,000 3.1647 0.00%
2024-07-18 0 3.160 3.100 3.160 3.160 3.170 18,000 56,900 3.1611 3.160 3.100 3.160 3.160 3.170 18,000 3.1611 -0.63%
2024-07-17 0 3.180 3.000 3.180 3.050 3.250 40,000 124,940 3.1235 3.180 3.000 3.180 3.050 3.250 40,000 3.1235 0.95%
2024-07-16 0 3.150 3.100 3.150 3.110 3.200 19,000 60,160 3.1663 3.150 3.100 3.150 3.110 3.200 19,000 3.1663 -0.63%
2024-07-15 0 3.170 3.100 3.170 3.170 3.350 17,000 54,140 3.1847 3.170 3.100 3.170 3.170 3.350 17,000 3.1847 0.00%
2024-07-12 0 3.170 3.100 3.170 3.170 3.200 17,000 53,960 3.1741 3.170 3.100 3.170 3.170 3.200 17,000 3.1741 0.00%
2024-07-11 0 3.170 3.100 3.180 3.170 3.200 17,000 54,020 3.1776 3.170 3.100 3.180 3.170 3.200 17,000 3.1776 0.00%
2024-07-10 0 3.170 3.100 3.170 3.160 3.200 18,000 57,210 3.1783 3.170 3.100 3.170 3.160 3.200 18,000 3.1783 -0.94%
2024-07-09 0 3.200 3.100 3.200 3.140 3.200 20,000 62,930 3.1465 3.200 3.100 3.200 3.140 3.200 20,000 3.1465 1.59%
2024-07-08 0 3.150 2.850 3.160 3.100 3.200 17,000 53,880 3.1694 3.150 2.850 3.160 3.100 3.200 17,000 3.1694 -0.94%
2024-07-05 0 3.180 3.150 3.180 3.180 3.200 19,000 60,460 3.1821 3.180 3.150 3.180 3.180 3.200 19,000 3.1821 0.00%
2024-07-04 0 3.180 2.850 3.190 3.100 3.200 22,000 70,050 3.1841 3.180 2.850 3.190 3.100 3.200 22,000 3.1841 2.58%
2024-07-03 0 3.100 - 3.100 3.000 3.320 41,000 127,120 3.1005 3.100 - 3.100 3.000 3.320 41,000 3.1005 -5.78%
2024-07-02 0 3.290 3.200 3.290 3.290 3.330 18,000 59,320 3.2956 3.290 3.200 3.290 3.290 3.330 18,000 3.2956 0.30%
2024-06-28 0 3.280 3.160 3.280 3.280 3.330 22,000 72,390 3.2905 3.280 3.160 3.280 3.280 3.330 22,000 3.2905 -0.61%
2024-06-27 0 3.300 3.180 3.300 3.300 3.350 19,000 62,780 3.3042 3.300 3.180 3.300 3.300 3.350 19,000 3.3042 1.54%
2024-06-26 0 3.250 3.180 3.250 3.190 3.330 23,000 75,310 3.2743 3.250 3.180 3.250 3.190 3.330 23,000 3.2743 -2.69%
2024-06-25 0 3.340 3.150 3.340 3.340 3.350 18,000 60,180 3.3433 3.340 3.150 3.340 3.340 3.350 18,000 3.3433 0.00%
2024-06-24 0 3.340 3.150 3.340 3.160 3.350 18,000 59,970 3.3317 3.340 3.150 3.340 3.160 3.350 18,000 3.3317 0.30%
2024-06-21 0 3.330 3.150 3.330 3.330 3.350 18,000 59,980 3.3322 3.330 3.150 3.330 3.330 3.350 18,000 3.3322 0.91%
2024-06-20 0 3.300 3.100 3.300 3.290 3.300 18,000 59,300 3.2944 3.300 3.100 3.300 3.290 3.300 18,000 3.2944 0.30%
2024-06-19 0 3.290 3.140 3.290 3.280 3.300 19,000 62,560 3.2926 3.290 3.140 3.290 3.280 3.300 19,000 3.2926 -0.30%
2024-06-18 0 3.300 3.000 3.300 3.160 3.300 19,000 62,540 3.2916 3.300 3.000 3.300 3.160 3.300 19,000 3.2916 1.85%
2024-06-17 0 3.240 3.200 3.250 3.240 3.250 18,000 58,390 3.2439 3.240 3.200 3.250 3.240 3.250 18,000 3.2439 0.00%
2024-06-14 0 3.240 3.000 3.240 3.030 3.250 19,000 60,950 3.2079 3.240 3.000 3.240 3.030 3.250 19,000 3.2079 1.25%
2024-06-13 0 3.200 3.110 3.200 3.200 3.200 20,000 64,000 3.2000 3.200 3.110 3.200 3.200 3.200 20,000 3.2000 0.63%
2024-06-12 0 3.180 3.040 3.180 3.010 3.200 21,000 65,170 3.1033 3.180 3.040 3.180 3.010 3.200 21,000 3.1033 6.00%
2024-06-11 0 3.000 2.820 2.990 3.000 3.210 33,000 100,340 3.0406 3.000 2.820 2.990 3.000 3.210 33,000 3.0406 3.09%
2024-06-07 0 2.910 2.700 2.910 2.800 3.140 35,000 102,330 2.9237 2.910 2.700 2.910 2.800 3.140 35,000 2.9237 -1.36%
2024-06-06 0 2.950 2.800 2.950 2.850 3.210 54,000 158,920 2.9430 2.950 2.800 2.950 2.850 3.210 54,000 2.9430 9.26%
2024-06-05 0 2.700 2.700 2.820 2.680 3.210 319,000 895,290 2.8066 2.700 2.700 2.820 2.680 3.210 319,000 2.8066 -15.62%
2024-06-04 0 3.200 3.200 3.210 3.000 3.200 65,000 206,640 3.1791 3.200 3.200 3.210 3.000 3.200 65,000 3.1791 3.23%
2024-06-03 0 3.100 2.950 3.100 3.000 3.100 23,000 69,650 3.0283 3.100 2.950 3.100 3.000 3.100 23,000 3.0283 3.33%
2024-05-31 0 3.000 2.820 3.000 2.850 3.000 31,000 92,840 2.9948 3.000 2.820 3.000 2.850 3.000 31,000 2.9948 0.00%
2024-05-30 0 3.000 2.830 3.000 2.770 3.000 33,000 98,560 2.9867 3.000 2.830 3.000 2.770 3.000 33,000 2.9867 0.67%
2024-05-29 0 2.980 2.800 2.980 2.740 2.980 37,026 109,869 2.9673 2.980 2.800 2.980 2.740 2.980 37,026 2.9673 1.02%
2024-05-28 0 2.950 2.600 2.950 2.930 2.950 37,000 108,990 2.9457 2.950 2.600 2.950 2.930 2.950 37,000 2.9457 1.03%
2024-05-27 0 2.920 2.600 2.920 2.890 2.920 52,000 150,630 2.8967 2.920 2.600 2.920 2.890 2.920 52,000 2.8967 1.04%
2024-05-24 0 2.890 2.600 2.890 2.890 2.900 9,000 26,030 2.8922 2.890 2.600 2.890 2.890 2.900 9,000 2.8922 -0.34%
2024-05-23 0 2.900 - 2.900 2.550 2.900 19,000 54,440 2.8653 2.900 - 2.900 2.550 2.900 19,000 2.8653 1.75%
2024-05-22 0 2.850 2.400 2.850 2.800 2.850 26,000 73,810 2.8388 2.850 2.400 2.850 2.800 2.850 26,000 2.8388 5.95%
2024-05-21 0 2.690 2.560 2.690 2.530 2.850 123,000 321,450 2.6134 2.690 2.560 2.690 2.530 2.850 123,000 2.6134 -3.58%
2024-05-20 0 2.790 2.760 2.790 2.750 2.980 43,000 121,630 2.8286 2.790 2.760 2.790 2.750 2.980 43,000 2.8286 -6.38%
2024-05-17 0 2.980 2.900 2.980 2.980 2.990 8,000 23,900 2.9875 2.980 2.900 2.980 2.980 2.990 8,000 2.9875 -0.33%
2024-05-16 0 2.990 2.870 2.990 2.840 2.990 13,000 38,260 2.9431 2.990 2.870 2.990 2.840 2.990 13,000 2.9431 0.34%
2024-05-14 0 2.980 2.840 2.980 2.800 2.990 33,000 96,830 2.9342 2.980 2.840 2.980 2.800 2.990 33,000 2.9342 -0.33%
2024-05-13 0 2.990 2.980 2.990 2.980 3.000 18,000 53,830 2.9906 2.990 2.980 2.990 2.980 3.000 18,000 2.9906 0.00%
2024-05-10 0 2.990 2.980 3.000 2.980 3.300 39,000 123,910 3.1772 2.990 2.980 3.000 2.980 3.300 39,000 3.1772 -9.39%
2024-05-09 0 3.300 3.260 3.300 3.300 3.470 48,000 158,760 3.3075 3.300 3.260 3.300 3.300 3.470 48,000 3.3075 -4.90%
2024-05-08 0 3.470 - 3.500 3.400 3.500 14,000 48,610 3.4721 3.470 - 3.500 3.400 3.500 14,000 3.4721 -0.86%
2024-05-07 0 3.500 3.420 3.540 3.470 3.550 13,000 45,720 3.5169 3.500 3.420 3.540 3.470 3.550 13,000 3.5169 -1.41%
2024-05-06 0 3.550 3.400 3.550 3.380 3.550 10,000 35,060 3.5060 3.550 3.400 3.550 3.380 3.550 10,000 3.5060 4.72%
2024-05-03 0 3.390 3.350 3.400 3.390 3.400 24,000 81,470 3.3946 3.390 3.350 3.400 3.390 3.400 24,000 3.3946 -3.14%
2024-05-02 0 3.500 - 3.500 3.500 3.570 13,000 46,070 3.5438 3.500 - 3.500 3.500 3.570 13,000 3.5438 0.00%
2024-04-30 0 3.500 - 3.500 3.500 3.500 13,000 45,500 3.5000 3.500 - 3.500 3.500 3.500 13,000 3.5000 -1.96%
2024-04-29 0 3.570 3.310 3.580 3.520 3.600 10,000 35,750 3.5750 3.570 3.310 3.580 3.520 3.600 10,000 3.5750 0.56%
2024-04-26 0 3.550 3.540 3.550 3.440 3.580 13,000 45,840 3.5262 3.550 3.540 3.550 3.440 3.580 13,000 3.5262 -0.56%
2024-04-25 0 3.570 3.360 3.570 3.570 3.600 12,000 42,960 3.5800 3.570 3.360 3.570 3.570 3.600 12,000 3.5800 -0.56%
2024-04-24 0 3.590 3.590 3.600 3.590 3.710 23,000 83,610 3.6352 3.590 3.590 3.600 3.590 3.710 23,000 3.6352 -3.75%
2024-04-23 0 3.730 3.650 3.730 3.660 3.800 27,000 100,500 3.7222 3.730 3.650 3.730 3.660 3.800 27,000 3.7222 -1.06%
2024-04-22 0 3.770 3.730 3.780 3.710 3.800 11,568 43,535 3.7634 3.770 3.730 3.780 3.710 3.800 11,568 3.7634 0.53%
2024-04-19 0 3.750 3.710 3.750 3.700 3.750 10,000 37,340 3.7340 3.750 3.710 3.750 3.700 3.750 10,000 3.7340 0.00%
2024-04-18 0 3.750 3.680 3.750 3.700 3.750 11,000 41,060 3.7327 3.750 3.680 3.750 3.700 3.750 11,000 3.7327 0.27%
2024-04-17 0 3.740 3.720 3.750 3.720 3.750 11,000 41,120 3.7382 3.740 3.720 3.750 3.720 3.750 11,000 3.7382 0.54%
2024-04-16 0 3.720 3.680 3.730 3.680 3.760 20,000 74,510 3.7255 3.720 3.680 3.730 3.680 3.760 20,000 3.7255 -1.06%
2024-04-15 0 3.760 3.710 3.770 3.670 3.760 9,000 33,520 3.7244 3.760 3.710 3.770 3.670 3.760 9,000 3.7244 0.53%
2024-04-12 0 3.740 3.620 3.750 3.710 3.770 17,000 63,430 3.7312 3.740 3.620 3.750 3.710 3.770 17,000 3.7312 -0.53%
2024-04-11 0 3.760 3.710 3.760 3.710 3.770 18,000 67,250 3.7361 3.760 3.710 3.760 3.710 3.770 18,000 3.7361 -0.27%
2024-04-10 0 3.770 3.730 3.770 3.710 3.780 17,000 63,730 3.7488 3.770 3.730 3.770 3.710 3.780 17,000 3.7488 -0.26%
2024-04-09 0 3.780 3.760 3.780 3.760 3.790 10,000 37,780 3.7780 3.780 3.760 3.780 3.760 3.790 10,000 3.7780 -0.26%
2024-04-08 0 3.790 3.760 3.790 3.760 3.800 44,000 166,840 3.7918 3.790 3.760 3.790 3.760 3.800 44,000 3.7918 0.26%
2024-04-05 0 3.780 3.760 3.780 3.760 3.790 11,000 41,560 3.7782 3.780 3.760 3.780 3.760 3.790 11,000 3.7782 -0.26%
2024-04-03 0 3.790 3.760 3.790 3.780 3.800 8,000 30,280 3.7850 3.790 3.760 3.790 3.780 3.800 8,000 3.7850 0.80%
2024-04-02 0 3.760 3.760 3.790 3.760 3.820 11,000 41,680 3.7891 3.760 3.760 3.790 3.760 3.820 11,000 3.7891 -0.79%
2024-03-28 0 3.790 3.760 3.790 3.760 3.800 9,000 34,070 3.7856 3.790 3.760 3.790 3.760 3.800 9,000 3.7856 -0.26%
2024-03-27 0 3.800 3.760 3.800 3.760 3.800 9,000 34,150 3.7944 3.800 3.760 3.800 3.760 3.800 9,000 3.7944 0.00%
2024-03-26 0 3.800 3.760 3.800 3.760 3.810 9,000 34,150 3.7944 3.800 3.760 3.800 3.760 3.810 9,000 3.7944 -0.26%
2024-03-25 0 3.810 3.760 3.810 3.760 3.810 9,000 34,160 3.7956 3.810 3.760 3.810 3.760 3.810 9,000 3.7956 0.00%
2024-03-22 0 3.810 3.750 3.810 3.760 3.810 12,528 47,414 3.7846 3.810 3.750 3.810 3.760 3.810 12,528 3.7846 0.26%
2024-03-21 0 3.800 3.780 3.800 3.780 3.800 10,000 37,940 3.7940 3.800 3.780 3.800 3.780 3.800 10,000 3.7940 0.53%
2024-03-20 0 3.780 3.750 3.790 3.750 3.800 10,000 37,780 3.7780 3.780 3.750 3.790 3.750 3.800 10,000 3.7780 -0.26%
2024-03-19 0 3.790 3.720 3.790 3.760 3.800 12,170 46,072 3.7857 3.790 3.720 3.790 3.760 3.800 12,170 3.7857 -0.26%
2024-03-18 0 3.800 3.750 3.800 3.760 3.800 10,000 37,840 3.7840 3.800 3.750 3.800 3.760 3.800 10,000 3.7840 1.06%
2024-03-15 0 3.760 3.720 3.760 3.730 3.790 14,000 52,730 3.7664 3.760 3.720 3.760 3.730 3.790 14,000 3.7664 -0.79%
2024-03-14 0 3.790 3.760 3.800 3.760 3.800 12,000 45,410 3.7842 3.790 3.760 3.800 3.760 3.800 12,000 3.7842 0.00%
2024-03-13 0 3.790 3.760 3.800 3.760 3.810 12,000 45,520 3.7933 3.790 3.760 3.800 3.760 3.810 12,000 3.7933 -0.26%
2024-03-12 0 3.800 3.760 3.800 3.760 3.800 10,000 37,900 3.7900 3.800 3.760 3.800 3.760 3.800 10,000 3.7900 0.00%
2024-03-11 0 3.800 3.720 3.800 3.760 3.800 11,000 41,660 3.7873 3.800 3.720 3.800 3.760 3.800 11,000 3.7873 0.00%
2024-03-08 0 3.800 3.750 3.800 3.760 3.810 12,000 45,430 3.7858 3.800 3.750 3.800 3.760 3.810 12,000 3.7858 0.00%
2024-03-07 0 3.800 3.750 3.800 3.770 3.810 10,000 37,950 3.7950 3.800 3.750 3.800 3.770 3.810 10,000 3.7950 0.00%
2024-03-06 0 3.800 3.760 3.800 3.750 3.820 10,000 37,940 3.7940 3.800 3.760 3.800 3.750 3.820 10,000 3.7940 -0.26%
2024-03-05 0 3.810 3.760 3.810 3.770 3.810 10,000 37,970 3.7970 3.810 3.760 3.810 3.770 3.810 10,000 3.7970 0.00%
2024-03-04 0 3.810 3.760 3.810 3.770 3.810 10,000 38,020 3.8020 3.810 3.760 3.810 3.770 3.810 10,000 3.8020 0.26%
2024-03-01 0 3.800 3.720 3.800 3.760 3.810 10,000 37,860 3.7860 3.800 3.720 3.800 3.760 3.810 10,000 3.7860 0.53%
2024-02-29 0 3.780 3.720 3.780 3.760 3.810 13,000 49,190 3.7838 3.780 3.720 3.780 3.760 3.810 13,000 3.7838 -0.53%
2024-02-28 0 3.800 3.760 3.800 3.770 3.810 10,000 37,930 3.7930 3.800 3.760 3.800 3.770 3.810 10,000 3.7930 0.53%
2024-02-27 0 3.780 3.750 3.790 3.760 3.800 10,000 37,740 3.7740 3.780 3.750 3.790 3.760 3.800 10,000 3.7740 -0.26%
2024-02-26 0 3.790 3.750 3.800 3.760 3.810 12,650 47,838 3.7817 3.790 3.750 3.800 3.760 3.810 12,650 3.7817 -0.26%
2024-02-23 0 3.800 3.720 3.800 3.750 3.800 14,000 52,940 3.7814 3.800 3.720 3.800 3.750 3.800 14,000 3.7814 0.00%
2024-02-22 0 3.800 3.750 3.800 3.780 3.800 12,452 47,129 3.7849 3.800 3.750 3.800 3.780 3.800 12,452 3.7849 0.53%
2024-02-21 0 3.780 3.680 3.780 3.720 3.780 11,000 41,340 3.7582 3.780 3.680 3.780 3.720 3.780 11,000 3.7582 0.27%
2024-02-20 0 3.770 3.680 3.780 3.740 3.780 11,000 41,440 3.7673 3.770 3.680 3.780 3.740 3.780 11,000 3.7673 0.00%
2024-02-19 0 3.770 3.680 3.770 3.730 3.790 15,000 56,410 3.7607 3.770 3.680 3.770 3.730 3.790 15,000 3.7607 0.00%
2024-02-16 0 3.770 3.680 3.770 3.760 3.780 10,000 37,710 3.7710 3.770 3.680 3.770 3.760 3.780 10,000 3.7710 -0.26%
2024-02-15 0 3.780 3.700 3.780 3.740 3.780 10,000 37,710 3.7710 3.780 3.700 3.780 3.740 3.780 10,000 3.7710 0.27%
2024-02-14 0 3.770 3.700 3.770 3.730 3.800 122,000 461,050 3.7791 3.770 3.700 3.770 3.730 3.800 122,000 3.7791 -0.79%
2024-02-09 0 3.800 3.730 3.800 3.790 3.800 5,000 18,990 3.7980 3.800 3.730 3.800 3.790 3.800 5,000 3.7980 0.53%
2024-02-08 0 3.780 3.730 3.840 3.780 3.850 9,000 34,280 3.8089 3.780 3.730 3.840 3.780 3.850 9,000 3.8089 -0.53%
2024-02-07 0 3.800 3.750 3.800 3.760 3.810 11,000 41,720 3.7927 3.800 3.750 3.800 3.760 3.810 11,000 3.7927 0.00%
2024-02-06 0 3.800 3.750 3.810 3.800 3.810 8,000 30,410 3.8013 3.800 3.750 3.810 3.800 3.810 8,000 3.8013 -0.52%
2024-02-05 0 3.820 3.770 3.820 3.770 3.840 8,000 30,510 3.8138 3.820 3.770 3.820 3.770 3.840 8,000 3.8138 0.53%
2024-02-02 0 3.800 3.750 3.800 3.790 3.870 9,970 37,997 3.8111 3.800 3.750 3.800 3.790 3.870 9,970 3.8111 0.00%
2024-02-01 0 3.800 3.790 3.800 3.800 3.880 12,000 45,910 3.8258 3.800 3.790 3.800 3.800 3.880 12,000 3.8258 -2.06%
2024-01-31 0 3.880 3.790 3.880 3.820 3.880 12,000 46,320 3.8600 3.880 3.790 3.880 3.820 3.880 12,000 3.8600 0.26%
2024-01-30 0 3.870 3.790 3.880 3.790 3.900 11,856 45,500 3.8377 3.870 3.790 3.880 3.790 3.900 11,856 3.8377 -0.26%
2024-01-29 0 3.880 3.790 3.890 3.750 3.890 12,000 46,200 3.8500 3.880 3.790 3.890 3.750 3.890 12,000 3.8500 0.26%
2024-01-26 0 3.870 3.810 3.870 3.770 3.890 11,000 42,420 3.8564 3.870 3.810 3.870 3.770 3.890 11,000 3.8564 -0.51%
2024-01-25 0 3.890 3.730 3.890 3.880 3.890 8,000 31,070 3.8838 3.890 3.730 3.890 3.880 3.890 8,000 3.8838 0.26%
2024-01-24 0 3.880 3.750 3.880 3.800 3.890 23,000 88,970 3.8683 3.880 3.750 3.880 3.800 3.890 23,000 3.8683 -0.26%
2024-01-23 0 3.890 3.880 3.890 3.880 3.890 21,000 81,540 3.8829 3.890 3.880 3.890 3.880 3.890 21,000 3.8829 0.00%
2024-01-22 0 3.890 3.880 3.890 3.880 3.900 27,000 104,850 3.8833 3.890 3.880 3.890 3.880 3.900 27,000 3.8833 0.26%
2024-01-19 0 3.880 3.880 3.900 3.880 3.880 10,000 38,800 3.8800 3.880 3.880 3.900 3.880 3.880 10,000 3.8800 0.52%
2024-01-18 0 3.860 3.700 3.870 3.720 3.870 11,424 43,531 3.8105 3.860 3.700 3.870 3.720 3.870 11,424 3.8105 1.58%
2024-01-17 0 3.800 - 3.800 3.800 3.900 10,000 38,660 3.8660 3.800 - 3.800 3.800 3.900 10,000 3.8660 -2.06%
2024-01-16 0 3.880 3.650 3.880 3.770 3.900 10,000 38,740 3.8740 3.880 3.650 3.880 3.770 3.900 10,000 3.8740 0.00%
2024-01-15 0 3.880 3.650 3.880 3.880 3.900 8,000 31,090 3.8863 3.880 3.650 3.880 3.880 3.900 8,000 3.8863 0.26%
2024-01-12 0 3.870 3.650 3.870 3.730 3.900 90,000 349,940 3.8882 3.870 3.650 3.870 3.730 3.900 90,000 3.8882 4.31%
2024-01-11 0 3.710 3.660 3.720 3.550 3.860 24,000 88,820 3.7008 3.710 3.660 3.720 3.550 3.860 24,000 3.7008 -2.62%
2024-01-10 0 3.810 3.730 3.810 3.760 3.810 9,000 34,230 3.8033 3.810 3.730 3.810 3.760 3.810 9,000 3.8033 0.00%
2024-01-09 0 3.810 - 3.810 3.710 3.840 10,000 38,110 3.8110 3.810 - 3.810 3.710 3.840 10,000 3.8110 0.79%
2024-01-08 0 3.780 3.770 3.780 3.770 3.900 29,000 109,960 3.7917 3.780 3.770 3.780 3.770 3.900 29,000 3.7917 0.00%
2024-01-05 0 3.780 3.750 3.780 3.780 3.900 96,282 374,503 3.8896 3.780 3.750 3.780 3.780 3.900 96,282 3.8896 -2.58%
2024-01-04 0 3.880 3.750 3.880 3.740 3.900 12,000 46,430 3.8692 3.880 3.750 3.880 3.740 3.900 12,000 3.8692 -0.51%
2024-01-03 0 3.900 3.700 3.900 3.830 3.900 8,000 30,890 3.8613 3.900 3.700 3.900 3.830 3.900 8,000 3.8613 3.17%
2024-01-02 0 3.780 3.670 3.780 3.650 3.900 139,000 511,750 3.6817 3.780 3.670 3.780 3.650 3.900 139,000 3.6817 -2.83%
2023-12-29 0 3.890 3.840 3.900 3.840 3.900 11,000 42,770 3.8882 3.890 3.840 3.900 3.840 3.900 11,000 3.8882 0.26%
2023-12-28 0 3.880 3.840 3.880 3.850 3.880 10,000 38,760 3.8760 3.880 3.840 3.880 3.850 3.880 10,000 3.8760 0.00%
2023-12-27 0 3.880 3.840 3.900 3.850 3.920 9,000 35,000 3.8889 3.880 3.840 3.900 3.850 3.920 9,000 3.8889 -1.02%
2023-12-22 0 3.920 3.840 3.930 3.850 3.920 10,000 38,940 3.8940 3.920 3.840 3.930 3.850 3.920 10,000 3.8940 0.77%
2023-12-21 0 3.890 3.850 3.900 3.820 3.940 11,000 42,730 3.8845 3.890 3.850 3.900 3.820 3.940 11,000 3.8845 0.00%
2023-12-20 0 3.890 3.750 3.890 3.820 3.900 10,000 38,790 3.8790 3.890 3.750 3.890 3.820 3.900 10,000 3.8790 1.30%
2023-12-19 0 3.840 3.550 3.870 3.840 3.940 10,000 38,920 3.8920 3.840 3.550 3.870 3.840 3.940 10,000 3.8920 -0.26%
2023-12-18 0 3.850 3.550 3.930 3.840 3.950 13,000 50,900 3.9154 3.850 3.550 3.930 3.840 3.950 13,000 3.9154 -2.04%
2023-12-15 0 3.930 3.550 3.940 3.860 3.940 11,000 43,090 3.9173 3.930 3.550 3.940 3.860 3.940 11,000 3.9173 1.81%
2023-12-14 0 3.860 3.550 3.850 3.820 3.970 10,600 41,106 3.8779 3.860 3.550 3.850 3.820 3.970 10,600 3.8779 0.52%
2023-12-13 0 3.840 3.770 3.840 3.840 3.990 16,000 61,810 3.8631 3.840 3.770 3.840 3.840 3.990 16,000 3.8631 -1.03%
2023-12-12 0 3.880 3.700 3.880 3.530 3.880 9,000 34,470 3.8300 3.880 3.700 3.880 3.530 3.880 9,000 3.8300 -0.26%
2023-12-11 0 3.890 3.850 3.900 3.850 3.920 10,000 38,930 3.8930 3.890 3.850 3.900 3.850 3.920 10,000 3.8930 0.52%
2023-12-08 0 3.870 3.840 3.890 3.790 3.920 20,000 77,320 3.8660 3.870 3.840 3.890 3.790 3.920 20,000 3.8660 -0.77%
2023-12-07 0 3.900 3.500 3.900 3.790 3.900 9,000 34,940 3.8822 3.900 3.500 3.900 3.790 3.900 9,000 3.8822 0.52%
2023-12-06 0 3.880 3.500 3.930 3.880 3.950 9,000 35,410 3.9344 3.880 3.500 3.930 3.880 3.950 9,000 3.9344 -0.26%
2023-12-05 0 3.890 3.500 3.890 3.860 3.900 12,000 46,710 3.8925 3.890 3.500 3.890 3.860 3.900 12,000 3.8925 -0.51%
2023-12-04 0 3.910 3.500 3.910 3.900 4.000 11,000 43,520 3.9564 3.910 3.500 3.910 3.900 4.000 11,000 3.9564 0.26%
2023-12-01 0 3.900 3.500 3.900 3.850 3.980 10,600 41,308 3.8970 3.900 3.500 3.900 3.850 3.980 10,600 3.8970 0.00%
2023-11-30 0 3.900 3.500 3.900 3.770 3.900 11,000 42,700 3.8818 3.900 3.500 3.900 3.770 3.900 11,000 3.8818 0.00%
2023-11-29 0 3.900 3.500 3.900 3.850 3.900 10,000 38,930 3.8930 3.900 3.500 3.900 3.850 3.900 10,000 3.8930 0.00%
2023-11-28 0 3.900 3.500 3.890 3.860 3.900 9,000 35,060 3.8956 3.900 3.500 3.890 3.860 3.900 9,000 3.8956 -1.02%
2023-11-27 0 3.940 3.500 3.940 3.820 3.940 9,000 35,310 3.9233 3.940 3.500 3.940 3.820 3.940 9,000 3.9233 1.29%
2023-11-24 0 3.930 3.620 3.930 3.860 3.940 11,000 43,100 3.9182 3.890 3.583 3.890 3.821 3.900 11,113 3.8783 -0.25%
2023-11-23 0 3.940 3.500 3.950 3.830 3.950 12,000 47,120 3.9267 3.900 3.464 3.910 3.791 3.910 12,123 3.8867 -1.25%
2023-11-22 0 3.990 3.870 3.990 3.880 4.000 14,170 56,001 3.9521 3.949 3.831 3.949 3.841 3.959 14,316 3.9119 -0.25%
2023-11-21 0 4.000 3.820 4.000 3.930 4.000 12,000 47,670 3.9725 3.959 3.781 3.959 3.890 3.959 12,123 3.9321 0.00%
2023-11-20 0 4.000 3.500 4.000 3.830 4.000 10,000 39,220 3.9220 3.959 3.464 3.959 3.791 3.959 10,103 3.8821 3.36%
2023-11-17 0 3.870 3.500 3.880 3.830 3.880 9,000 34,830 3.8700 3.831 3.464 3.841 3.791 3.841 9,093 3.8306 -0.26%
2023-11-16 0 3.880 3.800 3.890 3.800 3.890 12,000 46,290 3.8575 3.841 3.761 3.850 3.761 3.850 12,123 3.8182 -0.26%
2023-11-15 0 3.890 3.780 3.890 3.810 3.890 10,000 38,770 3.8770 3.850 3.742 3.850 3.771 3.850 10,103 3.8375 -0.26%
2023-11-14 0 3.900 3.500 3.890 3.860 3.900 9,000 35,050 3.8944 3.860 3.464 3.850 3.821 3.860 9,093 3.8548 0.00%
2023-11-13 0 3.900 3.800 3.900 3.840 3.900 9,600 37,296 3.8850 3.860 3.761 3.860 3.801 3.860 9,699 3.8455 -1.27%
2023-11-10 0 3.950 3.500 3.950 3.890 3.950 11,000 43,320 3.9382 3.910 3.464 3.910 3.850 3.910 11,113 3.8981 0.00%
2023-11-09 0 3.950 3.500 3.940 3.900 3.950 11,000 43,330 3.9391 3.910 3.464 3.900 3.860 3.910 11,113 3.8990 0.00%
2023-11-08 0 3.950 3.900 3.950 3.850 4.000 15,000 59,180 3.9453 3.910 3.860 3.910 3.811 3.959 15,154 3.9052 -1.00%
2023-11-07 0 3.990 3.500 4.000 3.850 4.050 11,000 43,730 3.9755 3.949 3.464 3.959 3.811 4.009 11,113 3.9350 -0.25%
2023-11-06 0 4.000 3.500 4.000 3.920 4.040 11,428 45,417 3.9742 3.959 3.464 3.959 3.880 3.999 11,546 3.9337 0.25%
2023-11-03 0 3.990 3.500 3.990 3.940 4.000 13,000 51,750 3.9808 3.949 3.464 3.949 3.900 3.959 13,134 3.9403 0.25%
2023-11-02 0 3.980 3.500 3.990 3.910 4.000 11,000 43,680 3.9709 3.939 3.464 3.949 3.870 3.959 11,113 3.9305 -0.25%
2023-11-01 0 3.990 3.500 4.000 3.930 4.000 10,000 39,850 3.9850 3.949 3.464 3.959 3.890 3.959 10,103 3.9444 0.25%
2023-10-31 0 3.980 3.500 3.990 3.920 4.000 9,000 35,840 3.9822 3.939 3.464 3.949 3.880 3.959 9,093 3.9417 -0.25%
2023-10-30 0 3.990 - 4.000 3.900 3.990 10,000 39,580 3.9580 3.949 - 3.959 3.860 3.949 10,103 3.9177 2.31%
2023-10-27 0 3.900 3.510 3.970 3.900 4.000 13,000 51,390 3.9531 3.860 3.474 3.930 3.860 3.959 13,134 3.9128 -2.26%
2023-10-26 0 3.990 3.700 3.990 3.920 4.010 10,000 39,880 3.9880 3.949 3.662 3.949 3.880 3.969 10,103 3.9474 0.00%
2023-10-25 0 3.990 3.850 3.990 3.900 4.010 10,000 39,570 3.9570 3.949 3.811 3.949 3.860 3.969 10,103 3.9167 0.00%
2023-10-24 0 3.990 3.800 3.990 3.430 4.040 11,000 43,210 3.9282 3.949 3.761 3.949 3.395 3.999 11,113 3.8882 4.45%
2023-10-20 0 3.820 3.800 3.930 3.820 3.970 9,000 35,450 3.9389 3.781 3.761 3.890 3.781 3.930 9,093 3.8988 -0.78%
2023-10-19 0 3.850 3.800 3.850 3.500 3.850 11,000 41,910 3.8100 3.811 3.761 3.811 3.464 3.811 11,113 3.7712 0.26%
2023-10-18 0 3.840 3.760 3.850 3.800 3.940 64,000 247,910 3.8736 3.801 3.722 3.811 3.761 3.900 64,658 3.8342 -2.54%
2023-10-17 0 3.940 3.720 3.950 3.860 3.970 114,000 449,720 3.9449 3.900 3.682 3.910 3.821 3.930 115,172 3.9048 0.00%
2023-10-16 0 3.940 3.850 3.980 3.850 3.940 17,000 66,220 3.8953 3.900 3.811 3.939 3.811 3.900 17,175 3.8556 1.03%
2023-10-13 0 3.900 3.800 3.940 3.800 3.900 15,000 57,640 3.8427 3.860 3.761 3.900 3.761 3.860 15,154 3.8036 3.72%
2023-10-12 0 3.760 3.680 3.940 3.700 4.050 52,000 199,730 3.8410 3.722 3.643 3.900 3.662 4.009 52,535 3.8019 -5.76%
2023-10-11 0 3.990 3.990 4.040 3.990 4.000 26,000 103,830 3.9935 3.949 3.949 3.999 3.949 3.959 26,267 3.9528 -1.97%
2023-10-10 0 4.070 3.890 4.070 3.770 4.090 10,000 40,100 4.0100 4.029 3.850 4.029 3.732 4.048 10,103 3.9692 1.75%
2023-10-09 0 4.000 - 4.000 3.880 4.000 4,000 15,880 3.9700 3.959 - 3.959 3.841 3.959 4,041 3.9296 4.44%
2023-10-06 0 3.830 - 3.840 3.780 3.860 10,000 38,330 3.8330 3.791 - 3.801 3.742 3.821 10,103 3.7940 -0.78%
2023-10-05 0 3.860 3.810 3.860 3.850 3.860 38,000 146,480 3.8547 3.821 3.771 3.821 3.811 3.821 38,391 3.8155 -0.26%
2023-10-04 0 3.870 3.810 3.870 3.830 4.000 129,000 503,440 3.9026 3.831 3.771 3.831 3.791 3.959 130,326 3.8629 -3.01%
2023-10-03 0 3.990 3.600 3.990 3.820 4.100 14,000 55,490 3.9636 3.949 3.563 3.949 3.781 4.058 14,144 3.9232 -0.25%
2023-09-29 0 4.000 3.960 4.000 3.960 4.040 18,000 71,800 3.9889 3.959 3.920 3.959 3.920 3.999 18,185 3.9483 -0.99%
2023-09-28 0 4.040 3.850 4.040 3.860 4.090 11,000 44,350 4.0318 3.999 3.811 3.999 3.821 4.048 11,113 3.9908 0.25%
2023-09-27 0 4.030 3.920 4.040 3.950 4.080 18,000 71,810 3.9894 3.989 3.880 3.999 3.910 4.038 18,185 3.9488 -1.23%
2023-09-26 0 4.080 3.980 4.090 3.990 4.100 14,000 57,110 4.0793 4.038 3.939 4.048 3.949 4.058 14,144 4.0378 0.00%
2023-09-25 0 4.080 3.800 4.100 3.920 4.200 67,000 269,700 4.0254 4.038 3.761 4.058 3.880 4.157 67,689 3.9844 -2.63%
2023-09-22 0 4.190 4.080 4.190 4.130 4.200 11,000 45,940 4.1764 4.147 4.038 4.147 4.088 4.157 11,113 4.1339 0.00%
2023-09-21 0 4.190 4.100 4.240 4.120 4.200 110,000 459,810 4.1801 4.147 4.058 4.197 4.078 4.157 111,131 4.1375 -0.71%
2023-09-20 0 4.220 4.150 4.230 4.210 4.280 11,000 46,790 4.2536 4.177 4.108 4.187 4.167 4.236 11,113 4.2103 -1.40%
2023-09-19 0 4.280 4.250 4.280 4.190 4.490 15,000 64,020 4.2680 4.236 4.207 4.236 4.147 4.444 15,154 4.2246 -0.47%
2023-09-18 0 4.300 4.260 4.300 4.300 4.500 73,000 319,760 4.3803 4.256 4.217 4.256 4.256 4.454 73,751 4.3357 -1.15%
2023-09-15 0 4.350 4.300 4.350 4.350 4.490 70,000 306,870 4.3839 4.306 4.256 4.306 4.306 4.444 70,720 4.3392 -0.46%
2023-09-14 0 4.370 - 4.490 4.350 4.500 14,000 61,930 4.4236 4.326 - 4.444 4.306 4.454 14,144 4.3785 -1.13%
2023-09-13 0 4.420 - 4.430 4.310 4.440 9,000 39,740 4.4156 4.375 - 4.385 4.266 4.395 9,093 4.3706 0.00%
2023-09-12 0 4.420 4.300 4.420 4.330 4.440 11,000 48,510 4.4100 4.375 4.256 4.375 4.286 4.395 11,113 4.3651 0.00%
2023-09-11 0 4.420 4.300 4.420 4.350 4.440 80,000 350,990 4.3874 4.375 4.256 4.375 4.306 4.395 80,823 4.3427 -0.45%
2023-09-07 0 4.440 4.300 4.430 4.350 4.600 18,000 80,730 4.4850 4.395 4.256 4.385 4.306 4.553 18,185 4.4394 -3.27%
2023-09-06 0 4.590 4.300 4.590 4.520 4.600 9,000 41,250 4.5833 4.543 4.256 4.543 4.474 4.553 9,093 4.5367 0.22%
2023-09-05 0 4.580 4.490 4.500 4.490 4.580 10,000 45,590 4.5590 4.533 4.444 4.454 4.444 4.533 10,103 4.5126 0.00%
2023-09-04 0 4.580 4.300 4.570 4.540 4.660 11,000 50,560 4.5964 4.533 4.256 4.523 4.494 4.613 11,113 4.5496 -1.72%
2023-08-31 0 4.660 4.030 4.660 4.500 4.690 11,000 51,080 4.6436 4.613 3.989 4.613 4.454 4.642 11,113 4.5964 1.75%
2023-08-30 0 4.580 4.460 4.570 4.570 4.730 9,000 41,480 4.6089 4.533 4.415 4.523 4.523 4.682 9,093 4.5620 -0.22%
2023-08-29 0 4.590 4.030 4.630 4.540 4.700 16,000 73,590 4.5994 4.543 3.989 4.583 4.494 4.652 16,165 4.5526 -1.50%
2023-08-28 0 4.660 4.030 4.660 4.570 4.700 9,000 41,970 4.6633 4.613 3.989 4.613 4.523 4.652 9,093 4.6159 1.53%
2023-08-25 0 4.590 4.000 4.590 4.500 4.600 10,000 45,650 4.5650 4.543 3.959 4.543 4.454 4.553 10,103 4.5185 2.00%
2023-08-24 0 4.500 4.000 4.600 4.440 4.620 15,000 68,500 4.5667 4.454 3.959 4.553 4.395 4.573 15,154 4.5202 -1.32%
2023-08-23 0 4.560 - 4.590 4.300 4.650 16,000 72,320 4.5200 4.514 - 4.543 4.256 4.603 16,165 4.4740 -0.87%
2023-08-22 0 4.600 - 4.600 4.500 4.700 9,000 41,590 4.6211 4.553 - 4.553 4.454 4.652 9,093 4.5741 0.44%
2023-08-21 0 4.580 4.340 4.580 4.000 4.700 14,000 62,810 4.4864 4.533 4.296 4.533 3.959 4.652 14,144 4.4408 -1.08%
2023-08-18 0 4.630 - 4.630 4.410 4.700 30,000 136,050 4.5350 4.583 - 4.583 4.365 4.652 30,308 4.4888 1.31%
2023-08-17 0 4.570 4.460 4.570 4.460 4.720 13,000 59,240 4.5569 4.523 4.415 4.523 4.415 4.672 13,134 4.5105 -0.87%
2023-08-16 0 4.610 4.500 4.620 4.550 4.700 12,000 55,450 4.6208 4.563 4.454 4.573 4.504 4.652 12,123 4.5738 -1.50%
2023-08-15 0 4.680 4.490 4.620 4.570 4.700 10,000 46,700 4.6700 4.632 4.444 4.573 4.523 4.652 10,103 4.6225 4.23%
2023-08-14 0 4.490 4.480 4.800 4.490 4.950 22,000 104,690 4.7586 4.444 4.434 4.751 4.444 4.900 22,226 4.7102 -4.06%
2023-08-11 0 4.680 4.680 4.900 4.680 4.960 13,000 63,060 4.8508 4.632 4.632 4.850 4.632 4.910 13,134 4.8014 -3.11%
2023-08-10 0 4.830 - 4.820 4.850 4.990 14,000 68,800 4.9143 4.781 - 4.771 4.801 4.939 14,144 4.8643 1.26%
2023-08-09 0 4.970 4.860 4.980 4.900 4.980 40,000 196,810 4.9203 4.721 4.617 4.731 4.655 4.731 42,106 4.6742 0.00%
2023-08-08 0 4.970 4.950 4.970 4.910 5.000 16,000 79,220 4.9513 4.721 4.702 4.721 4.664 4.750 16,842 4.7036 0.00%
2023-08-07 0 4.970 4.910 4.970 4.900 5.000 10,000 49,630 4.9630 4.721 4.664 4.721 4.655 4.750 10,526 4.7148 -0.20%
2023-08-04 0 4.980 4.860 4.980 4.860 4.990 16,000 78,590 4.9119 4.731 4.617 4.731 4.617 4.740 16,842 4.6662 0.00%
2023-08-03 0 4.980 4.810 4.990 4.880 4.980 10,000 49,560 4.9560 4.731 4.569 4.740 4.636 4.731 10,526 4.7082 2.05%
2023-08-02 0 4.880 4.810 4.930 4.840 4.990 14,000 68,990 4.9279 4.636 4.569 4.683 4.598 4.740 14,737 4.6814 0.41%
2023-08-01 0 4.860 4.800 4.810 4.810 5.000 24,000 116,640 4.8600 4.617 4.560 4.569 4.569 4.750 25,263 4.6170 -0.82%
2023-07-31 0 4.900 4.820 4.980 4.900 5.000 19,000 93,640 4.9284 4.655 4.579 4.731 4.655 4.750 20,000 4.6820 -0.61%
2023-07-28 0 4.930 4.820 4.930 4.870 5.000 11,000 54,480 4.9527 4.683 4.579 4.683 4.626 4.750 11,579 4.7050 -1.20%
2023-07-27 0 4.990 4.710 4.990 4.810 5.000 10,000 49,720 4.9720 4.740 4.474 4.740 4.569 4.750 10,526 4.7234 0.20%
2023-07-26 0 4.980 4.710 4.990 4.610 4.980 10,000 49,110 4.9110 4.731 4.474 4.740 4.379 4.731 10,526 4.6654 1.43%
2023-07-25 0 4.910 4.600 4.930 4.800 5.000 16,000 78,940 4.9338 4.664 4.370 4.683 4.560 4.750 16,842 4.6870 -1.80%
2023-07-24 0 5.000 4.940 5.000 4.950 5.000 13,000 64,880 4.9908 4.750 4.693 4.750 4.702 4.750 13,684 4.7412 0.00%
2023-07-21 0 5.000 4.940 5.000 4.940 5.000 13,000 64,930 4.9946 4.750 4.693 4.750 4.693 4.750 13,684 4.7448 0.00%
2023-07-20 0 5.000 4.940 5.000 4.940 5.000 53,282 266,280 4.9976 4.750 4.693 4.750 4.693 4.750 56,087 4.7476 0.20%
2023-07-19 0 4.990 4.930 5.000 4.940 5.000 12,000 59,650 4.9708 4.740 4.683 4.750 4.693 4.750 12,632 4.7222 0.00%
2023-07-18 0 4.990 4.920 5.000 4.930 5.000 9,000 44,920 4.9911 4.740 4.674 4.750 4.683 4.750 9,474 4.7415 -0.20%
2023-07-14 0 5.000 4.940 5.000 4.900 5.000 10,000 49,900 4.9900 4.750 4.693 4.750 4.655 4.750 10,526 4.7405 0.00%
2023-07-13 0 5.000 4.980 5.000 4.980 5.000 10,000 49,980 4.9980 4.750 4.731 4.750 4.731 4.750 10,526 4.7481 0.20%
2023-07-12 0 4.990 4.810 4.990 4.940 4.990 9,000 44,850 4.9833 4.740 4.569 4.740 4.693 4.740 9,474 4.7341 0.00%
2023-07-11 0 4.990 4.810 4.990 4.950 5.000 10,000 49,880 4.9880 4.740 4.569 4.740 4.702 4.750 10,526 4.7386 0.20%
2023-07-10 0 4.980 4.810 4.990 4.940 5.000 9,000 44,840 4.9822 4.731 4.569 4.740 4.693 4.750 9,474 4.7331 0.20%
2023-07-07 0 4.970 4.810 5.010 4.950 5.100 13,000 65,670 5.0515 4.721 4.569 4.759 4.702 4.845 13,684 4.7989 -2.55%
2023-07-06 0 5.100 4.920 5.100 4.960 5.100 10,000 50,370 5.0370 4.845 4.674 4.845 4.712 4.845 10,526 4.7851 2.20%
2023-07-05 0 4.990 4.920 5.000 4.950 5.000 11,000 54,880 4.9891 4.740 4.674 4.750 4.702 4.750 11,579 4.7396 0.00%
2023-07-04 0 4.990 4.920 4.990 4.920 4.990 11,000 54,800 4.9818 4.740 4.674 4.740 4.674 4.740 11,579 4.7327 0.40%
2023-07-03 0 4.970 4.920 5.080 4.970 5.100 34,170 171,766 5.0268 4.721 4.674 4.826 4.721 4.845 35,969 4.7754 -0.60%
2023-06-30 0 5.000 4.920 5.010 4.920 5.000 20,000 99,760 4.9880 4.750 4.674 4.759 4.674 4.750 21,053 4.7386 1.01%
2023-06-29 0 4.950 4.810 4.950 4.910 4.980 14,000 69,250 4.9464 4.702 4.569 4.702 4.664 4.731 14,737 4.6991 -0.60%
2023-06-28 0 4.980 - 4.980 4.900 4.990 10,000 49,750 4.9750 4.731 - 4.731 4.655 4.740 10,526 4.7262 0.61%
2023-06-27 0 4.950 4.900 4.950 4.940 5.000 10,000 49,840 4.9840 4.702 4.655 4.702 4.693 4.750 10,526 4.7348 -1.00%
2023-06-26 0 5.000 4.990 5.000 4.810 5.010 17,000 84,720 4.9835 4.750 4.740 4.750 4.569 4.759 17,895 4.7343 -0.20%
2023-06-23 0 5.010 5.000 5.010 5.010 5.100 17,000 86,000 5.0588 4.759 4.750 4.759 4.759 4.845 17,895 4.8058 -1.18%
2023-06-21 0 5.070 4.980 5.100 4.950 5.070 10,000 50,370 5.0370 4.816 4.731 4.845 4.702 4.816 10,526 4.7851 0.80%
2023-06-20 0 5.030 - 5.030 5.000 5.080 23,000 115,630 5.0274 4.778 - 4.778 4.750 4.826 24,211 4.7760 0.00%
2023-06-19 0 5.030 5.010 5.030 5.020 5.100 12,000 60,620 5.0517 4.778 4.759 4.778 4.769 4.845 12,632 4.7990 -0.98%
2023-06-16 0 5.080 5.020 5.080 5.010 5.100 15,500 78,415 5.0590 4.826 4.769 4.826 4.759 4.845 16,316 4.8060 0.20%
2023-06-15 0 5.070 5.010 5.070 5.000 5.100 13,000 65,800 5.0615 4.816 4.759 4.816 4.750 4.845 13,684 4.8084 -0.59%
2023-06-14 0 5.100 5.010 5.100 5.000 5.100 13,000 65,850 5.0654 4.845 4.759 4.845 4.750 4.845 13,684 4.8121 0.00%
2023-06-13 0 5.100 5.000 5.100 5.010 5.100 11,000 55,910 5.0827 4.845 4.750 4.845 4.759 4.845 11,579 4.8285 0.00%
2023-06-12 0 5.100 5.020 5.100 5.010 5.100 10,000 50,890 5.0890 4.845 4.769 4.845 4.759 4.845 10,526 4.8345 1.80%
2023-06-09 0 5.010 5.000 5.090 5.000 5.100 13,000 65,980 5.0754 4.759 4.750 4.835 4.750 4.845 13,684 4.8216 0.00%
2023-06-08 0 5.010 5.000 5.090 5.000 5.100 12,000 61,010 5.0842 4.759 4.750 4.835 4.750 4.845 12,632 4.8299 -1.76%
2023-06-07 0 5.100 5.000 5.100 5.050 5.100 10,000 50,950 5.0950 4.845 4.750 4.845 4.797 4.845 10,526 4.8402 0.39%
2023-06-06 0 5.080 5.000 5.080 5.000 5.100 11,000 55,900 5.0818 4.826 4.750 4.826 4.750 4.845 11,579 4.8277 -1.17%
2023-06-05 0 5.140 5.000 5.150 5.000 5.150 12,000 61,190 5.0992 4.883 4.750 4.892 4.750 4.892 12,632 4.8442 0.98%
2023-06-02 0 5.090 5.000 5.090 5.020 5.100 11,000 55,920 5.0836 4.835 4.750 4.835 4.769 4.845 11,579 4.8294 0.20%
2023-06-01 0 5.080 5.000 5.070 5.030 5.100 14,000 70,940 5.0671 4.826 4.750 4.816 4.778 4.845 14,737 4.8137 -1.36%
2023-05-31 0 5.150 5.000 5.150 5.100 5.190 63,000 324,900 5.1571 4.892 4.750 4.892 4.845 4.930 66,316 4.8992 0.00%
2023-05-30 0 5.150 5.100 5.190 5.110 5.190 12,000 62,030 5.1692 4.892 4.845 4.930 4.854 4.930 12,632 4.9107 -0.58%
2023-05-29 0 5.180 5.030 5.190 5.100 5.190 12,000 61,820 5.1517 4.921 4.778 4.930 4.845 4.930 12,632 4.8940 1.57%
2023-05-25 0 5.100 5.050 5.100 5.100 5.190 57,000 293,730 5.1532 4.845 4.797 4.845 4.845 4.930 60,001 4.8954 -0.20%
2023-05-24 0 5.110 5.100 5.180 5.100 5.200 16,000 82,530 5.1581 4.854 4.845 4.921 4.845 4.940 16,842 4.9002 -1.35%
2023-05-23 0 5.180 5.100 5.180 5.100 5.190 11,000 56,950 5.1773 4.921 4.845 4.921 4.845 4.930 11,579 4.9184 0.58%
2023-05-22 0 5.150 5.100 5.150 5.150 5.190 58,000 298,770 5.1512 4.892 4.845 4.892 4.892 4.930 61,053 4.8936 -0.77%
2023-05-19 0 5.190 4.600 5.200 5.000 5.300 26,000 133,620 5.1392 4.930 4.370 4.940 4.750 5.035 27,369 4.8822 -0.19%
2023-05-18 0 5.200 5.100 5.200 5.110 5.200 23,000 118,680 5.1600 4.940 4.845 4.940 4.854 4.940 24,211 4.9019 1.96%
2023-05-17 0 5.100 4.800 5.150 5.100 5.200 25,000 128,270 5.1308 4.845 4.560 4.892 4.845 4.940 26,316 4.8742 -0.20%
2023-05-16 0 5.110 5.100 5.170 5.110 5.220 12,000 62,350 5.1958 4.854 4.845 4.911 4.854 4.959 12,632 4.9360 -1.73%
2023-05-15 0 5.200 5.030 5.200 5.100 5.240 20,000 103,200 5.1600 4.940 4.778 4.940 4.845 4.978 21,053 4.9019 0.00%
2023-05-12 0 5.200 5.100 5.200 5.110 5.330 14,000 73,100 5.2214 4.940 4.845 4.940 4.854 5.063 14,737 4.9603 0.00%
2023-05-11 0 5.200 5.100 5.200 5.190 5.600 46,404 243,560 5.2487 4.940 4.845 4.940 4.930 5.320 48,847 4.9862 -4.94%
2023-05-10 0 5.470 5.330 5.480 5.300 5.500 47,000 256,050 5.4479 5.196 5.063 5.206 5.035 5.225 49,474 5.1754 3.01%
2023-05-09 0 5.310 5.250 5.390 5.300 5.450 26,000 139,030 5.3473 5.044 4.987 5.120 5.035 5.177 27,369 5.0799 -0.38%
2023-05-08 0 5.330 5.300 5.330 5.300 5.500 18,000 96,410 5.3561 5.063 5.035 5.063 5.035 5.225 18,948 5.0883 -1.30%
2023-05-05 0 5.400 5.300 5.480 5.400 5.500 20,000 109,540 5.4770 5.130 5.035 5.206 5.130 5.225 21,053 5.2031 0.19%
2023-05-04 0 5.390 5.300 5.400 5.310 5.480 11,286 61,081 5.4121 5.120 5.035 5.130 5.044 5.206 11,880 5.1414 0.00%
2023-05-03 0 5.390 5.300 5.390 5.310 5.550 13,840 75,130 5.4285 5.120 5.035 5.120 5.044 5.272 14,569 5.1570 -0.19%
2023-05-02 0 5.400 5.300 5.400 5.400 5.550 11,000 60,100 5.4636 5.130 5.035 5.130 5.130 5.272 11,579 5.1904 0.00%
2023-04-28 0 5.400 5.300 5.400 5.310 5.440 59,000 316,620 5.3664 5.130 5.035 5.130 5.044 5.168 62,106 5.0981 0.00%
2023-04-27 0 5.400 5.320 5.400 5.330 5.450 12,000 64,770 5.3975 5.130 5.054 5.130 5.063 5.177 12,632 5.1276 0.19%
2023-04-26 0 5.390 5.330 5.400 5.330 5.450 43,000 233,670 5.4342 5.120 5.063 5.130 5.063 5.177 45,264 5.1624 -0.19%
2023-04-25 0 5.400 5.300 5.400 5.380 5.490 12,000 64,850 5.4042 5.130 5.035 5.130 5.111 5.215 12,632 5.1339 0.00%
2023-04-24 0 5.400 5.300 5.480 5.310 5.630 58,000 317,170 5.4684 5.130 5.035 5.206 5.044 5.348 61,053 5.1950 -1.82%
2023-04-21 0 5.500 5.400 5.500 5.320 5.600 66,000 364,180 5.5179 5.225 5.130 5.225 5.054 5.320 69,474 5.2419 0.18%
2023-04-20 0 5.490 5.440 5.490 5.420 5.650 42,000 233,980 5.5710 5.215 5.168 5.215 5.149 5.367 44,211 5.2923 -1.08%
2023-04-19 0 5.550 5.500 5.550 5.400 5.600 11,000 61,100 5.5545 5.272 5.225 5.272 5.130 5.320 11,579 5.2768 -0.89%
2023-04-18 0 5.600 5.400 5.600 5.420 5.650 46,000 259,160 5.6339 5.320 5.130 5.320 5.149 5.367 48,422 5.3522 -0.88%
2023-04-17 0 5.650 5.400 5.650 5.500 5.650 53,108 297,147 5.5951 5.367 5.130 5.367 5.225 5.367 55,904 5.3153 4.05%
2023-04-14 0 5.430 5.420 5.540 5.420 5.680 49,000 273,380 5.5792 5.158 5.149 5.263 5.149 5.396 51,579 5.3002 -3.04%
2023-04-13 0 5.600 5.470 5.600 5.460 5.670 47,000 261,030 5.5538 5.320 5.196 5.320 5.187 5.386 49,474 5.2761 0.54%
2023-04-12 0 5.570 5.440 5.580 5.300 5.680 86,000 475,720 5.5316 5.291 5.168 5.301 5.035 5.396 90,527 5.2550 -0.71%
2023-04-11 0 5.610 5.500 5.600 5.520 5.810 68,000 387,750 5.7022 5.329 5.225 5.320 5.244 5.519 71,580 5.4170 -1.58%
2023-04-06 0 5.700 5.620 5.690 5.650 5.900 60,000 340,820 5.6803 5.415 5.339 5.405 5.367 5.605 63,159 5.3963 0.00%
2023-04-04 0 5.700 5.500 5.700 5.600 5.990 19,000 109,690 5.7732 5.415 5.225 5.415 5.320 5.690 20,000 5.4844 -1.72%
2023-04-03 0 5.800 5.700 5.840 5.700 6.000 56,000 325,050 5.8045 5.510 5.415 5.548 5.415 5.700 58,948 5.5142 0.00%
2023-03-31 0 5.800 5.500 5.790 5.640 6.050 58,000 344,920 5.9469 5.510 5.225 5.500 5.358 5.747 61,053 5.6495 -3.33%
2023-03-30 0 6.000 5.550 6.000 5.600 6.120 68,000 392,330 5.7696 5.700 5.272 5.700 5.320 5.814 71,580 5.4810 7.33%
2023-03-29 0 5.590 5.500 5.590 5.600 5.720 35,000 198,280 5.6651 5.310 5.225 5.310 5.320 5.434 36,842 5.3818 -2.27%
2023-03-28 0 5.720 5.600 5.720 5.620 6.000 61,000 351,170 5.7569 5.434 5.320 5.434 5.339 5.700 64,211 5.4690 -1.21%
2023-03-27 0 5.790 5.700 5.780 5.790 6.300 74,000 451,390 6.0999 5.500 5.415 5.491 5.500 5.985 77,896 5.7948 -3.18%
2023-03-24 0 5.980 5.850 5.990 5.870 6.050 48,000 289,290 6.0269 5.681 5.557 5.690 5.576 5.747 50,527 5.7255 -0.17%
2023-03-23 0 5.990 5.950 5.990 5.990 6.060 29,000 175,050 6.0362 5.690 5.652 5.690 5.690 5.757 30,527 5.7343 -0.17%
2023-03-22 0 6.000 5.950 6.000 5.960 6.050 51,000 306,040 6.0008 5.700 5.652 5.700 5.662 5.747 53,685 5.7007 -0.99%
2023-03-21 0 6.060 5.950 6.050 5.960 6.080 54,000 326,220 6.0411 5.757 5.652 5.747 5.662 5.776 56,843 5.7390 -0.49%
2023-03-20 0 6.090 5.950 6.090 5.930 6.230 50,000 306,280 6.1256 5.785 5.652 5.785 5.633 5.918 52,632 5.8193 0.66%
2023-03-17 0 6.050 5.950 6.050 5.950 6.130 52,000 315,850 6.0740 5.747 5.652 5.747 5.652 5.823 54,737 5.7703 -0.17%
2023-03-16 0 6.060 6.000 6.050 6.000 6.220 60,000 362,440 6.0407 5.757 5.700 5.747 5.700 5.909 63,159 5.7386 -1.78%
2023-03-15 0 6.170 6.050 6.170 6.100 6.300 55,000 344,070 6.2558 5.861 5.747 5.861 5.795 5.985 57,895 5.9430 0.33%
2023-03-14 0 6.150 6.150 6.190 6.150 6.500 57,000 354,010 6.2107 5.842 5.842 5.880 5.842 6.175 60,001 5.9001 -0.49%
2023-03-13 0 6.180 6.140 6.180 6.000 6.280 47,000 291,880 6.2102 5.871 5.833 5.871 5.700 5.966 49,474 5.8996 -1.59%
2023-03-10 0 6.280 6.200 6.280 6.200 6.320 54,000 336,600 6.2333 5.966 5.890 5.966 5.890 6.004 56,843 5.9216 0.00%
2023-03-09 0 6.280 5.500 6.280 6.200 6.290 51,000 319,110 6.2571 5.966 5.225 5.966 5.890 5.975 53,685 5.9441 -0.16%
2023-03-08 0 6.290 6.180 6.290 6.230 6.350 49,000 308,830 6.3027 5.975 5.871 5.975 5.918 6.032 51,579 5.9875 -0.94%
2023-03-07 0 6.350 6.200 6.350 6.290 6.380 58,000 367,550 6.3371 6.032 5.890 6.032 5.975 6.061 61,053 6.0202 0.95%
2023-03-06 0 6.290 6.200 6.360 6.290 6.380 45,000 284,380 6.3196 5.975 5.890 6.042 5.975 6.061 47,369 6.0035 -0.79%
2023-03-03 0 6.340 6.200 6.340 6.260 6.400 49,000 309,550 6.3173 6.023 5.890 6.023 5.947 6.080 51,579 6.0014 -0.16%
2023-03-02 0 6.350 6.200 6.350 6.200 6.380 61,000 384,090 6.2966 6.032 5.890 6.032 5.890 6.061 64,211 5.9817 0.47%
2023-03-01 0 6.320 6.200 6.320 6.280 6.400 14,000 88,700 6.3357 6.004 5.890 6.004 5.966 6.080 14,737 6.0189 -0.94%
2023-02-28 0 6.380 5.800 6.380 6.270 6.420 55,002 348,382 6.3340 6.061 5.510 6.061 5.956 6.099 57,897 6.0172 -0.62%
2023-02-27 0 6.420 6.150 6.430 6.360 6.480 49,000 314,350 6.4153 6.099 5.842 6.108 6.042 6.156 51,579 6.0945 0.16%
2023-02-24 0 6.410 5.500 6.410 6.410 6.600 55,000 354,650 6.4482 6.089 5.225 6.089 6.089 6.270 57,895 6.1257 -0.93%
2023-02-23 0 6.470 6.310 6.460 6.400 6.650 58,000 378,210 6.5209 6.146 5.994 6.137 6.080 6.317 61,053 6.1948 -1.67%
2023-02-22 0 6.580 6.390 6.580 6.390 6.680 17,720 117,046 6.6053 6.251 6.070 6.251 6.070 6.346 18,653 6.2750 -0.30%
2023-02-21 0 6.600 6.310 6.600 6.390 6.720 52,000 341,150 6.5606 6.270 5.994 6.270 6.070 6.384 54,737 6.2325 -0.90%
2023-02-20 0 6.660 6.380 6.660 6.390 6.720 45,348 297,177 6.5533 6.327 6.061 6.327 6.070 6.384 47,735 6.2255 0.91%
2023-02-17 0 6.600 6.300 6.600 6.210 6.620 14,000 92,100 6.5786 6.270 5.985 6.270 5.899 6.289 14,737 6.2496 0.46%
2023-02-16 0 6.570 6.300 6.570 6.300 6.600 51,000 331,080 6.4918 6.241 5.985 6.241 5.985 6.270 53,685 6.1671 0.00%
2023-02-15 0 6.570 6.450 6.570 6.450 6.680 76,000 497,770 6.5496 6.241 6.127 6.241 6.127 6.346 80,001 6.2221 -0.45%
2023-02-14 0 6.600 6.310 6.600 5.660 6.600 51,000 326,110 6.3943 6.270 5.994 6.270 5.377 6.270 53,685 6.0745 -0.45%
2023-02-13 0 6.630 6.250 6.630 6.480 6.680 51,000 335,340 6.5753 6.298 5.937 6.298 6.156 6.346 53,685 6.2465 1.22%
2023-02-10 0 6.550 6.550 6.650 6.550 6.750 18,000 120,470 6.6928 6.222 6.222 6.317 6.222 6.412 18,948 6.3581 -1.95%
2023-02-09 0 6.680 6.510 6.680 6.510 6.680 52,000 345,690 6.6479 6.346 6.184 6.346 6.184 6.346 54,737 6.3154 0.75%
2023-02-08 0 6.630 6.600 6.630 6.620 6.720 43,000 285,540 6.6405 6.298 6.270 6.298 6.289 6.384 45,264 6.3084 0.00%
2023-02-07 0 6.630 6.600 6.630 6.600 6.730 18,000 119,740 6.6522 6.298 6.270 6.298 6.270 6.393 18,948 6.3195 -0.75%
2023-02-06 0 6.680 6.480 6.680 6.600 6.680 49,098 326,800 6.6561 6.346 6.156 6.346 6.270 6.346 51,683 6.3232 0.00%
2023-02-03 0 6.680 6.500 6.680 6.600 6.680 17,000 113,080 6.6518 6.346 6.175 6.346 6.270 6.346 17,895 6.3191 0.91%
2023-02-02 0 6.620 6.550 6.620 6.550 6.620 20,500 135,485 6.6090 6.289 6.222 6.289 6.222 6.289 21,579 6.2785 0.61%
2023-02-01 0 6.580 6.530 6.580 6.530 6.620 39,000 257,510 6.6028 6.251 6.203 6.251 6.203 6.289 41,053 6.2726 0.77%
2023-01-31 0 6.530 6.400 6.530 6.430 6.530 19,000 123,580 6.5042 6.203 6.080 6.203 6.108 6.203 20,000 6.1789 0.77%
2023-01-30 0 6.480 6.420 6.480 6.400 6.500 39,000 252,870 6.4838 6.156 6.099 6.156 6.080 6.175 41,053 6.1596 -0.15%
2023-01-27 0 6.490 6.320 6.490 6.400 6.500 38,000 245,130 6.4508 6.165 6.004 6.165 6.080 6.175 40,000 6.1282 1.41%
2023-01-26 0 6.400 6.300 6.400 6.300 6.500 33,000 210,500 6.3788 6.080 5.985 6.080 5.985 6.175 34,737 6.0598 0.00%
2023-01-20 0 6.400 6.200 6.400 6.200 6.430 24,000 152,890 6.3704 6.080 5.890 6.080 5.890 6.108 25,263 6.0518 1.91%
2023-01-19 0 6.280 6.150 6.280 6.150 6.380 64,336 399,642 6.2118 5.966 5.842 5.966 5.842 6.061 67,723 5.9011 1.29%
2023-01-18 0 6.200 6.100 6.200 6.100 6.390 57,000 353,470 6.2012 5.890 5.795 5.890 5.795 6.070 60,001 5.8911 -0.48%
2023-01-17 0 6.230 6.000 6.240 6.020 6.250 43,000 265,300 6.1698 5.918 5.700 5.928 5.719 5.937 45,264 5.8612 2.13%
2023-01-16 0 6.100 5.980 6.110 5.890 6.220 34,000 204,230 6.0068 5.795 5.681 5.804 5.595 5.909 35,790 5.7064 7.96%
2023-01-13 0 5.650 5.520 5.650 5.500 5.700 22,000 122,890 5.5859 5.367 5.244 5.367 5.225 5.415 23,158 5.3066 1.07%
2023-01-12 0 5.590 5.510 5.810 5.230 6.000 56,000 312,720 5.5843 5.310 5.234 5.519 4.968 5.700 58,948 5.3050 -6.83%
2023-01-11 0 6.000 5.310 6.200 5.200 6.000 44,282 235,333 5.3144 5.700 5.044 5.890 4.940 5.700 46,613 5.0486 11.11%
2023-01-10 0 5.400 5.300 5.400 5.200 5.840 54,000 303,590 5.6220 5.130 5.035 5.130 4.940 5.548 56,843 5.3409 -8.47%
2023-01-09 0 5.900 5.910 6.000 5.900 6.260 22,000 135,810 6.1732 5.605 5.614 5.700 5.605 5.947 23,158 5.8645 -6.50%
2023-01-06 0 6.310 6.300 6.400 6.310 6.490 12,600 81,424 6.4622 5.994 5.985 6.080 5.994 6.165 13,263 6.1390 -1.10%
2023-01-05 0 6.380 6.300 6.380 6.300 6.500 20,000 127,770 6.3885 6.061 5.985 6.061 5.985 6.175 21,053 6.0690 2.90%
2023-01-04 0 6.200 6.100 6.200 5.850 6.250 68,000 417,310 6.1369 5.890 5.795 5.890 5.557 5.937 71,580 5.8300 7.83%
2023-01-03 0 5.750 5.750 5.800 5.390 5.800 18,000 101,240 5.6244 5.462 5.462 5.510 5.120 5.510 18,948 5.3432 8.49%
2022-12-30 0 5.300 5.200 5.280 5.200 5.490 30,498 164,519 5.3944 5.035 4.940 5.016 4.940 5.215 32,103 5.1246 1.92%
2022-12-29 0 5.200 5.000 5.200 4.600 5.500 112,000 565,830 5.0521 4.940 4.750 4.940 4.370 5.225 117,896 4.7994 14.29%
2022-12-28 0 4.550 4.400 4.550 4.400 4.600 78,000 348,000 4.4615 4.322 4.180 4.322 4.180 4.370 82,106 4.2384 4.60%
2022-12-23 0 4.350 4.350 4.450 4.290 4.350 23,000 98,730 4.2926 4.132 4.132 4.227 4.075 4.132 24,211 4.0779 3.57%
2022-12-22 0 4.200 4.100 4.200 4.100 4.200 54,000 224,270 4.1531 3.990 3.895 3.990 3.895 3.990 56,843 3.9454 2.44%
2022-12-21 0 4.100 4.000 4.100 4.000 4.190 54,000 221,540 4.1026 3.895 3.800 3.895 3.800 3.980 56,843 3.8974 0.00%
2022-12-20 0 4.100 4.020 4.100 3.900 4.100 33,000 130,950 3.9682 3.895 3.819 3.895 3.705 3.895 34,737 3.7697 2.76%
2022-12-19 0 3.990 3.950 3.990 3.950 4.140 29,016 115,272 3.9727 3.790 3.752 3.790 3.752 3.933 30,543 3.7740 1.01%
2022-12-16 0 3.950 3.950 4.150 3.950 3.950 22,000 86,900 3.9500 3.752 3.752 3.942 3.752 3.752 23,158 3.7525 0.00%
2022-12-15 0 3.950 4.070 4.150 3.950 3.950 12,000 47,400 3.9500 3.752 3.866 3.942 3.752 3.752 12,632 3.7525 0.00%
2022-12-14 0 3.950 3.950 4.100 - - 0 0 - 3.752 3.752 3.895 - - 0 - 0.00%
2022-12-13 0 3.950 3.900 4.040 3.900 3.950 41,000 161,900 3.9488 3.752 3.705 3.838 3.705 3.752 43,158 3.7513 0.00%
2022-12-12 0 3.950 3.950 4.000 3.950 3.950 12,000 47,400 3.9500 3.752 3.752 3.800 3.752 3.752 12,632 3.7525 0.00%
2022-12-09 0 3.950 3.950 3.960 3.950 3.950 54,000 213,300 3.9500 3.752 3.752 3.762 3.752 3.752 56,843 3.7525 0.00%
2022-12-08 0 3.950 3.950 3.990 - - 0 0 - 3.752 3.752 3.790 - - 0 - 0.00%
2022-12-07 0 3.950 3.900 4.000 3.950 3.980 29,000 115,390 3.9790 3.752 3.705 3.800 3.752 3.781 30,527 3.7800 -0.75%
2022-12-06 0 3.980 3.980 4.100 - - 0 0 - 3.781 3.781 3.895 - - 0 - 0.00%
2022-12-05 0 3.980 3.920 3.980 3.980 3.980 35,000 139,300 3.9800 3.781 3.724 3.781 3.781 3.781 36,842 3.7810 0.00%
2022-12-02 0 3.980 3.980 4.150 - - 0 0 - 3.781 3.781 3.942 - - 0 - 0.00%
2022-12-01 0 3.980 3.980 4.000 3.980 4.140 41,000 163,450 3.9866 3.781 3.781 3.800 3.781 3.933 43,158 3.7872 -3.86%
2022-11-30 0 4.140 3.910 4.140 3.900 4.140 60,000 237,400 3.9567 3.933 3.714 3.933 3.705 3.933 63,159 3.7588 5.61%
2022-11-29 0 3.920 3.920 3.950 - - 0 0 - 3.724 3.724 3.752 - - 0 - 0.00%
2022-11-28 0 3.920 3.900 3.940 3.920 3.960 76,000 299,060 3.9350 3.724 3.705 3.743 3.724 3.762 80,001 3.7382 -0.51%
2022-11-25 0 4.000 3.990 4.010 4.000 4.020 172,000 689,360 4.0079 3.743 3.734 3.752 3.743 3.762 183,812 3.7504 0.76%
2022-11-24 0 3.970 3.970 4.020 3.950 4.020 85,000 339,120 3.9896 3.715 3.715 3.762 3.696 3.762 90,837 3.7333 -1.00%
2022-11-23 0 4.010 4.000 4.010 4.000 4.020 101,000 404,890 4.0088 3.752 3.743 3.752 3.743 3.762 107,936 3.7512 0.25%
2022-11-22 0 4.000 4.000 4.100 4.000 4.120 63,000 258,460 4.1025 3.743 3.743 3.837 3.743 3.855 67,326 3.8389 -2.91%
2022-11-21 0 4.120 4.120 4.160 4.120 4.150 38,042 157,625 4.1434 3.855 3.855 3.893 3.855 3.883 40,654 3.8772 0.00%
2022-11-18 0 4.120 4.120 4.280 4.100 4.160 91,000 377,120 4.1442 3.855 3.855 4.005 3.837 3.893 97,249 3.8779 -0.72%
2022-11-17 0 4.150 4.150 4.180 4.150 4.180 64,000 266,210 4.1595 3.883 3.883 3.911 3.883 3.911 68,395 3.8922 0.00%
2022-11-16 0 4.150 4.150 4.160 4.150 4.250 70,000 292,550 4.1793 3.883 3.883 3.893 3.883 3.977 74,807 3.9107 -1.89%
2022-11-15 0 4.230 4.200 4.250 4.200 4.230 53,000 223,030 4.2081 3.958 3.930 3.977 3.930 3.958 56,640 3.9377 0.71%
2022-11-14 0 4.200 4.200 4.210 4.200 4.240 12,000 50,550 4.2125 3.930 3.930 3.939 3.930 3.968 12,824 3.9418 -3.45%
2022-11-11 0 4.350 4.250 4.350 4.350 4.370 9,000 39,270 4.3633 4.070 3.977 4.070 4.070 4.089 9,618 4.0829 2.35%
2022-11-10 0 4.250 4.250 - 4.110 4.270 26,000 107,600 4.1385 3.977 3.977 - 3.846 3.996 27,785 3.8725 -0.47%
2022-11-09 0 4.270 4.210 4.280 4.270 4.280 13,000 55,570 4.2746 3.996 3.939 4.005 3.996 4.005 13,893 3.9999 -0.70%
2022-11-08 0 4.300 4.300 4.450 4.250 4.300 53,000 226,750 4.2783 4.024 4.024 4.164 3.977 4.024 56,640 4.0034 7.23%
2022-11-07 0 4.010 4.010 4.100 4.000 4.140 96,704 391,971 4.0533 3.752 3.752 3.837 3.743 3.874 103,345 3.7928 -2.20%
2022-11-04 0 4.100 4.100 4.110 4.100 4.110 15,000 61,510 4.1007 3.837 3.837 3.846 3.837 3.846 16,030 3.8372 0.00%
2022-11-03 0 4.100 4.100 4.500 4.080 4.180 56,000 229,800 4.1036 3.837 3.837 4.211 3.818 3.911 59,846 3.8399 -1.91%
2022-11-02 0 4.180 4.180 4.250 - - 0 0 - 3.911 3.911 3.977 - - 0 - 0.00%
2022-11-01 0 4.180 4.180 4.350 4.180 4.180 14,000 58,520 4.1800 3.911 3.911 4.070 3.911 3.911 14,961 3.9114 0.00%
2022-10-31 0 4.180 4.150 4.180 4.100 4.200 24,000 100,050 4.1688 3.911 3.883 3.911 3.837 3.930 25,648 3.9009 -0.71%
2022-10-28 0 4.210 4.150 4.280 4.150 4.210 36,000 151,000 4.1944 3.939 3.883 4.005 3.883 3.939 38,472 3.9249 0.24%
2022-10-27 0 4.200 4.150 4.200 4.200 4.200 25,000 105,000 4.2000 3.930 3.883 3.930 3.930 3.930 26,717 3.9301 0.00%
2022-10-26 0 4.200 4.150 4.200 4.200 4.200 20,000 84,000 4.2000 3.930 3.883 3.930 3.930 3.930 21,373 3.9301 0.24%
2022-10-25 0 4.190 4.190 4.200 4.190 4.190 18,000 75,420 4.1900 3.921 3.921 3.930 3.921 3.921 19,236 3.9208 0.96%
2022-10-24 0 4.150 4.150 4.290 4.150 4.200 26,000 108,900 4.1885 3.883 3.883 4.014 3.883 3.930 27,785 3.9193 -1.19%
2022-10-21 0 4.200 4.200 4.570 4.200 4.200 9,000 37,800 4.2000 3.930 3.930 4.276 3.930 3.930 9,618 3.9301 0.00%
2022-10-20 0 4.200 4.200 4.580 4.200 4.200 6,000 25,200 4.2000 3.930 3.930 4.286 3.930 3.930 6,412 3.9301 0.00%
2022-10-19 0 4.200 4.200 4.580 4.200 4.200 6,000 25,200 4.2000 3.930 3.930 4.286 3.930 3.930 6,412 3.9301 0.00%
2022-10-18 0 4.200 4.200 4.360 4.200 4.200 8,000 33,600 4.2000 3.930 3.930 4.080 3.930 3.930 8,549 3.9301 -0.24%
2022-10-17 0 4.210 4.210 4.250 4.210 4.210 8,000 33,720 4.2150 3.939 3.939 3.977 3.939 3.939 8,549 3.9441 0.24%
2022-10-14 0 4.200 4.200 4.250 4.200 4.200 12,000 50,400 4.2000 3.930 3.930 3.977 3.930 3.930 12,824 3.9301 -0.47%
2022-10-13 0 4.220 4.200 4.400 4.200 4.230 9,000 37,950 4.2167 3.949 3.930 4.117 3.930 3.958 9,618 3.9457 -0.24%
2022-10-12 0 4.230 4.230 4.250 4.230 4.250 11,000 46,610 4.2373 3.958 3.958 3.977 3.958 3.977 11,755 3.9650 0.00%
2022-10-11 0 4.230 4.250 4.330 4.200 4.200 11,000 46,200 4.2000 3.958 3.977 4.052 3.930 3.930 11,755 3.9301 0.71%
2022-10-10 0 4.200 4.200 4.250 4.200 4.200 27,770 116,603 4.1989 3.930 3.930 3.977 3.930 3.930 29,677 3.9291 -2.33%
2022-10-07 0 4.300 4.300 4.450 4.250 4.310 13,000 55,420 4.2631 4.024 4.024 4.164 3.977 4.033 13,893 3.9891 0.00%
2022-10-06 0 4.300 4.250 4.450 4.260 4.310 17,000 72,770 4.2806 4.024 3.977 4.164 3.986 4.033 18,167 4.0055 -1.83%
2022-10-05 0 4.380 4.220 4.450 4.340 4.500 29,000 127,700 4.4034 4.099 3.949 4.164 4.061 4.211 30,992 4.1205 3.79%
2022-10-03 0 4.220 4.200 4.340 4.210 4.270 4,000 16,970 4.2425 3.949 3.930 4.061 3.939 3.996 4,275 3.9699 -1.17%
2022-09-30 0 4.270 4.200 4.280 4.200 4.370 9,994 42,685 4.2711 3.996 3.930 4.005 3.930 4.089 10,680 3.9966 -0.70%
2022-09-29 0 4.300 4.200 4.300 4.200 4.340 86,000 361,520 4.2037 4.024 3.930 4.024 3.930 4.061 91,906 3.9336 0.94%
2022-09-28 0 4.260 4.200 4.260 4.200 4.380 7,000 30,030 4.2900 3.986 3.930 3.986 3.930 4.099 7,481 4.0143 0.24%
2022-09-27 0 4.250 4.250 4.260 4.250 4.390 75,000 319,690 4.2625 3.977 3.977 3.986 3.977 4.108 80,150 3.9886 0.00%
2022-09-26 0 4.250 4.250 4.260 4.250 4.260 27,000 114,780 4.2511 3.977 3.977 3.986 3.977 3.986 28,854 3.9779 0.00%
2022-09-23 0 4.250 4.250 4.300 4.250 4.500 42,000 180,290 4.2926 3.977 3.977 4.024 3.977 4.211 44,884 4.0168 -1.16%
2022-09-22 0 4.300 4.300 4.360 4.260 4.480 25,000 106,880 4.2752 4.024 4.024 4.080 3.986 4.192 26,717 4.0005 0.00%
2022-09-21 0 4.300 4.250 4.300 4.300 4.650 138,000 626,820 4.5422 4.024 3.977 4.024 4.024 4.351 147,477 4.2503 1.18%
2022-09-20 0 4.250 4.200 4.300 4.200 4.680 341,000 1,458,690 4.2777 3.977 3.930 4.024 3.930 4.379 364,417 4.0028 -6.39%
2022-09-19 0 4.540 4.540 4.570 4.500 4.980 95,000 434,980 4.5787 4.248 4.248 4.276 4.211 4.660 101,524 4.2845 -5.42%
2022-09-16 0 4.800 4.680 4.800 4.680 4.980 125,856 616,978 4.9023 4.492 4.379 4.492 4.379 4.660 134,499 4.5872 1.69%
2022-09-15 0 4.720 4.700 4.720 4.560 4.850 503,000 2,342,430 4.6569 4.417 4.398 4.417 4.267 4.538 537,542 4.3577 -0.63%
2022-09-14 0 4.750 4.750 4.800 4.750 5.200 210,000 1,025,970 4.8856 4.445 4.445 4.492 4.445 4.866 224,421 4.5716 -8.65%
2022-09-13 0 5.200 5.170 5.200 5.200 5.490 46,000 245,140 5.3291 4.866 4.838 4.866 4.866 5.137 49,159 4.9867 -4.59%
2022-09-09 0 5.450 5.400 5.490 5.400 5.900 138,000 764,390 5.5391 5.100 5.053 5.137 5.053 5.521 147,477 5.1831 -8.25%
2022-09-08 0 5.940 5.770 5.940 5.730 5.990 63,000 375,870 5.9662 5.558 5.399 5.558 5.362 5.605 67,326 5.5828 2.59%
2022-09-07 0 5.790 5.740 5.820 5.700 6.100 176,000 1,030,470 5.8549 5.418 5.371 5.446 5.334 5.708 188,086 5.4787 -6.46%
2022-09-06 0 6.190 6.020 6.190 6.000 6.200 121,000 739,860 6.1145 5.792 5.633 5.792 5.614 5.802 129,309 5.7216 0.00%
2022-09-05 0 6.190 6.150 6.200 6.150 6.290 96,262 594,315 6.1739 5.792 5.755 5.802 5.755 5.886 102,873 5.7772 0.16%
2022-09-02 0 6.180 6.170 6.240 6.150 6.290 89,000 551,630 6.1981 5.783 5.774 5.839 5.755 5.886 95,112 5.7998 -2.22%
2022-09-01 0 6.320 6.200 6.320 6.140 6.360 92,000 573,260 6.2311 5.914 5.802 5.914 5.745 5.951 98,318 5.8307 -0.32%
2022-08-31 0 6.340 6.120 6.340 6.110 6.350 101,000 628,690 6.2247 5.933 5.727 5.933 5.717 5.942 107,936 5.8247 1.12%
2022-08-30 0 6.270 6.260 6.270 6.180 6.300 129,000 802,790 6.2232 5.867 5.858 5.867 5.783 5.895 137,859 5.8233 -0.16%
2022-08-29 0 6.280 6.250 6.300 6.200 6.460 144,000 899,150 6.2441 5.876 5.848 5.895 5.802 6.045 153,889 5.8429 0.48%
2022-08-26 0 6.250 6.250 6.420 6.250 6.590 156,000 989,230 6.3412 5.848 5.848 6.007 5.848 6.167 166,713 5.9337 -2.19%
2022-08-25 0 6.390 6.390 6.400 6.300 6.590 87,000 558,680 6.4216 5.979 5.979 5.989 5.895 6.167 92,975 6.0090 -5.89%
2022-08-24 0 6.790 6.600 6.800 6.230 6.800 135,000 874,700 6.4793 6.354 6.176 6.363 5.830 6.363 144,271 6.0629 2.41%
2022-08-23 0 6.630 6.250 6.480 6.400 6.880 117,000 780,340 6.6696 6.204 5.848 6.064 5.989 6.438 125,035 6.2410 -3.63%
2022-08-22 0 6.880 6.750 6.880 6.220 6.900 136,000 893,120 6.5671 6.438 6.316 6.438 5.820 6.457 145,339 6.1451 -0.29%
2022-08-19 0 6.900 6.850 6.900 6.200 6.900 167,000 1,099,720 6.5851 6.457 6.410 6.457 5.802 6.457 178,468 6.1620 5.34%
2022-08-18 0 6.550 6.320 6.550 6.200 6.600 196,000 1,251,870 6.3871 6.129 5.914 6.129 5.802 6.176 209,460 5.9767 -1.36%
2022-08-17 0 6.640 6.400 6.630 6.450 6.900 342,200 2,256,480 6.5940 6.213 5.989 6.204 6.036 6.457 365,700 6.1703 -3.77%
2022-08-16 0 6.900 6.800 6.850 6.810 7.000 147,170 1,013,489 6.8865 6.457 6.363 6.410 6.372 6.550 157,277 6.4440 -1.43%
2022-08-15 0 7.000 6.880 7.000 6.880 7.200 188,000 1,312,300 6.9803 6.550 6.438 6.550 6.438 6.737 200,910 6.5318 -2.78%
2022-08-12 0 7.200 7.170 7.200 7.150 7.230 20,000 144,040 7.2020 6.737 6.709 6.737 6.691 6.765 21,373 6.7392 -0.55%
2022-08-11 0 7.240 7.100 7.240 7.120 7.290 23,000 165,940 7.2148 6.775 6.644 6.775 6.662 6.822 24,579 6.7512 -0.14%
2022-08-10 0 7.290 7.230 7.290 7.100 7.360 60,452 438,666 7.2564 6.784 6.728 6.784 6.607 6.849 64,960 6.7529 -0.95%
2022-08-09 0 7.360 7.250 7.370 7.250 7.380 18,000 131,920 7.3289 6.849 6.747 6.859 6.747 6.868 19,342 6.8203 -0.27%
2022-08-08 0 7.380 7.250 7.390 7.200 7.520 15,000 110,110 7.3407 6.868 6.747 6.877 6.700 6.998 16,119 6.8313 1.10%
2022-08-05 0 7.300 7.300 7.400 7.300 7.550 43,000 319,310 7.4258 6.793 6.793 6.886 6.793 7.026 46,206 6.9105 -3.31%
2022-08-04 0 7.550 7.200 7.550 7.540 7.610 10,000 75,810 7.5810 7.026 6.700 7.026 7.017 7.082 10,746 7.0549 1.34%
2022-08-03 0 7.450 7.210 7.450 7.000 7.500 30,000 218,020 7.2673 6.933 6.710 6.933 6.514 6.980 32,237 6.7630 3.47%
2022-08-02 0 7.200 7.200 7.450 7.200 7.570 20,000 148,300 7.4150 6.700 6.700 6.933 6.700 7.045 21,491 6.9004 -4.38%
2022-08-01 0 7.530 7.430 7.530 7.580 7.660 12,000 91,400 7.6167 7.007 6.914 7.007 7.054 7.128 12,895 7.0881 0.00%
2022-07-29 0 7.530 7.430 7.530 7.530 7.590 11,000 82,950 7.5409 7.007 6.914 7.007 7.007 7.063 11,820 7.0176 0.27%
2022-07-28 0 7.510 7.500 7.510 7.510 7.590 12,000 90,740 7.5617 6.989 6.980 6.989 6.989 7.063 12,895 7.0369 0.13%
2022-07-27 0 7.500 7.430 7.570 7.500 7.590 14,000 105,860 7.5614 6.980 6.914 7.045 6.980 7.063 15,044 7.0367 -0.66%
2022-07-26 0 7.550 7.500 7.550 7.550 7.580 12,000 90,870 7.5725 7.026 6.980 7.026 7.026 7.054 12,895 7.0470 -0.40%
2022-07-25 0 7.580 7.520 7.580 7.580 7.600 11,000 83,450 7.5864 7.054 6.998 7.054 7.054 7.073 11,820 7.0599 -0.26%
2022-07-22 0 7.600 7.550 7.600 7.590 7.650 12,000 91,180 7.5983 7.073 7.026 7.073 7.063 7.119 12,895 7.0711 0.00%
2022-07-21 0 7.600 7.550 7.600 7.600 7.680 73,000 557,640 7.6389 7.073 7.026 7.073 7.073 7.147 78,444 7.1088 -1.04%
2022-07-20 0 7.680 7.570 7.680 7.650 7.680 12,000 92,010 7.6675 7.147 7.045 7.147 7.119 7.147 12,895 7.1354 0.39%
2022-07-19 0 7.650 7.580 7.650 7.650 7.670 13,000 99,570 7.6592 7.119 7.054 7.119 7.119 7.138 13,969 7.1277 -0.39%
2022-07-18 0 7.680 7.580 7.680 7.680 7.680 11,000 84,480 7.6800 7.147 7.054 7.147 7.147 7.147 11,820 7.1471 0.00%
2022-07-15 0 7.680 7.580 7.680 7.670 7.680 11,000 84,450 7.6773 7.147 7.054 7.147 7.138 7.147 11,820 7.1445 0.00%
2022-07-14 0 7.680 7.600 7.680 7.600 7.680 16,000 122,430 7.6519 7.147 7.073 7.147 7.073 7.147 17,193 7.1209 -0.13%
2022-07-13 0 7.690 7.600 7.690 7.690 7.690 12,000 92,280 7.6900 7.156 7.073 7.156 7.156 7.156 12,895 7.1564 0.00%
2022-07-12 0 7.690 7.560 7.690 7.560 7.700 13,000 99,850 7.6808 7.156 7.035 7.156 7.035 7.166 13,969 7.1478 1.18%
2022-07-11 0 7.600 7.600 7.680 7.540 7.690 35,000 266,300 7.6086 7.073 7.073 7.147 7.017 7.156 37,610 7.0806 -1.17%
2022-07-08 0 7.690 7.530 7.690 7.600 7.690 11,000 84,140 7.6491 7.156 7.007 7.156 7.073 7.156 11,820 7.1183 1.18%
2022-07-07 0 7.600 7.510 7.600 7.670 7.670 12,000 92,040 7.6700 7.073 6.989 7.073 7.138 7.138 12,895 7.1377 -1.04%
2022-07-06 0 7.680 7.500 7.690 7.550 7.690 12,648 96,874 7.6592 7.147 6.980 7.156 7.026 7.156 13,591 7.1277 -0.26%
2022-07-05 0 7.700 7.500 7.700 7.680 7.700 13,000 99,980 7.6908 7.166 6.980 7.166 7.147 7.166 13,969 7.1571 0.00%
2022-07-04 0 7.700 - 7.700 7.700 7.700 12,000 92,400 7.7000 7.166 - 7.166 7.166 7.166 12,895 7.1657 0.00%
2022-06-30 0 7.700 7.200 7.700 7.690 7.700 12,000 92,350 7.6958 7.166 6.700 7.166 7.156 7.166 12,895 7.1618 0.00%
2022-06-29 0 7.700 7.620 7.700 7.620 7.700 16,000 122,780 7.6738 7.166 7.091 7.166 7.091 7.166 17,193 7.1412 0.00%
2022-06-28 0 7.700 - 7.700 7.700 7.730 10,000 77,030 7.7030 7.166 - 7.166 7.166 7.194 10,746 7.1685 -0.39%
2022-06-27 0 7.730 - 7.730 7.700 7.740 12,000 92,470 7.7058 7.194 - 7.194 7.166 7.203 12,895 7.1711 0.00%
2022-06-24 0 7.730 7.500 7.730 7.650 7.730 26,000 200,260 7.7023 7.194 6.980 7.194 7.119 7.194 27,939 7.1678 0.13%
2022-06-23 0 7.720 7.520 7.720 7.720 7.750 11,000 85,100 7.7364 7.184 6.998 7.184 7.184 7.212 11,820 7.1995 -0.13%
2022-06-22 0 7.730 7.650 7.730 7.650 7.730 13,000 100,330 7.7177 7.194 7.119 7.194 7.119 7.194 13,969 7.1821 -0.26%
2022-06-21 0 7.750 7.650 7.750 7.650 7.750 15,000 115,400 7.6933 7.212 7.119 7.212 7.119 7.212 16,119 7.1595 0.65%
2022-06-20 0 7.700 7.600 7.700 7.630 7.790 15,000 115,590 7.7060 7.166 7.073 7.166 7.101 7.249 16,119 7.1712 0.65%
2022-06-17 0 7.650 7.520 7.650 7.500 7.650 23,000 174,420 7.5835 7.119 6.998 7.119 6.980 7.119 24,715 7.0572 0.00%
2022-06-16 0 7.650 7.500 7.650 7.640 7.650 13,000 99,440 7.6492 7.119 6.980 7.119 7.110 7.119 13,969 7.1184 0.26%
2022-06-15 0 7.630 7.560 7.710 7.630 7.890 21,000 162,540 7.7400 7.101 7.035 7.175 7.101 7.342 22,566 7.2029 -2.18%
2022-06-14 0 7.800 7.560 7.790 7.700 7.900 34,000 267,100 7.8559 7.259 7.035 7.249 7.166 7.352 36,535 7.3107 -0.51%
2022-06-13 0 7.840 7.560 7.850 7.800 7.840 13,000 101,880 7.8369 7.296 7.035 7.305 7.259 7.296 13,969 7.2931 -0.25%
2022-06-10 0 7.860 7.560 7.860 7.850 7.900 12,000 94,340 7.8617 7.315 7.035 7.315 7.305 7.352 12,895 7.3161 2.08%
2022-06-09 0 7.900 7.560 7.900 7.900 7.900 32,000 252,800 7.9000 7.166 6.857 7.166 7.166 7.166 35,279 7.1657 0.00%
2022-06-08 0 7.900 7.560 7.900 7.850 7.960 17,000 134,920 7.9365 7.166 6.857 7.166 7.120 7.220 18,742 7.1987 -0.75%
2022-06-07 0 7.960 7.820 7.960 7.830 7.960 33,000 261,120 7.9127 7.220 7.093 7.220 7.102 7.220 36,382 7.1772 0.76%
2022-06-06 0 7.900 7.800 7.900 7.890 7.900 16,000 126,300 7.8938 7.166 7.075 7.166 7.157 7.166 17,640 7.1600 -0.13%
2022-06-02 0 7.910 7.650 7.910 7.900 7.920 16,000 126,520 7.9075 7.175 6.939 7.175 7.166 7.184 17,640 7.1725 -0.38%
2022-06-01 0 7.940 7.650 7.940 7.940 7.940 12,000 95,280 7.9400 7.202 6.939 7.202 7.202 7.202 13,230 7.2019 -0.25%
2022-05-31 0 7.960 7.750 7.960 7.860 7.980 14,000 111,310 7.9507 7.220 7.030 7.220 7.129 7.238 15,435 7.2117 -0.25%
2022-05-30 0 7.980 7.650 7.980 7.970 7.980 13,000 103,640 7.9723 7.238 6.939 7.238 7.229 7.238 14,332 7.2313 0.13%
2022-05-27 0 7.970 7.750 7.970 7.760 7.980 19,000 150,870 7.9405 7.229 7.030 7.229 7.039 7.238 20,947 7.2024 -0.13%
2022-05-26 0 7.980 7.600 7.980 7.460 7.990 14,000 110,260 7.8757 7.238 6.894 7.238 6.767 7.247 15,435 7.1436 -0.13%
2022-05-25 0 7.990 7.900 7.990 7.990 7.990 13,000 103,870 7.9900 7.247 7.166 7.247 7.247 7.247 14,332 7.2473 0.00%
2022-05-24 0 7.990 7.770 7.990 7.980 7.990 14,000 111,840 7.9886 7.247 7.048 7.247 7.238 7.247 15,435 7.2460 0.00%
2022-05-23 0 7.990 7.760 7.990 7.960 7.990 17,000 135,700 7.9824 7.247 7.039 7.247 7.220 7.247 18,742 7.2404 0.13%
2022-05-20 0 7.980 7.750 7.980 7.750 8.000 75,000 597,600 7.9680 7.238 7.030 7.238 7.030 7.256 82,686 7.2273 0.00%
2022-05-19 0 7.980 7.950 7.980 7.900 7.980 36,000 287,110 7.9753 7.238 7.211 7.238 7.166 7.238 39,689 7.2339 0.00%
2022-05-18 0 7.980 7.700 7.980 7.880 7.980 146,000 1,156,710 7.9227 7.238 6.984 7.238 7.148 7.238 160,962 7.1862 1.27%
2022-05-17 0 7.880 7.700 7.880 7.600 7.930 61,000 471,540 7.7302 7.148 6.984 7.148 6.894 7.193 67,251 7.0116 3.28%
2022-05-16 0 7.630 7.450 7.630 7.650 7.650 11,000 84,150 7.6500 6.921 6.757 6.921 6.939 6.939 12,127 6.9389 0.13%
2022-05-13 0 7.620 7.450 7.620 7.630 7.650 11,000 84,030 7.6391 6.912 6.757 6.912 6.921 6.939 12,127 6.9290 0.00%
2022-05-12 0 7.620 7.500 7.620 7.630 7.650 51,000 389,410 7.6355 6.912 6.803 6.912 6.921 6.939 56,226 6.9257 -0.13%
2022-05-11 0 7.630 7.600 7.650 7.600 8.000 39,000 303,450 7.7808 6.921 6.894 6.939 6.894 7.256 42,997 7.0575 0.39%
2022-05-10 0 7.600 7.500 7.600 7.510 7.600 16,000 121,000 7.5625 6.894 6.803 6.894 6.812 6.894 17,640 6.8595 0.00%
2022-05-06 0 7.600 7.450 7.600 7.580 7.600 11,000 83,570 7.5973 6.894 6.757 6.894 6.875 6.894 12,127 6.8911 0.00%
2022-05-05 0 7.600 7.450 7.600 7.580 7.600 11,000 83,580 7.5982 6.894 6.757 6.894 6.875 6.894 12,127 6.8919 0.26%
2022-05-04 0 7.580 7.450 7.580 7.580 7.600 10,000 75,820 7.5820 6.875 6.757 6.875 6.875 6.894 11,025 6.8772 -0.26%
2022-05-03 0 7.600 7.470 7.600 7.600 7.600 11,000 83,600 7.6000 6.894 6.776 6.894 6.894 6.894 12,127 6.8936 0.13%
2022-04-29 0 7.590 7.400 7.600 7.410 7.720 15,000 114,210 7.6140 6.884 6.712 6.894 6.721 7.002 16,537 6.9062 -1.17%
2022-04-28 0 7.680 7.530 7.680 7.680 7.700 11,000 84,540 7.6855 6.966 6.830 6.966 6.966 6.984 12,127 6.9711 0.39%
2022-04-27 0 7.650 7.530 7.650 7.650 7.700 11,000 84,450 7.6773 6.939 6.830 6.939 6.939 6.984 12,127 6.9636 -0.65%
2022-04-26 0 7.700 7.510 7.700 7.700 7.700 10,000 77,000 7.7000 6.984 6.812 6.984 6.984 6.984 11,025 6.9843 0.52%
2022-04-25 0 7.660 7.510 7.660 7.640 7.680 11,534 88,418 7.6659 6.948 6.812 6.948 6.930 6.966 12,716 6.9533 -0.26%
2022-04-22 0 7.680 7.510 7.680 7.500 7.700 15,000 114,610 7.6407 6.966 6.812 6.966 6.803 6.984 16,537 6.9304 0.00%
2022-04-21 0 7.680 7.490 7.680 7.680 7.700 11,000 84,500 7.6818 6.966 6.794 6.966 6.966 6.984 12,127 6.9678 1.05%
2022-04-20 0 7.600 7.490 7.600 7.600 7.630 11,000 83,770 7.6155 6.894 6.794 6.894 6.894 6.921 12,127 6.9076 0.00%
2022-04-19 0 7.600 7.490 7.600 7.600 7.630 11,000 83,690 7.6082 6.894 6.794 6.894 6.894 6.921 12,127 6.9010 0.00%
2022-04-14 0 7.600 7.490 7.600 7.670 7.700 13,000 99,750 7.6731 6.894 6.794 6.894 6.957 6.984 14,332 6.9598 0.66%
2022-04-13 0 7.550 7.460 7.550 7.550 7.690 13,000 99,160 7.6277 6.848 6.767 6.848 6.848 6.975 14,332 6.9187 -0.26%
2022-04-12 0 7.570 7.430 7.570 7.570 7.580 15,000 113,570 7.5713 6.866 6.739 6.866 6.866 6.875 16,537 6.8675 1.88%
2022-04-11 0 7.430 7.420 7.530 7.430 7.580 13,000 98,130 7.5485 6.739 6.730 6.830 6.739 6.875 14,332 6.8468 -1.72%
2022-04-08 0 7.560 7.500 7.550 7.500 7.710 23,000 174,220 7.5748 6.857 6.803 6.848 6.803 6.993 25,357 6.8707 -0.79%
2022-04-07 0 7.620 7.550 7.620 7.570 7.750 19,000 145,380 7.6516 6.912 6.848 6.912 6.866 7.030 20,947 6.9403 -1.04%
2022-04-06 0 7.700 7.500 7.700 7.690 7.740 11,000 84,760 7.7055 6.984 6.803 6.984 6.975 7.021 12,127 6.9892 -0.52%
2022-04-04 0 7.740 7.620 7.730 7.490 7.790 14,038 105,561 7.5197 7.021 6.912 7.011 6.794 7.066 15,477 6.8207 4.45%
2022-04-01 0 7.410 7.350 7.500 7.410 7.560 36,000 268,680 7.4633 6.721 6.667 6.803 6.721 6.857 39,689 6.7696 -1.46%
2022-03-31 0 7.520 7.480 7.520 7.500 7.560 16,000 120,360 7.5225 6.821 6.785 6.821 6.803 6.857 17,640 6.8233 0.00%
2022-03-30 0 7.520 7.470 7.520 7.500 7.580 21,000 157,940 7.5210 6.821 6.776 6.821 6.803 6.875 23,152 6.8219 0.27%
2022-03-29 0 7.500 7.470 7.500 7.500 7.500 15,000 112,500 7.5000 6.803 6.776 6.803 6.803 6.803 16,537 6.8028 0.00%
2022-03-28 0 7.500 7.480 7.500 7.500 7.600 14,170 106,713 7.5309 6.803 6.785 6.803 6.803 6.894 15,622 6.8309 0.27%
2022-03-25 0 7.480 7.400 7.500 7.450 7.650 68,000 509,660 7.4950 6.785 6.712 6.803 6.757 6.939 74,969 6.7983 -0.93%
2022-03-24 0 7.550 7.460 7.550 7.500 7.790 43,000 323,500 7.5233 6.848 6.767 6.848 6.803 7.066 47,407 6.8239 -0.53%
2022-03-23 0 7.590 7.510 7.590 7.590 7.800 17,000 129,640 7.6259 6.884 6.812 6.884 6.884 7.075 18,742 6.9170 0.13%
2022-03-22 0 7.580 7.500 7.580 7.570 7.600 12,000 91,000 7.5833 6.875 6.803 6.875 6.866 6.894 13,230 6.8784 1.07%
2022-03-21 0 7.500 7.310 7.500 7.500 7.790 33,000 252,150 7.6409 6.803 6.631 6.803 6.803 7.066 36,382 6.9307 -1.32%
2022-03-18 0 7.600 7.220 7.660 7.500 7.700 24,000 181,950 7.5813 6.894 6.549 6.948 6.803 6.984 26,460 6.8765 1.60%
2022-03-17 0 7.480 7.400 7.690 7.420 7.640 42,000 315,610 7.5145 6.785 6.712 6.975 6.730 6.930 46,304 6.8160 0.54%
2022-03-16 0 7.440 7.410 7.490 7.400 7.690 53,000 396,880 7.4883 6.748 6.721 6.794 6.712 6.975 58,431 6.7922 -0.93%
2022-03-15 0 7.510 7.040 7.510 7.500 7.740 30,000 227,870 7.5957 6.812 6.386 6.812 6.803 7.021 33,074 6.8896 -1.70%
2022-03-14 0 7.640 7.480 7.640 7.460 7.800 62,000 471,250 7.6008 6.930 6.785 6.930 6.767 7.075 68,354 6.8943 -1.93%
2022-03-11 0 7.790 7.600 7.790 7.790 7.800 12,000 93,550 7.7958 7.066 6.894 7.066 7.066 7.075 13,230 7.0712 -0.13%
2022-03-10 0 7.800 7.600 7.800 7.790 7.800 13,000 101,390 7.7992 7.075 6.894 7.075 7.066 7.075 14,332 7.0743 0.00%
2022-03-09 0 7.800 7.600 7.800 7.800 7.840 16,000 124,920 7.8075 7.075 6.894 7.075 7.075 7.111 17,640 7.0818 -0.26%
2022-03-08 0 7.820 7.600 7.840 7.790 7.900 21,000 164,450 7.8310 7.093 6.894 7.111 7.066 7.166 23,152 7.1030 0.39%
2022-03-07 0 7.790 7.700 7.790 7.700 7.800 25,000 193,710 7.7484 7.066 6.984 7.066 6.984 7.075 27,562 7.0282 -1.02%
2022-03-04 0 7.870 7.700 7.870 7.800 7.900 42,000 328,620 7.8243 7.138 6.984 7.138 7.075 7.166 46,304 7.0970 -0.38%
2022-03-03 0 7.900 7.820 7.900 7.900 7.900 11,000 86,900 7.9000 7.166 7.093 7.166 7.166 7.166 12,127 7.1657 0.00%
2022-03-02 0 7.900 7.750 7.900 7.900 7.900 11,000 86,900 7.9000 7.166 7.030 7.166 7.166 7.166 12,127 7.1657 0.00%
2022-03-01 0 7.900 7.700 7.900 7.820 7.900 13,000 102,590 7.8915 7.166 6.984 7.166 7.093 7.166 14,332 7.1580 0.25%
2022-02-28 0 7.880 7.830 7.890 7.810 7.900 20,000 157,110 7.8555 7.148 7.102 7.157 7.084 7.166 22,050 7.1253 -0.13%
2022-02-25 0 7.890 7.840 7.890 7.890 7.900 12,000 94,780 7.8983 7.157 7.111 7.157 7.157 7.166 13,230 7.1642 -0.13%
2022-02-24 0 7.900 7.840 7.900 7.900 7.900 12,000 94,800 7.9000 7.166 7.111 7.166 7.166 7.166 13,230 7.1657 0.00%
2022-02-23 0 7.900 7.840 7.900 7.900 7.950 12,000 94,900 7.9083 7.166 7.111 7.166 7.166 7.211 13,230 7.1732 0.00%
2022-02-22 0 7.900 7.820 7.900 7.890 7.900 14,000 110,580 7.8986 7.166 7.093 7.166 7.157 7.166 15,435 7.1644 1.02%
2022-02-21 0 7.820 7.730 7.890 7.820 7.990 22,000 173,240 7.8745 7.093 7.011 7.157 7.093 7.247 24,255 7.1426 -1.01%
2022-02-18 0 7.900 7.840 7.900 7.900 7.990 13,000 102,790 7.9069 7.166 7.111 7.166 7.166 7.247 14,332 7.1719 0.00%
2022-02-17 0 7.900 7.840 7.900 7.900 7.900 13,000 102,700 7.9000 7.166 7.111 7.166 7.166 7.166 14,332 7.1657 0.00%
2022-02-16 0 7.900 7.840 7.900 7.840 7.920 16,000 126,330 7.8956 7.166 7.111 7.166 7.111 7.184 17,640 7.1617 0.00%
2022-02-15 0 7.900 7.840 7.900 7.870 7.960 16,000 126,630 7.9144 7.166 7.111 7.166 7.138 7.220 17,640 7.1787 0.00%
2022-02-14 0 7.900 7.840 7.900 7.860 7.920 16,000 126,440 7.9025 7.166 7.111 7.166 7.129 7.184 17,640 7.1679 -0.25%
2022-02-11 0 7.920 7.860 7.920 7.850 7.920 27,000 213,020 7.8896 7.184 7.129 7.184 7.120 7.184 29,767 7.1563 -0.38%
2022-02-10 0 7.950 7.880 7.950 7.880 7.950 21,000 166,440 7.9257 7.211 7.148 7.211 7.148 7.211 23,152 7.1890 -0.38%
2022-02-09 0 7.980 7.920 7.980 7.980 8.000 11,000 87,820 7.9836 7.238 7.184 7.238 7.238 7.256 12,127 7.2415 0.38%
2022-02-08 0 7.950 7.920 7.950 7.950 7.980 13,000 103,410 7.9546 7.211 7.184 7.211 7.211 7.238 14,332 7.2152 0.25%
2022-02-07 0 7.930 7.920 7.930 7.930 7.980 26,000 206,930 7.9588 7.193 7.184 7.193 7.193 7.238 28,664 7.2190 -0.50%
2022-02-04 0 7.970 7.960 7.970 7.900 8.000 26,000 206,800 7.9538 7.229 7.220 7.229 7.166 7.256 28,664 7.2145 -0.13%
2022-01-31 0 7.980 7.900 7.980 7.940 7.980 22,000 175,040 7.9564 7.238 7.166 7.238 7.202 7.238 24,255 7.2168 1.40%
2022-01-28 0 7.870 7.860 7.940 7.870 7.960 24,000 190,630 7.9429 7.138 7.129 7.202 7.138 7.220 26,460 7.2046 -0.88%
2022-01-27 0 7.940 7.910 7.940 7.940 7.960 14,000 111,270 7.9479 7.202 7.175 7.202 7.202 7.220 15,435 7.2091 0.00%
2022-01-26 0 7.940 7.910 7.940 7.910 8.000 15,000 119,410 7.9607 7.202 7.175 7.202 7.175 7.256 16,537 7.2207 -0.13%
2022-01-25 0 7.950 7.900 7.950 7.860 8.000 19,856 157,162 7.9151 7.211 7.166 7.211 7.129 7.256 21,891 7.1794 0.00%
2022-01-24 0 7.950 7.900 7.950 7.900 7.960 22,000 174,440 7.9291 7.211 7.166 7.211 7.166 7.220 24,255 7.1921 0.13%
2022-01-21 0 7.940 7.850 7.940 7.720 7.980 21,000 166,170 7.9129 7.202 7.120 7.202 7.002 7.238 23,152 7.1773 -0.13%
2022-01-20 0 7.950 7.820 7.950 7.650 7.990 46,000 361,750 7.8641 7.211 7.093 7.211 6.939 7.247 50,714 7.1331 0.00%
2022-01-19 0 7.950 7.920 7.950 7.920 7.980 15,000 119,440 7.9627 7.211 7.184 7.211 7.184 7.238 16,537 7.2225 -0.50%
2022-01-18 0 7.990 7.920 7.990 7.910 8.000 16,000 127,680 7.9800 7.247 7.184 7.247 7.175 7.256 17,640 7.2382 0.25%
2022-01-17 0 7.970 7.910 7.970 7.900 8.000 19,482 154,969 7.9545 7.229 7.175 7.229 7.166 7.256 21,479 7.2151 -0.13%
2022-01-14 0 7.980 7.900 7.980 7.900 8.000 44,000 351,570 7.9902 7.238 7.166 7.238 7.166 7.256 48,509 7.2475 0.25%
2022-01-13 0 7.960 7.860 7.960 7.870 8.000 15,000 119,150 7.9433 7.220 7.129 7.220 7.138 7.256 16,537 7.2050 0.13%
2022-01-12 0 7.950 7.900 7.950 7.920 8.000 15,000 119,710 7.9807 7.211 7.166 7.211 7.184 7.256 16,537 7.2388 -0.63%
2022-01-11 0 8.000 7.900 8.000 8.000 8.200 15,000 121,150 8.0767 7.256 7.166 7.256 7.256 7.438 16,537 7.3259 0.00%
2022-01-10 0 8.000 7.820 8.000 7.810 8.000 14,000 111,260 7.9471 7.256 7.093 7.256 7.084 7.256 15,435 7.2084 0.63%
2022-01-07 0 7.950 7.900 7.950 7.900 7.950 18,000 142,250 7.9028 7.211 7.166 7.211 7.166 7.211 19,845 7.1682 0.63%
2022-01-06 0 7.900 7.800 7.900 7.870 7.900 13,000 102,530 7.8869 7.166 7.075 7.166 7.138 7.166 14,332 7.1538 0.64%
2022-01-05 0 7.850 7.760 7.860 7.630 7.900 22,000 172,520 7.8418 7.120 7.039 7.129 6.921 7.166 24,255 7.1129 0.00%
2022-01-04 0 7.850 7.810 7.850 7.850 7.900 13,000 102,510 7.8854 7.120 7.084 7.120 7.120 7.166 14,332 7.1524 -0.51%
2022-01-03 0 7.890 7.620 7.880 7.800 7.950 25,000 197,640 7.9056 7.157 6.912 7.148 7.075 7.211 27,562 7.1707 -0.13%
2021-12-31 0 7.900 7.860 7.900 7.900 7.900 7,000 55,300 7.9000 7.166 7.129 7.166 7.166 7.166 7,717 7.1657 0.00%
2021-12-30 0 7.900 7.860 7.900 7.900 7.940 19,000 150,170 7.9037 7.166 7.129 7.166 7.166 7.202 20,947 7.1690 0.00%
2021-12-29 0 7.900 7.900 7.930 7.850 7.950 32,000 252,640 7.8950 7.166 7.166 7.193 7.120 7.211 35,279 7.1611 -0.50%
2021-12-28 0 7.940 7.880 7.940 7.850 7.960 17,000 134,760 7.9271 7.202 7.148 7.202 7.120 7.220 18,742 7.1902 0.51%
2021-12-24 0 7.900 7.850 7.900 7.900 7.950 8,000 63,290 7.9113 7.166 7.120 7.166 7.166 7.211 8,820 7.1759 -0.63%
2021-12-23 0 7.950 7.850 7.950 7.850 7.950 36,104 286,506 7.9356 7.211 7.120 7.211 7.120 7.211 39,804 7.1979 0.13%
2021-12-22 0 7.940 7.850 7.940 7.910 7.950 14,000 111,150 7.9393 7.202 7.120 7.202 7.175 7.211 15,435 7.2013 0.51%
2021-12-21 0 7.900 7.830 7.900 7.840 7.910 234,000 1,849,420 7.9035 7.166 7.102 7.166 7.111 7.175 257,980 7.1688 0.25%
2021-12-20 0 7.880 7.830 7.880 7.880 7.950 16,000 126,650 7.9156 7.148 7.102 7.148 7.148 7.211 17,640 7.1798 -0.76%
2021-12-17 0 7.940 7.890 7.940 7.880 8.000 20,000 158,930 7.9465 7.202 7.157 7.202 7.148 7.256 22,050 7.2078 -0.13%
2021-12-16 0 7.950 7.880 7.950 7.930 7.950 24,000 190,780 7.9492 7.211 7.148 7.211 7.193 7.211 26,460 7.2103 0.38%
2021-12-15 0 7.920 7.880 7.920 7.880 7.940 17,000 134,510 7.9124 7.184 7.148 7.184 7.148 7.202 18,742 7.1769 -0.25%
2021-12-14 0 7.940 7.890 7.940 7.880 7.960 15,000 119,100 7.9400 7.202 7.157 7.202 7.148 7.220 16,537 7.2019 0.00%
2021-12-13 0 7.940 7.880 7.940 7.860 8.000 18,000 142,800 7.9333 7.202 7.148 7.202 7.129 7.256 19,845 7.1959 -0.13%
2021-12-10 0 7.950 7.880 7.950 7.880 8.000 13,314 105,875 7.9522 7.211 7.148 7.211 7.148 7.256 14,678 7.2130 0.00%
2021-12-09 0 7.950 7.880 7.950 7.950 8.000 12,000 95,520 7.9600 7.211 7.148 7.211 7.211 7.256 13,230 7.2201 0.13%
2021-12-08 0 7.940 7.880 7.940 7.930 7.950 13,000 103,220 7.9400 7.202 7.148 7.202 7.193 7.211 14,332 7.2019 -0.13%
2021-12-07 0 7.950 7.880 7.950 7.950 7.960 19,000 151,140 7.9547 7.211 7.148 7.211 7.211 7.220 20,947 7.2153 -0.25%
2021-12-06 0 7.970 7.900 7.970 7.950 7.970 14,000 111,500 7.9643 7.229 7.166 7.229 7.211 7.229 15,435 7.2240 0.25%
2021-12-03 0 7.950 7.880 7.950 7.950 7.970 12,000 95,420 7.9517 7.211 7.148 7.211 7.211 7.229 13,230 7.2125 0.00%
2021-12-02 0 7.950 7.880 7.950 7.880 7.960 19,000 150,630 7.9279 7.211 7.148 7.211 7.148 7.220 20,947 7.1910 0.25%
2021-12-01 0 7.930 7.880 7.930 7.870 7.960 15,000 119,060 7.9373 7.193 7.148 7.193 7.138 7.220 16,537 7.1995 -0.13%
2021-11-30 0 7.940 7.830 7.940 7.740 7.950 27,000 212,680 7.8770 7.202 7.102 7.202 7.021 7.211 29,767 7.1448 0.13%
2021-11-29 0 7.930 7.830 7.930 7.900 7.980 19,000 150,800 7.9368 7.193 7.102 7.193 7.166 7.238 20,947 7.1991 0.13%
2021-11-26 0 7.960 7.880 7.960 7.960 8.000 15,000 119,440 7.9627 7.184 7.112 7.184 7.184 7.220 16,621 7.1862 0.25%
2021-11-25 0 7.940 7.860 7.940 7.940 7.980 31,000 246,430 7.9494 7.166 7.094 7.166 7.166 7.202 34,349 7.1742 -0.50%
2021-11-24 0 7.980 7.860 7.980 7.890 7.980 14,000 111,560 7.9686 7.202 7.094 7.202 7.121 7.202 15,513 7.1915 0.38%
2021-11-23 0 7.950 7.830 7.950 7.950 8.000 15,000 119,620 7.9747 7.175 7.066 7.175 7.175 7.220 16,621 7.1970 0.76%
2021-11-22 0 7.890 7.830 7.880 7.860 8.000 15,000 118,980 7.9320 7.121 7.066 7.112 7.094 7.220 16,621 7.1585 -0.38%
2021-11-19 0 7.920 7.830 7.920 7.900 7.960 14,748 116,939 7.9291 7.148 7.066 7.148 7.130 7.184 16,341 7.1560 -0.13%
2021-11-18 0 7.930 7.830 7.930 7.930 7.960 14,000 111,290 7.9493 7.157 7.066 7.157 7.157 7.184 15,513 7.1741 0.13%
2021-11-17 0 7.920 7.860 7.920 7.920 7.950 14,000 110,940 7.9243 7.148 7.094 7.148 7.148 7.175 15,513 7.1516 -0.13%
2021-11-16 0 7.930 7.870 7.920 7.860 8.000 16,000 127,150 7.9469 7.157 7.103 7.148 7.094 7.220 17,729 7.1720 -0.63%
2021-11-15 0 7.980 7.780 7.980 7.950 8.000 260,000 2,069,510 7.9597 7.202 7.021 7.202 7.175 7.220 288,092 7.1835 0.25%
2021-11-12 0 7.960 7.780 7.960 7.870 7.960 15,000 119,300 7.9533 7.184 7.021 7.184 7.103 7.184 16,621 7.1778 0.13%
2021-11-11 0 7.950 7.780 7.950 7.950 7.950 15,160 120,506 7.9489 7.175 7.021 7.175 7.175 7.175 16,798 7.1738 0.00%
2021-11-10 0 7.950 7.780 7.950 7.940 7.950 16,000 127,190 7.9494 7.175 7.021 7.175 7.166 7.175 17,729 7.1742 0.13%
2021-11-09 0 7.940 7.780 7.940 7.840 7.940 15,000 118,990 7.9327 7.166 7.021 7.166 7.076 7.166 16,621 7.1591 0.00%
2021-11-08 0 7.940 7.780 7.940 7.940 7.950 15,000 119,130 7.9420 7.166 7.021 7.166 7.166 7.175 16,621 7.1676 -0.13%
2021-11-05 0 7.950 7.800 7.950 7.950 7.950 16,000 127,200 7.9500 7.175 7.039 7.175 7.175 7.175 17,729 7.1748 0.00%
2021-11-04 0 7.950 7.810 7.950 7.780 7.950 22,000 173,320 7.8782 7.175 7.048 7.175 7.021 7.175 24,377 7.1100 0.76%
2021-11-03 0 7.890 7.750 7.900 7.760 7.900 16,000 126,250 7.8906 7.121 6.994 7.130 7.003 7.130 17,729 7.1212 -0.13%
2021-11-02 0 7.900 7.730 7.900 7.710 7.900 16,000 126,180 7.8863 7.130 6.976 7.130 6.958 7.130 17,729 7.1172 0.00%
2021-11-01 0 7.900 7.730 7.900 7.740 7.980 27,000 213,780 7.9178 7.130 6.976 7.130 6.985 7.202 29,917 7.1457 0.00%
2021-10-29 0 7.900 7.730 7.900 7.800 7.900 25,000 195,700 7.8280 7.130 6.976 7.130 7.039 7.130 27,701 7.0647 1.28%
2021-10-28 0 7.800 7.730 7.800 7.800 7.890 16,000 125,700 7.8563 7.039 6.976 7.039 7.039 7.121 17,729 7.0902 -1.02%
2021-10-27 0 7.880 7.730 7.880 7.800 7.900 20,000 157,030 7.8515 7.112 6.976 7.112 7.039 7.130 22,161 7.0859 -0.88%
2021-10-26 0 7.950 7.950 7.980 7.900 8.100 27,424 218,815 7.9790 7.175 7.175 7.202 7.130 7.310 30,387 7.2009 -1.85%
2021-10-25 0 8.100 8.000 8.290 7.790 8.300 34,000 269,810 7.9356 7.310 7.220 7.482 7.030 7.491 37,674 7.1618 3.98%
2021-10-22 0 7.790 7.730 7.790 7.790 7.800 26,346 205,447 7.7980 7.030 6.976 7.030 7.030 7.039 29,193 7.0376 0.13%
2021-10-21 0 7.780 7.740 7.790 7.740 7.800 39,000 303,490 7.7818 7.021 6.985 7.030 6.985 7.039 43,214 7.0230 0.00%
2021-10-20 0 7.780 7.740 7.800 7.730 7.820 38,000 296,360 7.7989 7.021 6.985 7.039 6.976 7.057 42,106 7.0385 -0.51%
2021-10-19 0 7.820 7.740 7.820 7.730 7.830 22,000 171,980 7.8173 7.057 6.985 7.057 6.976 7.066 24,377 7.0550 -0.26%
2021-10-18 0 7.840 7.800 7.840 7.840 7.860 16,000 125,590 7.8494 7.076 7.039 7.076 7.076 7.094 17,729 7.0840 0.51%
2021-10-15 0 7.800 7.720 7.800 7.800 7.800 17,000 132,600 7.8000 7.039 6.967 7.039 7.039 7.039 18,837 7.0394 0.00%
2021-10-12 0 7.800 7.750 7.800 7.800 7.890 18,000 140,970 7.8317 7.039 6.994 7.039 7.039 7.121 19,945 7.0680 -1.02%
2021-10-11 0 7.880 7.750 7.880 7.880 7.920 17,144 135,216 7.8871 7.112 6.994 7.112 7.112 7.148 18,996 7.1180 0.00%
2021-10-08 0 7.880 7.750 7.880 7.880 7.900 27,000 213,000 7.8889 7.112 6.994 7.112 7.112 7.130 29,917 7.1196 0.00%
2021-10-07 0 7.880 7.780 7.880 7.760 7.920 36,000 283,740 7.8817 7.112 7.021 7.112 7.003 7.148 39,890 7.1131 1.03%
2021-10-06 0 7.800 7.730 7.800 7.720 7.830 27,000 210,340 7.7904 7.039 6.976 7.039 6.967 7.066 29,917 7.0307 0.78%
2021-10-05 0 7.740 7.680 7.740 7.740 7.880 28,000 218,320 7.7971 6.985 6.931 6.985 6.985 7.112 31,025 7.0368 -0.77%
2021-10-04 0 7.800 7.800 7.860 7.610 7.870 23,000 179,160 7.7896 7.039 7.039 7.094 6.868 7.103 25,485 7.0300 -0.38%
2021-09-30 0 7.830 7.710 7.830 7.800 7.830 18,000 140,610 7.8117 7.066 6.958 7.066 7.039 7.066 19,945 7.0499 1.29%
2021-09-29 0 7.730 - 7.730 7.720 7.880 26,000 201,410 7.7465 6.976 - 6.976 6.967 7.112 28,809 6.9912 0.00%
2021-09-28 0 7.730 7.680 7.730 7.720 7.880 24,000 186,900 7.7875 6.976 6.931 6.976 6.967 7.112 26,593 7.0281 -1.40%
2021-09-27 0 7.840 7.670 7.840 7.840 7.880 18,000 141,220 7.8456 7.076 6.922 7.076 7.076 7.112 19,945 7.0805 0.13%
2021-09-24 0 7.830 7.670 7.830 7.510 7.880 39,000 304,990 7.8203 7.066 6.922 7.066 6.778 7.112 43,214 7.0577 0.38%
2021-09-23 0 7.800 7.500 7.800 7.750 7.970 25,000 195,610 7.8244 7.039 6.769 7.039 6.994 7.193 27,701 7.0614 -0.13%
2021-09-21 0 7.810 7.660 7.800 7.800 7.890 19,000 148,970 7.8405 7.048 6.913 7.039 7.039 7.121 21,053 7.0760 0.39%
2021-09-20 0 7.780 7.520 7.870 7.660 7.900 22,000 172,910 7.8595 7.021 6.787 7.103 6.913 7.130 24,377 7.0931 -1.27%
2021-09-17 0 7.880 7.830 7.880 7.850 7.950 21,000 165,830 7.8967 7.112 7.066 7.112 7.085 7.175 23,269 7.1266 1.03%
2021-09-16 0 7.800 7.720 7.790 7.720 7.860 25,000 195,620 7.8248 7.039 6.967 7.030 6.967 7.094 27,701 7.0618 -0.76%
2021-09-15 0 7.860 7.780 7.860 7.660 7.900 36,000 282,370 7.8436 7.094 7.021 7.094 6.913 7.130 39,890 7.0788 -0.25%
2021-09-14 0 7.880 7.660 7.880 7.520 8.100 117,000 902,520 7.7138 7.112 6.913 7.112 6.787 7.310 129,642 6.9617 3.01%
2021-09-13 0 7.650 7.600 7.650 7.650 7.700 15,000 114,950 7.6633 6.904 6.859 6.904 6.904 6.949 16,621 6.9161 0.00%
2021-09-10 0 7.650 7.500 7.640 7.510 7.700 14,000 107,150 7.6536 6.904 6.769 6.895 6.778 6.949 15,513 6.9073 -0.65%
2021-09-09 0 7.700 7.630 7.700 7.700 7.790 40,000 308,490 7.7123 6.949 6.886 6.949 6.949 7.030 44,322 6.9602 -1.16%
2021-09-08 0 7.790 7.630 7.790 7.750 7.800 30,000 232,690 7.7563 7.030 6.886 7.030 6.994 7.039 33,241 7.0000 -0.13%
2021-09-07 0 7.800 7.630 7.800 7.760 7.850 19,000 148,110 7.7953 7.039 6.886 7.039 7.003 7.085 21,053 7.0351 0.52%
2021-09-06 0 7.760 7.750 7.760 7.620 7.850 24,000 186,450 7.7688 7.003 6.994 7.003 6.877 7.085 26,593 7.0112 -0.89%
2021-09-03 0 7.830 7.510 7.830 7.830 7.850 13,000 101,850 7.8346 7.066 6.778 7.066 7.066 7.085 14,405 7.0706 0.13%
2021-09-02 0 7.820 7.650 7.820 7.800 7.840 40,000 313,070 7.8268 7.057 6.904 7.057 7.039 7.076 44,322 7.0635 0.00%
2021-09-01 0 7.820 7.700 7.830 7.750 7.850 18,000 140,180 7.7878 7.057 6.949 7.066 6.994 7.085 19,945 7.0284 -0.13%
2021-08-31 0 7.830 7.650 7.830 7.830 7.850 11,000 86,210 7.8373 7.066 6.904 7.066 7.066 7.085 12,189 7.0730 -0.25%
2021-08-30 0 7.850 7.650 7.850 7.810 7.900 12,000 94,290 7.8575 7.085 6.904 7.085 7.048 7.130 13,297 7.0913 0.00%
2021-08-27 0 7.850 7.630 7.850 7.800 7.900 13,000 102,160 7.8585 7.085 6.886 7.085 7.039 7.130 14,405 7.0922 0.00%
2021-08-26 0 7.850 7.610 7.850 7.640 7.850 12,000 93,980 7.8317 7.085 6.868 7.085 6.895 7.085 13,297 7.0680 -0.13%
2021-08-25 0 7.860 7.600 7.860 7.810 7.900 12,000 94,310 7.8592 7.094 6.859 7.094 7.048 7.130 13,297 7.0928 0.00%
2021-08-24 0 7.860 7.760 7.860 7.850 7.900 87,000 683,060 7.8513 7.094 7.003 7.094 7.085 7.130 96,400 7.0857 0.77%
2021-08-23 0 7.800 7.650 7.800 7.790 7.890 14,000 109,660 7.8329 7.039 6.904 7.039 7.030 7.121 15,513 7.0691 0.00%
2021-08-20 0 7.800 - 7.790 7.600 8.000 20,000 156,610 7.8305 7.039 - 7.030 6.859 7.220 22,161 7.0669 -0.51%
2021-08-19 0 7.840 7.740 7.850 7.600 8.010 18,000 142,320 7.9067 7.076 6.985 7.085 6.859 7.229 19,945 7.1357 -2.00%
2021-08-18 0 8.000 7.630 8.000 7.880 8.000 22,000 173,680 7.8945 7.220 6.886 7.220 7.112 7.220 24,377 7.1247 2.04%
2021-08-17 0 7.840 7.760 7.850 7.600 7.900 14,000 110,010 7.8579 7.076 7.003 7.085 6.859 7.130 15,513 7.0916 -0.13%
2021-08-16 0 7.850 - 7.850 7.850 7.900 12,000 94,490 7.8742 7.085 - 7.085 7.085 7.130 13,297 7.1063 0.51%
2021-08-13 0 7.850 7.850 7.870 7.850 7.900 45,000 353,660 7.8591 7.048 7.048 7.066 7.048 7.093 50,118 7.0566 0.13%
2021-08-12 0 7.840 7.670 7.860 7.690 7.890 150,000 1,174,840 7.8323 7.039 6.887 7.057 6.905 7.084 167,058 7.0325 0.90%
2021-08-11 0 7.770 7.610 7.830 7.750 7.870 89,000 690,640 7.7600 6.977 6.833 7.030 6.959 7.066 99,121 6.9676 0.26%
2021-08-10 0 7.750 7.600 7.780 7.610 7.790 32,000 246,870 7.7147 6.959 6.824 6.986 6.833 6.995 35,639 6.9269 0.00%
2021-08-09 0 7.750 7.610 7.770 7.600 7.790 23,000 176,940 7.6930 6.959 6.833 6.977 6.824 6.995 25,616 6.9075 0.13%
2021-08-06 0 7.740 7.530 7.740 7.440 7.740 41,000 309,130 7.5398 6.950 6.761 6.950 6.680 6.950 45,663 6.7699 1.84%
2021-08-05 0 7.600 - 7.680 7.600 7.750 35,000 268,220 7.6634 6.824 - 6.896 6.824 6.959 38,980 6.8809 -1.30%
2021-08-04 0 7.700 7.620 7.740 7.600 7.750 20,000 153,920 7.6960 6.914 6.842 6.950 6.824 6.959 22,274 6.9102 0.39%
2021-08-03 0 7.670 7.600 7.740 7.630 7.780 35,000 269,510 7.7003 6.887 6.824 6.950 6.851 6.986 38,980 6.9140 -1.03%
2021-08-02 0 7.750 7.650 7.760 7.500 7.800 19,000 146,150 7.6921 6.959 6.869 6.968 6.734 7.004 21,161 6.9067 0.00%
2021-07-30 0 7.750 - 7.750 7.600 7.790 17,000 131,330 7.7253 6.959 - 6.959 6.824 6.995 18,933 6.9365 0.65%
2021-07-29 0 7.700 7.640 7.700 7.600 7.790 21,000 161,840 7.7067 6.914 6.860 6.914 6.824 6.995 23,388 6.9197 0.00%
2021-07-28 0 7.700 7.600 7.780 7.700 7.860 28,000 216,850 7.7446 6.914 6.824 6.986 6.914 7.057 31,184 6.9538 -1.41%
2021-07-27 0 7.810 - 7.810 7.600 7.880 22,000 171,520 7.7964 7.013 - 7.013 6.824 7.075 24,502 7.0003 -0.64%
2021-07-26 0 7.860 6.710 7.860 7.800 7.890 19,000 148,910 7.8374 7.057 6.025 7.057 7.004 7.084 21,161 7.0371 -0.25%
2021-07-23 0 7.880 7.800 7.880 7.890 7.900 14,000 110,560 7.8971 7.075 7.004 7.075 7.084 7.093 15,592 7.0908 0.38%
2021-07-22 0 7.850 7.700 7.850 7.880 7.890 13,000 102,510 7.8854 7.048 6.914 7.048 7.075 7.084 14,478 7.0802 -0.38%
2021-07-21 0 7.880 7.700 7.880 7.800 7.900 22,000 172,850 7.8568 7.075 6.914 7.075 7.004 7.093 24,502 7.0546 0.00%
2021-07-20 0 7.880 7.780 7.880 7.880 7.900 13,000 102,520 7.8862 7.075 6.986 7.075 7.075 7.093 14,478 7.0809 0.25%
2021-07-19 0 7.860 7.600 7.870 7.700 7.900 13,000 101,930 7.8408 7.057 6.824 7.066 6.914 7.093 14,478 7.0401 0.26%
2021-07-16 0 7.840 7.780 7.840 7.800 7.850 21,000 164,540 7.8352 7.039 6.986 7.039 7.004 7.048 23,388 7.0352 0.00%
2021-07-15 0 7.840 7.840 7.850 7.830 7.850 15,000 117,650 7.8433 7.039 7.039 7.048 7.030 7.048 16,706 7.0424 -0.13%
2021-07-14 0 7.850 7.680 7.850 7.510 7.850 20,000 156,050 7.8025 7.048 6.896 7.048 6.743 7.048 22,274 7.0058 0.13%
2021-07-13 0 7.840 7.800 7.840 7.840 7.880 15,000 117,670 7.8447 7.039 7.004 7.039 7.039 7.075 16,706 7.0436 0.51%
2021-07-12 0 7.800 7.750 7.800 7.800 7.890 25,456 199,330 7.8304 7.004 6.959 7.004 7.004 7.084 28,351 7.0308 -1.14%
2021-07-09 0 7.890 7.600 7.890 7.880 7.900 12,000 94,720 7.8933 7.084 6.824 7.084 7.075 7.093 13,365 7.0873 -0.13%
2021-07-08 0 7.900 7.800 7.900 7.900 7.980 14,000 111,280 7.9486 7.093 7.004 7.093 7.093 7.165 15,592 7.1369 0.00%
2021-07-07 0 7.900 7.400 7.900 7.840 8.000 26,000 206,500 7.9423 7.093 6.644 7.093 7.039 7.183 28,957 7.1313 -0.63%
2021-07-06 0 7.950 7.800 7.950 7.950 8.000 14,208 113,144 7.9634 7.138 7.004 7.138 7.138 7.183 15,824 7.1503 0.25%
2021-07-05 0 7.930 7.800 7.930 7.880 7.970 15,722 124,838 7.9403 7.120 7.004 7.120 7.075 7.156 17,510 7.1295 0.38%
2021-07-02 0 7.900 7.820 7.900 7.820 8.000 35,778 284,670 7.9566 7.093 7.021 7.093 7.021 7.183 39,847 7.1441 1.28%
2021-06-30 0 7.800 7.790 7.800 7.520 8.000 22,000 171,450 7.7932 7.004 6.995 7.004 6.752 7.183 24,502 6.9974 -0.13%
2021-06-29 0 7.810 7.800 7.900 7.800 7.990 26,000 205,130 7.8896 7.013 7.004 7.093 7.004 7.174 28,957 7.0840 -0.64%
2021-06-28 0 7.860 7.800 7.980 7.820 8.000 9,000 71,400 7.9333 7.057 7.004 7.165 7.021 7.183 10,024 7.1233 -1.38%
2021-06-25 0 7.970 7.500 7.970 7.700 7.980 17,000 135,270 7.9571 7.156 6.734 7.156 6.914 7.165 18,933 7.1446 0.38%
2021-06-24 0 7.940 7.800 7.950 7.810 7.940 45,000 355,300 7.8956 7.129 7.004 7.138 7.013 7.129 50,118 7.0893 1.79%
2021-06-23 0 7.800 7.650 7.800 7.710 7.890 31,000 240,990 7.7739 7.004 6.869 7.004 6.923 7.084 34,525 6.9801 0.00%
2021-06-22 0 7.800 7.700 7.800 7.800 7.900 23,000 180,770 7.8596 7.004 6.914 7.004 7.004 7.093 25,616 7.0570 -0.38%
2021-06-21 0 7.830 7.750 7.850 7.640 8.050 85,000 666,420 7.8402 7.030 6.959 7.048 6.860 7.228 94,666 7.0397 -2.73%
2021-06-18 0 8.050 8.050 8.070 8.000 8.120 79,000 632,970 8.0123 7.228 7.228 7.246 7.183 7.291 87,984 7.1941 0.75%
2021-06-17 0 7.990 7.830 8.000 7.930 7.990 58,000 462,990 7.9826 7.174 7.030 7.183 7.120 7.174 64,596 7.1675 0.25%
2021-06-16 0 7.970 7.800 7.970 7.900 8.000 81,000 646,870 7.9860 7.156 7.004 7.156 7.093 7.183 90,212 7.1706 -0.25%
2021-06-15 0 7.990 7.880 7.990 7.900 8.000 84,000 670,790 7.9856 7.174 7.075 7.174 7.093 7.183 93,553 7.1702 0.25%
2021-06-11 0 7.970 7.900 7.970 7.900 7.990 19,000 151,300 7.9632 7.156 7.093 7.156 7.093 7.174 21,161 7.1500 -0.25%
2021-06-10 0 7.990 7.880 7.990 7.880 8.000 14,000 111,820 7.9871 7.174 7.075 7.174 7.075 7.183 15,592 7.1716 0.13%
2021-06-09 0 7.980 7.890 7.980 7.980 8.080 21,000 167,920 7.9962 7.165 7.084 7.165 7.165 7.255 23,388 7.1797 -0.50%
2021-06-08 0 8.020 7.920 8.020 7.900 8.070 12,000 96,670 8.0558 7.201 7.111 7.201 7.093 7.246 13,365 7.2332 -0.37%
2021-06-07 0 8.050 7.950 8.050 7.950 8.050 10,000 80,300 8.0300 7.228 7.138 7.228 7.138 7.228 11,137 7.2101 0.50%
2021-06-04 0 8.010 7.680 8.010 7.890 8.060 14,000 112,240 8.0171 7.192 6.896 7.192 7.084 7.237 15,592 7.1985 -0.62%
2021-06-03 0 8.060 7.680 8.060 8.020 8.080 10,000 80,600 8.0600 7.237 6.896 7.237 7.201 7.255 11,137 7.2370 1.00%
2021-06-02 0 7.980 7.800 7.980 7.690 8.000 27,000 212,610 7.8744 7.165 7.004 7.165 6.905 7.183 30,071 7.0704 -0.13%
2021-06-01 0 7.990 7.690 7.990 7.940 8.010 14,000 111,870 7.9907 7.174 6.905 7.174 7.129 7.192 15,592 7.1748 0.38%
2021-05-31 0 7.960 7.700 7.960 7.970 8.020 16,000 127,720 7.9825 7.147 6.914 7.147 7.156 7.201 17,820 7.1674 0.00%
2021-05-28 0 7.960 7.880 7.970 7.890 7.980 27,000 213,890 7.9219 7.147 7.075 7.156 7.084 7.165 30,071 7.1129 -0.25%
2021-05-27 0 8.180 8.020 8.180 8.020 8.180 58,022 473,624 8.1628 7.165 7.025 7.165 7.025 7.165 66,240 7.1501 1.24%
2021-05-26 0 8.080 8.030 8.100 8.000 8.080 22,286 179,558 8.0570 7.078 7.034 7.095 7.007 7.078 25,442 7.0574 0.37%
2021-05-25 0 8.050 8.010 8.050 8.000 8.080 13,000 104,570 8.0438 7.051 7.016 7.051 7.007 7.078 14,841 7.0459 0.63%
2021-05-24 0 8.000 7.800 8.080 7.900 8.300 23,282 187,859 8.0689 7.007 6.832 7.078 6.920 7.270 26,580 7.0678 -2.91%
2021-05-21 0 8.240 8.120 8.240 8.020 8.290 32,000 262,060 8.1894 7.218 7.113 7.218 7.025 7.262 36,532 7.1734 4.57%
2021-05-20 0 7.880 7.800 7.900 7.720 8.010 18,000 141,600 7.8667 6.902 6.832 6.920 6.762 7.016 20,549 6.8907 2.34%
2021-05-18 0 7.700 7.700 7.790 7.000 7.950 105,000 798,100 7.6010 6.745 6.745 6.824 6.132 6.964 119,872 6.6579 -3.14%
2021-05-17 0 7.950 7.900 7.950 7.000 8.790 135,000 1,075,480 7.9665 6.964 6.920 6.964 6.132 7.699 154,121 6.9782 -9.56%
2021-05-14 0 8.790 8.730 8.790 8.690 8.850 97,000 852,470 8.7884 7.699 7.647 7.699 7.612 7.752 110,739 7.6980 2.81%
2021-05-13 0 8.550 8.550 8.590 8.360 8.650 171,000 1,464,190 8.5625 7.489 7.489 7.524 7.323 7.577 195,220 7.5002 0.35%
2021-05-12 0 8.520 8.510 8.590 8.380 8.630 139,650 1,191,517 8.5322 7.463 7.454 7.524 7.340 7.559 159,429 7.4736 1.67%
2021-05-11 0 8.380 8.310 8.400 8.030 8.380 123,692 1,019,367 8.2412 7.340 7.279 7.358 7.034 7.340 141,211 7.2187 6.08%
2021-05-10 0 7.900 7.820 7.900 7.880 7.900 47,000 371,040 7.8945 6.920 6.850 6.920 6.902 6.920 53,657 6.9151 0.25%
2021-05-07 0 7.880 7.870 8.020 7.860 8.140 92,000 730,490 7.9401 6.902 6.894 7.025 6.885 7.130 105,030 6.9550 -1.75%
2021-05-06 0 8.020 7.910 8.040 7.800 8.260 327,000 2,625,460 8.0289 7.025 6.929 7.043 6.832 7.235 373,315 7.0328 2.56%
2021-05-05 0 7.820 7.710 7.820 7.050 7.880 267,640 1,999,098 7.4694 6.850 6.753 6.850 6.175 6.902 305,547 6.5427 11.55%
2021-05-04 0 7.010 6.850 7.010 7.000 7.010 26,000 182,160 7.0062 6.140 6.000 6.140 6.132 6.140 29,683 6.1369 1.59%
2021-05-03 0 6.900 6.900 7.000 6.900 7.050 44,000 307,070 6.9789 6.044 6.044 6.132 6.044 6.175 50,232 6.1130 -1.43%
2021-04-30 0 7.000 6.890 7.000 7.000 7.100 31,000 217,860 7.0277 6.132 6.035 6.132 6.132 6.219 35,391 6.1559 0.00%
2021-04-29 0 7.000 6.800 7.000 6.980 7.000 33,000 230,720 6.9915 6.132 5.956 6.132 6.114 6.132 37,674 6.1241 0.00%
2021-04-28 0 7.000 6.880 7.000 7.000 7.000 45,000 315,000 7.0000 6.132 6.026 6.132 6.132 6.132 51,374 6.1316 0.00%
2021-04-27 0 7.000 6.750 7.000 6.700 7.000 45,000 312,490 6.9442 6.132 5.913 6.132 5.869 6.132 51,374 6.0827 0.00%
2021-04-26 0 7.000 6.700 7.000 6.990 7.000 57,000 398,930 6.9988 6.132 5.869 6.132 6.123 6.132 65,073 6.1305 -0.43%
2021-04-23 0 7.030 6.950 7.020 7.030 7.030 40,000 281,200 7.0300 6.158 6.088 6.149 6.158 6.158 45,665 6.1578 0.00%
2021-04-22 0 7.030 6.960 7.030 7.000 7.040 35,000 246,060 7.0303 6.158 6.097 6.158 6.132 6.167 39,957 6.1581 -0.28%
2021-04-21 0 7.050 6.950 7.050 6.960 7.050 40,000 280,810 7.0203 6.175 6.088 6.175 6.097 6.175 45,665 6.1493 0.00%
2021-04-20 0 7.050 6.950 7.050 6.990 7.050 44,000 308,230 7.0052 6.175 6.088 6.175 6.123 6.175 50,232 6.1361 0.57%
2021-04-19 0 7.010 7.000 7.010 7.000 7.020 54,000 378,610 7.0113 6.140 6.132 6.140 6.132 6.149 61,648 6.1414 -0.28%
2021-04-16 0 7.030 7.030 7.050 6.950 7.050 59,000 414,150 7.0195 6.158 6.158 6.175 6.088 6.175 67,357 6.1486 -0.28%
2021-04-15 0 7.050 6.900 7.050 6.900 7.050 60,000 420,040 7.0007 6.175 6.044 6.175 6.044 6.175 68,498 6.1321 0.43%
2021-04-14 0 7.020 6.900 7.020 6.960 7.050 84,000 586,340 6.9802 6.149 6.044 6.149 6.097 6.175 95,897 6.1142 0.72%
2021-04-13 0 6.970 6.860 6.970 6.900 6.970 42,000 292,470 6.9636 6.105 6.009 6.105 6.044 6.105 47,949 6.0996 0.00%
2021-04-12 0 6.970 6.860 6.980 6.900 6.980 54,000 376,420 6.9707 6.105 6.009 6.114 6.044 6.114 61,648 6.1059 -0.29%
2021-04-09 0 6.990 6.850 6.990 6.860 7.000 60,000 418,700 6.9783 6.123 6.000 6.123 6.009 6.132 68,498 6.1126 0.00%
2021-04-08 0 6.990 6.870 6.990 6.900 6.990 77,000 533,880 6.9335 6.123 6.018 6.123 6.044 6.123 87,906 6.0733 0.29%
2021-04-07 0 6.970 6.930 6.980 6.970 7.000 42,000 293,310 6.9836 6.105 6.070 6.114 6.105 6.132 47,949 6.1172 0.58%
2021-04-01 0 6.930 6.930 6.950 6.850 7.000 63,000 437,670 6.9471 6.070 6.070 6.088 6.000 6.132 71,923 6.0853 1.02%
2021-03-31 0 6.860 6.850 6.950 6.850 6.960 39,000 270,980 6.9482 6.009 6.000 6.088 6.000 6.097 44,524 6.0862 -1.58%
2021-03-30 0 6.970 6.860 6.980 6.950 7.000 36,000 250,830 6.9675 6.105 6.009 6.114 6.088 6.132 41,099 6.1031 0.29%
2021-03-29 0 6.950 6.850 6.950 6.850 7.000 42,000 291,760 6.9467 6.088 6.000 6.088 6.000 6.132 47,949 6.0848 0.14%
2021-03-26 0 6.940 6.850 6.940 6.850 7.040 77,000 533,330 6.9264 6.079 6.000 6.079 6.000 6.167 87,906 6.0671 -0.14%
2021-03-25 0 6.950 6.850 6.950 6.870 6.950 45,000 311,970 6.9327 6.088 6.000 6.088 6.018 6.088 51,374 6.0726 0.00%
2021-03-24 0 6.950 6.850 6.950 6.850 7.000 76,000 526,300 6.9250 6.088 6.000 6.088 6.000 6.132 86,764 6.0659 0.14%
2021-03-23 0 6.940 6.860 6.940 6.940 6.970 48,282 335,357 6.9458 6.079 6.009 6.079 6.079 6.105 55,120 6.0841 -0.14%
2021-03-22 0 6.950 6.850 6.950 6.940 6.970 59,000 409,870 6.9469 6.088 6.000 6.088 6.079 6.105 67,357 6.0851 0.00%
2021-03-19 0 6.950 6.860 6.950 6.930 6.980 89,000 619,620 6.9620 6.088 6.009 6.088 6.070 6.114 101,606 6.0983 -0.57%
2021-03-18 0 6.990 6.940 6.990 6.930 7.040 50,000 348,980 6.9796 6.123 6.079 6.123 6.070 6.167 57,082 6.1137 0.00%
2021-03-17 0 6.990 6.850 6.990 6.920 7.050 75,000 524,500 6.9933 6.123 6.000 6.123 6.061 6.175 85,623 6.1257 0.00%
2021-03-16 0 6.990 6.900 6.990 6.980 7.030 142,000 992,430 6.9889 6.123 6.044 6.123 6.114 6.158 162,112 6.1219 0.14%
2021-03-15 0 6.980 6.950 6.980 6.950 7.000 50,000 349,100 6.9820 6.114 6.088 6.114 6.088 6.132 57,082 6.1158 0.58%
2021-03-12 0 6.940 6.800 6.940 6.800 6.970 134,768 925,830 6.8698 6.079 5.956 6.079 5.956 6.105 153,856 6.0175 -0.14%
2021-03-11 0 6.950 6.860 6.950 6.860 6.970 66,000 458,870 6.9526 6.088 6.009 6.088 6.009 6.105 75,348 6.0900 0.00%
2021-03-10 0 6.950 6.850 6.950 6.910 7.000 56,000 390,790 6.9784 6.088 6.000 6.088 6.053 6.132 63,932 6.1126 -0.29%
2021-03-09 0 6.970 6.950 6.970 6.860 7.000 89,000 617,550 6.9388 6.105 6.088 6.105 6.009 6.132 101,606 6.0779 -0.14%
2021-03-08 0 6.980 6.950 6.980 6.850 7.000 97,000 677,210 6.9815 6.114 6.088 6.114 6.000 6.132 110,739 6.1154 1.60%
2021-03-05 0 6.870 6.870 6.980 6.800 7.080 87,928 609,053 6.9267 6.018 6.018 6.114 5.956 6.202 100,382 6.0674 0.88%
2021-03-04 0 6.810 - 6.470 6.800 7.050 76,456 529,158 6.9211 5.965 - 5.667 5.956 6.175 87,285 6.0624 -2.71%
2021-03-03 0 7.000 7.000 7.050 6.960 7.020 90,000 629,080 6.9898 6.132 6.132 6.175 6.097 6.149 102,747 6.1226 0.43%
2021-03-02 0 6.970 6.880 6.970 6.880 7.000 134,696 938,371 6.9666 6.105 6.026 6.105 6.026 6.132 153,774 6.1023 0.87%
2021-03-01 0 6.910 6.910 7.030 6.900 7.100 134,000 941,910 7.0292 6.053 6.053 6.158 6.044 6.219 152,979 6.1571 -1.99%
2021-02-26 0 7.050 6.910 7.040 7.000 7.200 169,000 1,192,980 7.0591 6.175 6.053 6.167 6.132 6.307 192,936 6.1833 -0.70%
2021-02-25 0 7.100 7.020 7.100 7.010 7.150 78,558 556,645 7.0858 6.219 6.149 6.219 6.140 6.263 89,685 6.2067 0.00%
2021-02-24 0 7.100 6.910 7.100 6.900 7.180 208,928 1,462,879 7.0018 6.219 6.053 6.219 6.044 6.289 238,520 6.1332 0.00%
2021-02-23 0 7.100 7.050 7.100 6.800 7.180 423,000 2,986,360 7.0600 6.219 6.175 6.219 5.956 6.289 482,912 6.1841 3.50%
2021-02-22 0 6.860 6.860 6.950 6.110 6.930 305,880 1,992,147 6.5128 6.009 6.009 6.088 5.352 6.070 349,204 5.7048 11.73%
2021-02-19 0 6.140 6.000 6.140 6.000 6.150 273,000 1,663,790 6.0945 5.378 5.256 5.378 5.256 5.387 311,667 5.3384 0.99%
2021-02-18 0 6.080 6.000 6.080 6.000 6.180 321,282 1,949,847 6.0690 5.326 5.256 5.326 5.256 5.413 366,787 5.3160 1.33%
2021-02-17 0 6.000 5.920 6.000 5.800 6.000 380,000 2,240,010 5.8948 5.256 5.186 5.256 5.080 5.256 433,822 5.1634 3.99%
2021-02-16 0 5.770 5.660 5.770 5.340 5.890 607,928 3,469,107 5.7064 5.054 4.958 5.054 4.677 5.159 694,032 4.9985 8.05%
2021-02-11 0 5.340 5.320 5.340 5.250 5.400 275,000 1,463,190 5.3207 4.677 4.660 4.677 4.599 4.730 313,950 4.6606 1.71%
2021-02-10 0 5.250 5.150 5.250 5.060 5.300 513,000 2,631,880 5.1304 4.599 4.511 4.599 4.432 4.642 585,659 4.4939 -0.57%
2021-02-09 0 5.280 5.200 5.290 5.200 5.300 329,862 1,730,376 5.2458 4.625 4.555 4.634 4.555 4.642 376,582 4.5949 -0.38%
2021-02-08 0 5.300 5.190 5.300 5.100 5.300 174,856 907,669 5.1910 4.642 4.546 4.642 4.467 4.642 199,622 4.5469 3.92%
2021-02-05 0 5.100 5.020 5.100 5.000 5.100 300,752 1,513,642 5.0329 4.467 4.397 4.467 4.380 4.467 343,349 4.4085 1.39%
2021-02-04 0 5.030 4.950 5.030 4.900 5.040 481,880 2,397,212 4.9747 4.406 4.336 4.406 4.292 4.415 550,131 4.3575 0.80%
2021-02-03 0 4.990 4.950 4.990 4.860 4.990 383,374 1,888,582 4.9262 4.371 4.336 4.371 4.257 4.371 437,673 4.3150 2.67%
2021-02-02 0 4.860 4.850 4.860 4.650 5.050 438,000 2,111,910 4.8217 4.257 4.248 4.257 4.073 4.423 500,036 4.2235 4.52%
2021-02-01 0 4.650 4.650 4.720 4.640 4.750 238,004 1,114,828 4.6841 4.073 4.073 4.134 4.064 4.161 271,714 4.1029 0.22%
2021-01-29 0 4.640 4.610 4.640 4.410 4.660 140,000 645,630 4.6116 4.064 4.038 4.064 3.863 4.082 159,829 4.0395 0.00%
2021-01-28 0 4.640 4.600 4.640 4.640 4.670 126,000 587,010 4.6588 4.064 4.029 4.064 4.064 4.091 143,846 4.0808 -0.64%
2021-01-27 0 4.670 4.600 4.670 4.620 4.690 98,000 456,440 4.6576 4.091 4.029 4.091 4.047 4.108 111,880 4.0797 -0.43%
2021-01-26 0 4.690 4.630 4.700 4.600 4.700 86,000 400,500 4.6570 4.108 4.056 4.117 4.029 4.117 98,181 4.0792 0.43%
2021-01-25 0 4.670 4.640 4.680 4.630 4.690 70,000 326,710 4.6673 4.091 4.064 4.099 4.056 4.108 79,914 4.0882 0.00%
2021-01-22 0 4.670 4.620 4.680 4.600 4.740 96,000 447,290 4.6593 4.091 4.047 4.099 4.029 4.152 109,597 4.0812 0.00%
2021-01-21 0 4.670 4.640 4.660 4.620 4.700 67,000 312,220 4.6600 4.091 4.064 4.082 4.047 4.117 76,490 4.0819 -0.21%
2021-01-20 0 4.680 4.630 4.670 4.580 4.680 183,000 849,130 4.6401 4.099 4.056 4.091 4.012 4.099 208,919 4.0644 0.65%
2021-01-19 0 4.650 4.650 4.670 4.610 4.700 201,000 936,460 4.6590 4.073 4.073 4.091 4.038 4.117 229,469 4.0810 -1.06%
2021-01-18 0 4.700 4.680 4.700 4.660 4.720 245,000 1,143,260 4.6664 4.117 4.099 4.117 4.082 4.134 279,701 4.0874 -0.42%
2021-01-15 0 4.720 4.660 4.720 4.660 4.750 126,000 590,910 4.6898 4.134 4.082 4.134 4.082 4.161 143,846 4.1079 0.64%
2021-01-14 0 4.690 4.600 4.710 4.660 4.740 66,000 309,540 4.6900 4.108 4.029 4.126 4.082 4.152 75,348 4.1081 -0.64%
2021-01-13 0 4.720 4.690 4.730 4.690 4.750 56,000 263,560 4.7064 4.134 4.108 4.143 4.108 4.161 63,932 4.1225 -0.63%
2021-01-12 0 4.750 4.680 4.750 4.650 4.750 52,040 245,212 4.7120 4.161 4.099 4.161 4.073 4.161 59,411 4.1274 0.21%
2021-01-11 0 4.740 4.700 4.740 4.680 4.770 37,000 174,570 4.7181 4.152 4.117 4.152 4.099 4.178 42,241 4.1328 1.07%
2021-01-08 0 4.690 4.690 4.800 4.650 4.800 96,286 456,793 4.7441 4.108 4.108 4.204 4.073 4.204 109,924 4.1556 -0.42%
2021-01-07 0 4.710 4.700 4.730 4.670 4.790 79,000 372,490 4.7151 4.126 4.117 4.143 4.091 4.196 90,189 4.1301 -0.42%
2021-01-06 0 4.730 4.660 4.730 4.650 4.730 56,000 262,530 4.6880 4.143 4.082 4.143 4.073 4.143 63,932 4.1064 -0.21%
2021-01-05 0 4.740 4.690 4.740 4.680 4.800 81,000 382,940 4.7277 4.152 4.108 4.152 4.099 4.204 92,472 4.1411 -0.63%
2021-01-04 0 4.770 4.660 4.770 4.580 4.800 47,000 223,010 4.7449 4.178 4.082 4.178 4.012 4.204 53,657 4.1562 -0.42%
2020-12-31 0 4.790 4.710 4.780 4.530 4.800 32,000 151,150 4.7234 4.196 4.126 4.187 3.968 4.204 36,532 4.1374 0.84%
2020-12-30 0 4.750 4.600 4.750 4.660 4.800 102,484 483,069 4.7136 4.161 4.029 4.161 4.082 4.204 116,999 4.1288 0.42%
2020-12-29 0 4.730 4.700 4.770 4.700 4.790 114,000 541,480 4.7498 4.143 4.117 4.178 4.117 4.196 130,146 4.1605 -0.84%
2020-12-28 0 4.770 4.600 4.780 4.670 4.800 36,000 170,790 4.7442 4.178 4.029 4.187 4.091 4.204 41,099 4.1556 0.00%
2020-12-24 0 4.770 4.540 4.770 4.770 4.780 64,000 302,820 4.7316 4.178 3.977 4.178 4.178 4.187 73,065 4.1445 -0.21%
2020-12-23 0 4.780 4.500 4.780 4.780 4.810 20,000 95,960 4.7980 4.187 3.942 4.187 4.187 4.213 22,833 4.2027 -0.21%
2020-12-22 0 4.790 4.600 4.790 4.780 4.810 20,000 95,810 4.7905 4.196 4.029 4.196 4.187 4.213 22,833 4.1962 -0.21%
2020-12-21 0 4.800 4.600 4.800 4.780 4.850 26,000 125,080 4.8108 4.204 4.029 4.204 4.187 4.248 29,683 4.2139 0.00%
2020-12-18 0 4.800 4.700 4.790 4.700 4.950 41,712 199,330 4.7787 4.204 4.117 4.196 4.117 4.336 47,620 4.1859 0.00%
2020-12-17 0 4.800 - 4.800 4.790 4.900 60,000 288,510 4.8085 4.204 - 4.204 4.196 4.292 68,498 4.2119 0.00%
2020-12-16 0 4.800 - 4.800 4.790 4.800 21,000 100,760 4.7981 4.204 - 4.204 4.196 4.204 23,974 4.2028 1.05%
2020-12-15 0 4.750 4.590 4.750 4.750 4.800 19,000 90,750 4.7763 4.161 4.021 4.161 4.161 4.204 21,691 4.1837 -1.04%
2020-12-14 0 4.800 4.590 4.800 4.780 4.800 20,000 95,890 4.7945 4.204 4.021 4.204 4.187 4.204 22,833 4.1997 0.00%
2020-12-11 0 4.800 4.590 4.800 4.790 4.810 25,000 120,170 4.8068 4.204 4.021 4.204 4.196 4.213 28,541 4.2105 0.21%
2020-12-10 0 4.790 4.590 4.790 4.740 4.820 31,000 148,200 4.7806 4.196 4.021 4.196 4.152 4.222 35,391 4.1875 0.00%
2020-12-09 0 4.790 4.630 4.800 4.750 4.880 25,000 119,830 4.7932 4.196 4.056 4.204 4.161 4.275 28,541 4.1985 -1.03%
2020-12-08 0 4.840 4.590 4.840 4.830 4.860 20,000 96,830 4.8415 4.240 4.021 4.240 4.231 4.257 22,833 4.2408 -0.41%
2020-12-07 0 4.860 4.650 4.860 4.230 4.950 20,000 96,660 4.8330 4.257 4.073 4.257 3.705 4.336 22,833 4.2334 0.41%
2020-12-04 0 4.840 4.500 4.840 4.830 4.850 20,000 96,820 4.8410 4.240 3.942 4.240 4.231 4.248 22,833 4.2404 -0.21%
2020-12-03 0 4.850 4.700 4.850 4.710 4.900 25,000 121,540 4.8616 4.248 4.117 4.248 4.126 4.292 28,541 4.2585 1.04%
2020-12-02 0 4.800 4.500 4.800 4.800 4.880 23,000 111,490 4.8474 4.204 3.942 4.204 4.204 4.275 26,258 4.2460 -1.64%
2020-12-01 0 4.880 4.700 4.880 4.850 4.900 47,000 229,540 4.8838 4.275 4.117 4.275 4.248 4.292 53,657 4.2779 0.21%
2020-11-30 0 4.870 - 4.880 4.830 4.950 21,000 102,430 4.8776 4.266 - 4.275 4.231 4.336 23,974 4.2725 1.88%
2020-11-27 0 4.820 4.500 4.820 4.810 4.850 43,000 207,090 4.8160 4.187 3.909 4.187 4.178 4.213 49,501 4.1835 1.47%
2020-11-26 0 4.750 4.600 4.750 4.650 4.750 26,000 123,270 4.7412 4.126 3.996 4.126 4.039 4.126 29,931 4.1185 -0.42%
2020-11-25 0 4.770 4.650 4.780 4.700 4.800 22,760 108,536 4.7687 4.144 4.039 4.152 4.083 4.170 26,201 4.1424 -1.04%
2020-11-24 0 4.820 4.530 4.830 4.710 4.900 22,000 106,390 4.8359 4.187 3.935 4.196 4.091 4.256 25,326 4.2008 0.42%
2020-11-23 0 4.800 4.620 4.800 4.780 4.800 25,000 119,880 4.7952 4.170 4.013 4.170 4.152 4.170 28,780 4.1654 0.84%
2020-11-20 0 4.760 4.600 4.760 4.750 4.780 23,000 109,490 4.7604 4.135 3.996 4.135 4.126 4.152 26,477 4.1352 0.63%
2020-11-19 0 4.730 4.500 4.730 4.710 4.780 23,000 108,720 4.7270 4.109 3.909 4.109 4.091 4.152 26,477 4.1062 1.07%
2020-11-18 0 4.680 4.520 4.690 4.490 4.680 25,000 115,290 4.6116 4.065 3.926 4.074 3.900 4.065 28,780 4.0059 5.88%
2020-11-17 0 4.420 4.420 4.490 4.400 4.800 169,000 752,280 4.4514 3.840 3.840 3.900 3.822 4.170 194,551 3.8668 -3.70%
2020-11-16 0 4.590 4.560 4.590 4.550 4.950 270,000 1,269,790 4.7029 3.987 3.961 3.987 3.952 4.300 310,821 4.0853 -6.33%
2020-11-13 0 4.900 - 4.900 4.870 4.920 32,000 156,800 4.9000 4.256 - 4.256 4.230 4.274 36,838 4.2565 0.62%
2020-11-12 0 4.870 4.750 4.870 4.870 4.900 68,000 331,820 4.8797 4.230 4.126 4.230 4.230 4.256 78,281 4.2388 0.41%
2020-11-11 0 4.850 4.820 4.860 4.810 4.880 40,000 194,210 4.8553 4.213 4.187 4.222 4.178 4.239 46,048 4.2176 -0.61%
2020-11-10 0 4.880 4.800 4.880 4.860 4.900 94,004 458,099 4.8732 4.239 4.170 4.239 4.222 4.256 108,216 4.2332 1.04%
2020-11-09 0 4.830 4.610 4.840 4.750 4.850 42,000 202,190 4.8140 4.196 4.005 4.204 4.126 4.213 48,350 4.1818 2.77%
2020-11-06 0 4.700 4.610 4.700 4.680 4.800 47,000 222,260 4.7289 4.083 4.005 4.083 4.065 4.170 54,106 4.1079 -0.84%
2020-11-05 0 4.740 4.700 4.740 4.610 5.000 40,000 190,680 4.7670 4.117 4.083 4.117 4.005 4.343 46,048 4.1409 0.00%
2020-11-04 0 4.740 4.680 4.750 4.650 4.740 48,000 225,230 4.6923 4.117 4.065 4.126 4.039 4.117 55,257 4.0760 1.94%
2020-11-03 0 4.650 4.500 4.650 4.570 4.660 65,038 299,711 4.6082 4.039 3.909 4.039 3.970 4.048 74,871 4.0030 0.22%
2020-11-02 0 4.640 4.500 4.640 4.640 4.660 29,000 134,700 4.6448 4.031 3.909 4.031 4.031 4.048 33,384 4.0348 0.43%
2020-10-30 0 4.620 4.550 4.640 4.560 4.660 57,000 262,690 4.6086 4.013 3.952 4.031 3.961 4.048 65,618 4.0033 0.43%
2020-10-29 0 4.600 4.500 4.600 4.520 4.660 42,000 192,680 4.5876 3.996 3.909 3.996 3.926 4.048 48,350 3.9851 -1.29%
2020-10-28 0 4.660 4.500 4.660 4.640 4.670 35,000 162,950 4.6557 4.048 3.909 4.048 4.031 4.057 40,292 4.0443 0.65%
2020-10-27 0 4.630 4.500 4.630 4.400 4.690 87,000 393,570 4.5238 4.022 3.909 4.022 3.822 4.074 100,153 3.9297 -0.86%
2020-10-23 0 4.670 4.500 4.670 4.500 4.690 54,000 245,080 4.5385 4.057 3.909 4.057 3.909 4.074 62,164 3.9425 2.86%
2020-10-22 0 4.540 4.490 4.540 4.310 4.570 222,000 982,320 4.4249 3.944 3.900 3.944 3.744 3.970 255,564 3.8437 -0.87%
2020-10-21 0 4.580 4.510 4.570 4.600 4.740 72,518 336,602 4.6416 3.978 3.918 3.970 3.996 4.117 83,482 4.0320 -4.78%
2020-10-20 0 4.810 4.480 4.810 4.670 4.810 79,000 370,330 4.6877 4.178 3.892 4.178 4.057 4.178 90,944 4.0721 2.56%
2020-10-19 0 4.690 4.480 4.700 4.610 4.780 71,000 333,500 4.6972 4.074 3.892 4.083 4.005 4.152 81,734 4.0803 -1.88%
2020-10-16 0 4.780 4.750 4.780 4.720 4.850 95,000 452,790 4.7662 4.152 4.126 4.152 4.100 4.213 109,363 4.1402 -1.24%
2020-10-15 0 4.840 4.750 4.850 4.740 4.850 163,000 778,430 4.7756 4.204 4.126 4.213 4.117 4.213 187,644 4.1484 -0.62%
2020-10-14 0 4.870 4.500 4.870 4.600 4.900 186,920 895,262 4.7895 4.230 3.909 4.230 3.996 4.256 215,180 4.1605 -0.61%
2020-10-12 0 4.900 4.700 - 4.480 4.900 192,000 863,790 4.4989 4.256 4.083 - 3.892 4.256 221,028 3.9081 9.38%
2020-10-09 0 4.480 4.410 4.480 4.470 4.480 65,000 290,290 4.4660 3.892 3.831 3.892 3.883 3.892 74,827 3.8795 0.00%
2020-10-08 0 4.480 4.410 4.480 4.410 4.490 93,000 414,190 4.4537 3.892 3.831 3.892 3.831 3.900 107,061 3.8687 1.13%
2020-10-07 0 4.430 4.410 4.470 4.430 4.500 47,000 210,380 4.4762 3.848 3.831 3.883 3.848 3.909 54,106 3.8883 -1.56%
2020-10-06 0 4.500 4.410 4.500 4.480 4.500 38,000 170,800 4.4947 3.909 3.831 3.909 3.892 3.909 43,745 3.9044 0.00%
2020-10-05 0 4.500 4.430 4.500 4.480 4.500 41,000 184,330 4.4959 3.909 3.848 3.909 3.892 3.909 47,199 3.9054 0.45%
2020-09-30 0 4.480 4.400 4.480 4.420 4.500 100,000 444,930 4.4493 3.892 3.822 3.892 3.840 3.909 115,119 3.8650 0.00%
2020-09-29 0 4.480 4.430 4.480 4.420 4.500 64,314 286,948 4.4617 3.892 3.848 3.892 3.840 3.909 74,038 3.8757 -0.22%
2020-09-28 0 4.490 4.440 4.490 4.440 4.500 71,000 317,740 4.4752 3.900 3.857 3.900 3.857 3.909 81,734 3.8875 0.00%
2020-09-25 0 4.490 4.440 4.490 4.440 4.540 114,000 512,480 4.4954 3.900 3.857 3.900 3.857 3.944 131,236 3.9050 -1.32%
2020-09-24 0 4.550 4.430 4.550 4.490 4.550 58,000 263,060 4.5355 3.952 3.848 3.952 3.900 3.952 66,769 3.9399 0.22%
2020-09-23 0 4.540 4.460 4.540 4.460 4.540 109,000 490,530 4.5003 3.944 3.874 3.944 3.874 3.944 125,480 3.9092 -0.22%
2020-09-22 0 4.550 4.390 4.550 4.430 4.550 84,000 378,020 4.5002 3.952 3.813 3.952 3.848 3.952 96,700 3.9092 0.00%
2020-09-21 0 4.550 4.480 4.550 4.450 4.560 91,000 412,760 4.5358 3.952 3.892 3.952 3.866 3.961 104,758 3.9401 -0.66%
2020-09-18 0 4.580 - 4.570 4.510 4.580 132,400 602,142 4.5479 3.978 - 3.970 3.918 3.978 152,417 3.9506 0.22%
2020-09-17 0 4.570 4.510 4.570 4.570 4.580 88,000 402,310 4.5717 3.970 3.918 3.970 3.970 3.978 101,305 3.9713 -0.65%
2020-09-16 0 4.600 4.460 4.600 4.540 4.600 158,304 722,543 4.5643 3.996 3.874 3.996 3.944 3.996 182,238 3.9648 0.00%
2020-09-15 0 4.600 4.460 4.600 4.500 4.600 131,000 598,870 4.5715 3.996 3.874 3.996 3.909 3.996 150,806 3.9711 0.00%
2020-09-14 0 4.600 4.460 4.600 4.570 4.600 51,000 233,370 4.5759 3.996 3.874 3.996 3.970 3.996 58,711 3.9749 0.00%
2020-09-11 0 4.600 4.460 4.600 4.580 4.600 55,000 252,220 4.5858 3.996 3.874 3.996 3.978 3.996 63,315 3.9835 0.00%
2020-09-10 0 4.600 4.500 4.600 4.500 4.600 183,000 834,260 4.5588 3.996 3.909 3.996 3.909 3.996 210,668 3.9601 1.10%
2020-09-09 0 4.550 4.450 4.550 4.450 4.600 70,646 319,664 4.5249 3.952 3.866 3.952 3.866 3.996 81,327 3.9306 -0.22%
2020-09-08 0 4.560 4.400 4.560 4.450 4.600 42,000 191,280 4.5543 3.961 3.822 3.961 3.866 3.996 48,350 3.9562 0.00%
2020-09-07 0 4.560 4.470 4.570 4.560 4.600 42,000 192,350 4.5798 3.961 3.883 3.970 3.961 3.996 48,350 3.9783 0.22%
2020-09-04 0 4.550 4.490 4.550 4.460 4.590 74,000 334,310 4.5177 3.952 3.900 3.952 3.874 3.987 85,188 3.9244 -0.44%
2020-09-03 0 4.570 4.460 4.580 4.440 4.630 90,000 408,060 4.5340 3.970 3.874 3.978 3.857 4.022 103,607 3.9385 -0.22%
2020-09-02 0 4.580 4.490 4.580 4.470 4.640 82,000 373,320 4.5527 3.978 3.900 3.978 3.883 4.031 94,398 3.9548 -0.43%
2020-09-01 0 4.600 4.560 4.600 4.560 4.690 52,000 240,130 4.6179 3.996 3.961 3.996 3.961 4.074 59,862 4.0114 0.22%
2020-08-31 0 4.590 4.480 4.590 4.490 4.700 71,000 326,840 4.6034 3.987 3.892 3.987 3.900 4.083 81,734 3.9988 -1.29%
2020-08-28 0 4.650 4.460 4.650 4.500 4.650 100,000 455,460 4.5546 4.039 3.874 4.039 3.909 4.039 115,119 3.9564 3.56%
2020-08-27 0 4.490 4.370 4.490 4.310 4.620 235,282 1,036,896 4.4070 3.900 3.796 3.900 3.744 4.013 270,854 3.8282 -0.22%
2020-08-26 0 4.500 4.300 4.500 4.280 4.610 478,000 2,099,540 4.3923 3.909 3.735 3.909 3.718 4.005 550,268 3.8155 -1.75%
2020-08-25 0 4.580 4.480 4.570 4.530 4.680 168,154 768,347 4.5693 3.978 3.892 3.970 3.935 4.065 193,577 3.9692 -2.14%
2020-08-24 0 4.680 4.570 4.670 4.570 4.750 133,000 618,740 4.6522 4.065 3.970 4.057 3.970 4.126 153,108 4.0412 -0.85%
2020-08-21 0 4.720 4.580 4.720 4.600 4.780 200,000 934,930 4.6747 4.100 3.978 4.100 3.996 4.152 230,238 4.0607 -1.46%
2020-08-20 0 4.790 4.650 4.790 4.650 4.800 242,000 1,144,650 4.7300 4.161 4.039 4.161 4.039 4.170 278,588 4.1088 0.00%
2020-08-19 0 4.790 4.650 4.790 4.610 4.790 431,648 2,024,298 4.6897 4.161 4.039 4.161 4.005 4.161 496,908 4.0738 0.84%
2020-08-18 0 4.750 4.660 4.750 4.660 4.800 221,146 1,044,297 4.7222 4.126 4.048 4.126 4.048 4.170 254,581 4.1020 -1.04%
2020-08-17 0 4.800 4.550 4.800 4.550 4.800 100,000 476,610 4.7661 4.170 3.952 4.170 3.952 4.170 115,119 4.1402 0.00%
2020-08-14 0 4.800 4.700 4.800 4.720 4.850 56,000 269,060 4.8046 4.170 4.083 4.170 4.100 4.213 64,467 4.1736 -0.83%
2020-08-13 0 4.840 4.600 4.850 4.830 4.890 71,000 344,210 4.8480 4.204 3.996 4.213 4.196 4.248 81,734 4.2113 -0.82%
2020-08-12 0 4.880 4.600 4.880 4.740 4.900 142,000 689,670 4.8568 4.239 3.996 4.239 4.117 4.256 163,469 4.2190 -0.41%
2020-08-11 0 4.900 4.770 4.900 4.760 4.900 236,000 1,139,070 4.8266 4.256 4.144 4.256 4.135 4.256 271,681 4.1927 3.16%
2020-08-10 0 4.750 4.650 4.750 4.630 4.800 91,248 434,395 4.7606 4.126 4.039 4.126 4.022 4.170 105,044 4.1354 -0.42%
2020-08-07 0 4.770 4.680 4.770 4.630 4.880 367,000 1,734,250 4.7255 4.144 4.065 4.144 4.022 4.239 422,486 4.1049 -0.63%
2020-08-06 0 4.800 4.700 4.800 4.800 5.000 84,000 412,750 4.9137 4.170 4.083 4.170 4.170 4.343 96,700 4.2684 -4.00%
2020-08-05 0 5.000 5.000 5.010 4.910 5.060 166,000 828,260 4.9895 4.343 4.343 4.352 4.265 4.395 191,097 4.3342 -0.60%
2020-08-04 0 5.030 5.000 5.030 4.990 5.050 95,000 476,120 5.0118 4.369 4.343 4.369 4.335 4.387 109,363 4.3536 0.20%
2020-08-03 0 5.020 5.000 5.050 4.950 5.100 115,000 577,770 5.0241 4.361 4.343 4.387 4.300 4.430 132,387 4.3643 -0.20%
2020-07-31 0 5.030 5.010 5.030 4.940 5.130 484,000 2,430,640 5.0220 4.369 4.352 4.369 4.291 4.456 557,176 4.3624 4.36%
2020-07-30 0 4.820 4.820 4.850 4.470 4.850 301,000 1,421,350 4.7221 4.187 4.187 4.213 3.883 4.213 346,508 4.1019 10.05%
2020-07-29 0 4.380 4.300 4.380 4.180 5.500 247,146 1,081,190 4.3747 3.805 3.735 3.805 3.631 4.778 284,512 3.8002 4.78%
2020-07-28 0 8.400 8.170 8.400 8.000 8.400 171,000 1,399,120 8.1820 3.631 3.532 3.631 3.458 3.631 395,590 3.5368 3.70%
2020-07-27 0 8.100 8.070 8.100 7.900 8.200 94,000 761,000 8.0957 3.501 3.488 3.501 3.415 3.545 217,459 3.4995 -0.86%
2020-07-24 0 8.170 8.100 8.170 7.550 8.200 239,200 1,883,694 7.8750 3.532 3.501 3.532 3.264 3.545 553,364 3.4041 -0.12%
2020-07-23 0 8.180 8.150 8.180 8.100 8.200 73,865 604,286 8.1810 3.536 3.523 3.536 3.501 3.545 170,879 3.5363 0.00%
2020-07-22 0 8.180 8.100 8.180 8.090 8.180 123,000 999,750 8.1280 3.536 3.501 3.536 3.497 3.536 284,548 3.5135 2.25%
2020-07-21 0 8.000 7.860 8.000 7.850 8.080 142,000 1,133,880 7.9851 3.458 3.398 3.458 3.393 3.493 328,502 3.4517 0.38%
2020-07-20 0 7.970 7.880 7.970 7.850 8.000 64,508 512,317 7.9419 3.445 3.406 3.445 3.393 3.458 149,232 3.4330 1.92%
2020-07-17 0 7.820 7.800 7.820 7.790 7.850 55,100 430,753 7.8177 3.380 3.372 3.380 3.367 3.393 127,468 3.3793 1.56%
2020-07-16 0 7.700 7.620 7.770 7.600 7.900 57,641 447,590 7.7651 3.328 3.294 3.359 3.285 3.415 133,346 3.3566 -1.91%
2020-07-15 0 7.850 7.770 7.880 7.540 8.000 130,175 1,014,991 7.7971 3.393 3.359 3.406 3.259 3.458 301,146 3.3704 4.11%
2020-07-14 0 7.540 7.430 7.560 7.380 7.560 106,856 799,778 7.4846 3.259 3.212 3.268 3.190 3.268 247,200 3.2353 1.62%
2020-07-13 0 7.420 7.250 7.420 7.250 7.450 94,000 692,680 7.3689 3.207 3.134 3.207 3.134 3.220 217,459 3.1853 1.64%
2020-07-10 0 7.300 7.150 7.300 7.210 7.310 30,087 218,824 7.2730 3.156 3.091 3.156 3.117 3.160 69,603 3.1439 1.25%
2020-07-09 0 7.210 7.200 7.330 7.190 7.370 85,989 624,440 7.2619 3.117 3.112 3.169 3.108 3.186 198,926 3.1390 -1.23%
2020-07-08 0 7.300 7.320 7.380 6.990 7.380 368,000 2,605,130 7.0792 3.156 3.164 3.190 3.022 3.190 851,329 3.0601 3.55%
2020-07-07 0 7.050 7.000 7.060 7.010 7.150 181,000 1,279,180 7.0673 3.047 3.026 3.052 3.030 3.091 418,724 3.0549 -0.98%
2020-07-06 0 7.120 7.010 7.120 6.990 7.280 182,085 1,282,070 7.0411 3.078 3.030 3.078 3.022 3.147 421,234 3.0436 0.28%
2020-07-03 0 7.100 6.880 7.100 7.000 7.280 102,566 727,981 7.0977 3.069 2.974 3.069 3.026 3.147 237,276 3.0681 -0.14%
2020-07-02 0 7.110 7.000 7.120 7.000 7.310 93,000 660,270 7.0997 3.073 3.026 3.078 3.026 3.160 215,146 3.0689 1.28%
2020-06-30 0 7.020 6.960 7.120 6.980 7.700 83,872 599,498 7.1478 3.035 3.009 3.078 3.017 3.328 194,029 3.0897 -1.40%
2020-06-29 0 7.120 7.000 7.120 6.760 7.190 177,000 1,218,400 6.8836 3.078 3.026 3.078 2.922 3.108 409,471 2.9755 3.94%
2020-06-26 0 6.850 6.830 6.880 6.830 6.970 58,000 399,960 6.8959 2.961 2.952 2.974 2.952 3.013 134,177 2.9808 -1.72%
2020-06-24 0 6.970 6.950 6.970 6.950 7.090 57,670 403,133 6.9903 3.013 3.004 3.013 3.004 3.065 133,413 3.0217 0.58%
2020-06-23 0 6.930 6.900 6.930 6.930 7.090 46,000 321,830 6.9963 2.996 2.983 2.996 2.996 3.065 106,416 3.0243 -1.00%
2020-06-22 0 7.000 6.900 7.000 6.980 7.070 54,000 377,420 6.9893 3.026 2.983 3.026 3.017 3.056 124,923 3.0212 0.00%
2020-06-19 0 7.000 6.870 7.000 6.900 7.100 138,000 961,430 6.9669 3.026 2.970 3.026 2.983 3.069 319,248 3.0115 0.00%
2020-06-18 0 7.000 6.930 7.000 6.950 7.200 151,000 1,058,830 7.0121 3.026 2.996 3.026 3.004 3.112 349,323 3.0311 1.45%
2020-06-17 0 6.900 6.900 7.050 6.900 7.430 184,066 1,325,643 7.2020 2.983 2.983 3.047 2.983 3.212 425,817 3.1132 -7.13%
2020-06-16 0 7.430 7.220 7.430 7.090 7.590 160,215 1,174,216 7.3290 3.212 3.121 3.212 3.065 3.281 370,640 3.1681 0.41%
2020-06-15 0 7.400 7.010 7.400 7.260 7.400 355,310 2,602,372 7.3242 3.199 3.030 3.199 3.138 3.199 821,972 3.1660 4.23%
2020-06-12 0 7.100 6.810 7.200 6.650 7.100 275,962 1,923,407 6.9698 3.069 2.944 3.112 2.875 3.069 638,409 3.0128 5.97%
2020-06-11 0 6.700 6.510 6.700 6.190 7.020 454,173 2,953,939 6.5040 2.896 2.814 2.896 2.676 3.035 1,050,681 2.8115 -3.04%
2020-06-10 0 6.910 6.910 6.980 6.000 7.800 584,266 4,023,888 6.8871 2.987 2.987 3.017 2.594 3.372 1,351,638 2.9770 17.32%
2020-06-09 0 5.890 5.710 5.900 5.250 5.990 516,566 2,922,866 5.6583 2.546 2.468 2.550 2.269 2.589 1,195,021 2.4459 12.19%
2020-06-08 0 5.250 5.250 5.260 5.150 5.250 352,354 1,828,992 5.1908 2.269 2.269 2.274 2.226 2.269 815,134 2.2438 1.94%
2020-06-05 0 5.150 5.000 5.150 4.990 5.200 101,916 516,772 5.0706 2.226 2.161 2.226 2.157 2.248 235,772 2.1918 3.21%
2020-06-04 0 4.990 4.950 4.990 4.920 4.990 147,892 731,460 4.9459 2.157 2.140 2.157 2.127 2.157 342,133 2.1379 1.42%
2020-06-03 0 4.920 4.730 4.920 4.800 4.950 96,641 472,908 4.8935 2.127 2.045 2.127 2.075 2.140 223,569 2.1153 4.24%
2020-06-02 0 4.720 4.700 4.790 4.710 4.800 257,031 1,222,464 4.7561 2.040 2.032 2.071 2.036 2.075 594,614 2.0559 -1.46%
2020-06-01 0 4.790 4.570 4.790 4.570 4.790 141,000 654,510 4.6419 2.071 1.975 2.071 1.975 2.071 326,189 2.0065 3.68%
2020-05-29 0 4.620 4.570 4.620 4.600 4.640 285,010 1,315,415 4.6153 1.997 1.975 1.997 1.988 2.006 659,341 1.9950 -0.22%
2020-05-28 0 4.630 4.520 4.650 4.550 4.640 609,443 2,810,682 4.6119 2.001 1.954 2.010 1.967 2.006 1,409,882 1.9936 0.22%
2020-05-27 0 4.620 4.600 4.620 4.570 4.640 1,149,347 5,308,391 4.6186 1.997 1.988 1.997 1.975 2.006 2,658,893 1.9965 0.00%
2020-05-26 0 4.620 4.560 4.620 4.620 4.640 21,000 97,040 4.6210 1.997 1.971 1.997 1.997 2.006 48,581 1.9975 -0.43%
2020-05-25 0 4.640 4.530 4.640 4.530 4.680 130,000 594,670 4.5744 2.006 1.958 2.006 1.958 2.023 300,741 1.9773 1.53%
2020-05-22 0 4.570 4.520 4.580 4.480 4.580 52,000 236,940 4.5565 1.975 1.954 1.980 1.937 1.980 120,297 1.9696 -0.22%
2020-05-21 0 4.580 4.560 4.580 4.560 4.600 880,000 4,029,480 4.5790 1.980 1.971 1.980 1.971 1.988 2,035,787 1.9793 0.00%
2020-05-20 0 4.580 4.560 4.580 4.580 4.600 846,000 3,874,700 4.5800 1.980 1.971 1.980 1.980 1.988 1,957,132 1.9798 0.00%
2020-05-19 0 4.580 4.540 4.580 4.530 4.720 922,869 4,224,636 4.5777 1.980 1.962 1.980 1.958 2.040 2,134,960 1.9788 0.00%
2020-05-18 0 4.580 4.530 4.580 4.560 4.640 756,000 3,447,970 4.5608 1.980 1.958 1.980 1.971 2.006 1,748,926 1.9715 0.44%
2020-05-15 0 4.560 4.520 4.560 4.510 4.640 79,282 360,001 4.5408 1.971 1.954 1.971 1.950 2.006 183,411 1.9628 0.66%
2020-05-14 0 4.530 4.510 4.550 4.490 4.590 744,641 3,379,885 4.5389 1.958 1.950 1.967 1.941 1.984 1,722,648 1.9620 0.22%
2020-05-13 0 4.520 4.490 4.520 4.520 4.570 567,000 2,573,700 4.5392 1.954 1.941 1.954 1.954 1.975 1,311,695 1.9621 0.00%
2020-05-12 0 4.520 4.490 4.520 4.520 4.550 492,000 2,224,160 4.5207 1.954 1.941 1.954 1.954 1.967 1,138,190 1.9541 0.44%
2020-05-11 0 4.500 4.500 4.520 4.490 4.550 333,000 1,501,290 4.5084 1.945 1.945 1.954 1.941 1.967 770,360 1.9488 0.00%
2020-05-08 0 4.500 4.490 4.530 4.500 4.550 388,000 1,746,300 4.5008 1.945 1.941 1.958 1.945 1.967 897,597 1.9455 0.00%
2020-05-07 0 4.500 4.450 4.500 4.480 4.540 374,000 1,682,860 4.4996 1.945 1.924 1.945 1.937 1.962 865,210 1.9450 0.00%
2020-05-06 0 4.500 4.450 4.500 4.450 4.540 272,000 1,223,790 4.4992 1.945 1.924 1.945 1.924 1.962 629,243 1.9449 0.22%
2020-05-05 0 4.490 4.450 4.490 4.480 4.550 192,000 862,260 4.4909 1.941 1.924 1.941 1.937 1.967 444,172 1.9413 0.00%
2020-05-04 0 4.490 4.380 4.530 4.380 4.600 243,000 1,089,350 4.4829 1.941 1.893 1.958 1.893 1.988 562,155 1.9378 0.22%
2020-04-29 0 4.480 - 4.480 4.480 4.550 253,000 1,135,850 4.4895 1.937 - 1.937 1.937 1.967 585,289 1.9407 -0.22%
2020-04-28 0 4.490 4.480 4.490 4.480 4.520 84,000 376,960 4.4876 1.941 1.937 1.941 1.937 1.954 194,325 1.9398 0.00%
2020-04-27 0 4.490 4.480 4.490 4.480 4.540 377,000 1,692,840 4.4903 1.941 1.937 1.941 1.937 1.962 872,150 1.9410 0.00%
2020-04-24 0 4.490 4.460 4.490 4.470 4.490 77,000 345,520 4.4873 1.941 1.928 1.941 1.932 1.941 178,131 1.9397 0.00%
2020-04-23 0 4.490 4.470 4.490 4.480 4.500 84,000 377,070 4.4889 1.941 1.932 1.941 1.937 1.945 194,325 1.9404 0.00%
2020-04-22 0 4.490 4.470 4.490 4.470 4.620 111,000 499,390 4.4990 1.941 1.932 1.941 1.932 1.997 256,787 1.9448 0.22%
2020-04-21 0 4.480 4.450 4.480 4.470 4.550 114,000 511,650 4.4882 1.937 1.924 1.937 1.932 1.967 263,727 1.9401 -0.22%
2020-04-20 0 4.490 4.440 4.490 4.470 4.490 345,000 1,547,810 4.4864 1.941 1.919 1.941 1.932 1.941 798,121 1.9393 0.22%
2020-04-17 0 4.480 4.440 4.500 4.470 4.650 215,000 963,210 4.4800 1.937 1.919 1.945 1.932 2.010 497,380 1.9366 0.22%
2020-04-16 0 4.470 4.440 4.480 4.450 4.480 44,000 196,530 4.4666 1.932 1.919 1.937 1.924 1.937 101,789 1.9308 -0.22%
2020-04-15 0 4.480 4.460 4.480 4.470 4.530 163,000 730,520 4.4817 1.937 1.928 1.937 1.932 1.958 377,083 1.9373 0.00%
2020-04-14 0 4.480 4.440 4.470 4.440 4.990 394,669 1,771,366 4.4882 1.937 1.919 1.932 1.919 2.157 913,025 1.9401 0.22%
2020-04-09 0 4.970 4.950 4.970 4.960 4.980 563,000 2,798,100 4.9700 1.932 1.924 1.932 1.928 1.936 1,448,128 1.9322 0.61%
2020-04-08 0 4.940 4.930 4.970 4.940 5.030 293,184 1,456,896 4.9692 1.921 1.917 1.932 1.921 1.956 754,117 1.9319 -0.60%
2020-04-07 0 4.970 4.950 4.970 4.950 5.050 442,000 2,196,810 4.9702 1.932 1.924 1.932 1.924 1.963 1,136,896 1.9323 0.00%
2020-04-06 0 4.970 4.960 4.970 4.960 5.050 331,000 1,645,310 4.9707 1.932 1.928 1.932 1.928 1.963 851,386 1.9325 0.00%
2020-04-03 0 4.970 4.910 4.970 4.940 5.010 219,000 1,087,810 4.9672 1.932 1.909 1.932 1.921 1.948 563,304 1.9311 -0.20%
2020-04-02 0 4.980 4.910 4.980 4.960 5.020 167,000 830,340 4.9721 1.936 1.909 1.936 1.928 1.952 429,551 1.9330 -0.20%
2020-04-01 0 4.990 4.890 4.990 4.900 5.050 340,000 1,680,170 4.9417 1.940 1.901 1.940 1.905 1.963 874,536 1.9212 1.01%
2020-03-31 0 4.940 4.900 4.940 4.930 5.020 311,500 1,540,625 4.9458 1.921 1.905 1.921 1.917 1.952 801,229 1.9228 0.00%
2020-03-30 0 4.940 4.860 5.000 4.880 5.050 234,962 1,162,323 4.9469 1.921 1.889 1.944 1.897 1.963 604,361 1.9232 0.00%
2020-03-27 0 4.940 4.900 4.940 4.940 4.940 93,000 459,420 4.9400 1.921 1.905 1.921 1.921 1.921 239,211 1.9206 0.00%
2020-03-26 0 4.940 4.860 4.940 4.940 5.000 73,000 361,380 4.9504 1.921 1.889 1.921 1.921 1.944 187,768 1.9246 0.00%
2020-03-25 0 4.940 4.860 4.940 4.940 4.980 309,000 1,526,660 4.9406 1.921 1.889 1.921 1.921 1.936 794,798 1.9208 0.00%
2020-03-24 0 4.940 4.850 4.940 4.900 4.950 165,000 814,780 4.9381 1.921 1.886 1.921 1.905 1.924 424,407 1.9198 0.82%
2020-03-23 0 4.900 4.860 4.900 4.840 4.980 243,000 1,192,250 4.9064 1.905 1.889 1.905 1.882 1.936 625,036 1.9075 -0.41%
2020-03-20 0 4.920 4.820 4.920 4.850 5.000 256,000 1,255,670 4.9050 1.913 1.874 1.913 1.886 1.944 658,474 1.9069 2.50%
2020-03-19 0 4.800 4.480 4.800 4.800 4.900 105,000 509,240 4.8499 1.866 1.742 1.866 1.866 1.905 270,077 1.8855 -1.23%
2020-03-18 0 4.860 4.850 4.860 4.860 4.980 107,000 525,570 4.9119 1.889 1.886 1.889 1.889 1.936 275,221 1.9096 -1.42%
2020-03-17 0 4.930 4.880 4.930 4.850 4.940 92,000 450,450 4.8962 1.917 1.897 1.917 1.886 1.921 236,639 1.9035 -0.20%
2020-03-16 0 4.940 4.920 4.940 4.900 4.940 52,701 258,990 4.9143 1.921 1.913 1.921 1.905 1.921 135,556 1.9106 1.86%
2020-03-13 0 4.850 4.800 4.940 4.840 4.940 65,000 315,470 4.8534 1.886 1.866 1.921 1.882 1.921 167,191 1.8869 -0.61%
2020-03-12 0 4.880 4.870 4.880 4.850 4.900 117,000 570,780 4.8785 1.897 1.893 1.897 1.886 1.905 300,943 1.8966 -0.41%
2020-03-11 0 4.900 4.860 4.900 4.880 4.980 142,000 698,070 4.9160 1.905 1.889 1.905 1.897 1.936 365,247 1.9112 1.03%
2020-03-10 0 4.850 4.800 4.850 4.840 4.980 298,000 1,457,700 4.8916 1.886 1.866 1.886 1.882 1.936 766,505 1.9017 -1.42%
2020-03-09 0 4.920 4.850 4.920 4.850 4.950 184,000 904,280 4.9146 1.913 1.886 1.913 1.886 1.924 473,278 1.9107 0.41%
2020-03-06 0 4.900 4.860 4.900 4.850 5.000 209,000 1,020,930 4.8848 1.905 1.889 1.905 1.886 1.944 537,582 1.8991 0.00%
2020-03-05 0 4.900 4.820 4.900 4.850 4.980 305,000 1,485,340 4.8700 1.905 1.874 1.905 1.886 1.936 784,510 1.8933 0.00%
2020-03-04 0 4.900 4.820 4.900 4.850 4.990 148,000 724,510 4.8953 1.905 1.874 1.905 1.886 1.940 380,680 1.9032 0.00%
2020-03-03 0 4.900 4.710 4.900 4.800 5.000 103,000 503,680 4.8901 1.905 1.831 1.905 1.866 1.944 264,933 1.9012 0.00%
2020-03-02 0 4.900 4.450 4.900 4.850 4.970 284,000 1,385,580 4.8788 1.905 1.730 1.905 1.886 1.932 730,494 1.8968 0.00%
2020-02-28 0 4.900 4.850 4.900 4.850 5.000 344,000 1,670,920 4.8573 1.905 1.886 1.905 1.886 1.944 884,824 1.8884 1.03%
2020-02-27 0 4.850 4.780 4.850 4.780 4.850 49,000 236,800 4.8327 1.886 1.858 1.886 1.858 1.886 126,036 1.8788 0.62%
2020-02-26 0 4.820 4.730 4.820 4.810 4.850 29,000 139,760 4.8193 1.874 1.839 1.874 1.870 1.886 74,593 1.8736 0.00%
2020-02-25 0 4.820 4.720 4.820 4.780 4.840 23,000 110,660 4.8113 1.874 1.835 1.874 1.858 1.882 59,160 1.8705 1.69%
2020-02-24 0 4.740 4.740 4.750 4.700 4.800 90,000 425,260 4.7251 1.843 1.843 1.847 1.827 1.866 231,495 1.8370 -1.25%
2020-02-21 0 4.800 4.710 4.800 4.790 4.870 48,000 230,430 4.8006 1.866 1.831 1.866 1.862 1.893 123,464 1.8664 -0.41%
2020-02-20 0 4.820 4.810 4.820 4.820 4.840 26,000 125,360 4.8215 1.874 1.870 1.874 1.874 1.882 66,876 1.8745 -0.41%
2020-02-19 0 4.840 4.820 4.840 4.840 4.880 40,000 194,280 4.8570 1.882 1.874 1.882 1.882 1.897 102,887 1.8883 -0.82%
2020-02-18 0 4.880 4.870 4.880 4.860 4.880 65,000 316,530 4.8697 1.897 1.893 1.897 1.889 1.897 167,191 1.8932 0.00%
2020-02-17 0 4.880 4.810 4.880 4.830 4.900 74,053 359,080 4.8490 1.897 1.870 1.897 1.878 1.905 190,476 1.8852 0.41%
2020-02-14 0 4.860 4.850 4.860 4.860 4.900 35,000 170,290 4.8654 1.889 1.886 1.889 1.889 1.905 90,026 1.8916 0.21%
2020-02-13 0 4.850 4.850 4.860 4.830 4.900 41,641 202,553 4.8643 1.886 1.886 1.889 1.878 1.905 107,107 1.8911 -0.41%
2020-02-12 0 4.870 4.810 4.870 4.820 4.900 34,000 165,220 4.8594 1.893 1.870 1.893 1.874 1.905 87,454 1.8892 0.21%
2020-02-11 0 4.860 4.830 4.860 4.830 4.890 33,000 160,440 4.8618 1.889 1.878 1.889 1.878 1.901 84,881 1.8902 -0.41%
2020-02-10 0 4.880 4.860 4.880 4.810 4.900 75,738 368,472 4.8651 1.897 1.889 1.897 1.870 1.905 194,811 1.8914 0.62%
2020-02-07 0 4.850 4.840 4.850 4.810 4.850 85,000 410,970 4.8349 1.886 1.882 1.886 1.870 1.886 218,634 1.8797 0.00%
2020-02-06 0 4.850 4.780 4.850 4.800 4.880 64,000 309,270 4.8323 1.886 1.858 1.886 1.866 1.897 164,618 1.8787 1.25%
2020-02-05 0 4.790 4.740 4.790 4.770 4.800 26,000 124,320 4.7815 1.862 1.843 1.862 1.854 1.866 66,876 1.8590 -0.21%
2020-02-04 0 4.800 4.790 4.800 4.700 4.820 70,000 333,330 4.7619 1.866 1.862 1.866 1.827 1.874 180,051 1.8513 0.00%
2020-02-03 0 4.800 4.780 4.800 4.730 4.850 124,000 593,230 4.7841 1.866 1.858 1.866 1.839 1.886 318,948 1.8600 -0.41%
2020-01-31 0 4.820 4.820 4.830 4.820 4.940 107,006 516,158 4.8236 1.874 1.874 1.878 1.874 1.921 275,237 1.8753 0.21%
2020-01-30 0 4.810 4.710 4.810 4.760 4.950 52,000 250,320 4.8138 1.870 1.831 1.870 1.851 1.924 133,752 1.8715 -0.21%
2020-01-29 0 4.820 4.710 4.820 4.800 4.860 32,000 153,960 4.8113 1.874 1.831 1.874 1.866 1.889 82,309 1.8705 -1.03%
2020-01-24 0 4.870 4.860 4.870 4.840 5.100 184,730 905,792 4.9033 1.893 1.889 1.893 1.882 1.983 475,156 1.9063 0.62%
2020-01-23 0 4.840 4.820 4.840 4.770 4.920 252,719 1,226,978 4.8551 1.882 1.874 1.882 1.854 1.913 650,035 1.8876 0.62%
2020-01-22 0 4.810 4.780 4.810 4.770 4.870 132,123 633,705 4.7963 1.870 1.858 1.870 1.854 1.893 339,842 1.8647 -0.62%
2020-01-21 0 4.840 4.780 4.840 4.770 4.920 63,000 303,490 4.8173 1.882 1.858 1.882 1.854 1.913 162,046 1.8729 1.26%
2020-01-20 0 4.780 4.740 4.780 4.750 4.780 54,000 256,930 4.7580 1.858 1.843 1.858 1.847 1.858 138,897 1.8498 -0.21%
2020-01-17 0 4.790 4.720 4.790 4.760 4.790 123,000 587,730 4.7783 1.862 1.835 1.862 1.851 1.862 316,376 1.8577 0.63%
2020-01-16 0 4.760 4.730 4.760 4.750 4.770 33,000 156,940 4.7558 1.851 1.839 1.851 1.847 1.854 84,881 1.8489 0.00%
2020-01-15 0 4.760 4.720 4.760 4.720 4.780 59,173 280,472 4.7399 1.851 1.835 1.851 1.835 1.858 152,203 1.8428 0.21%
2020-01-14 0 4.750 4.600 4.760 4.700 4.780 37,000 175,790 4.7511 1.847 1.788 1.851 1.827 1.858 95,170 1.8471 -0.42%
2020-01-13 0 4.770 4.600 4.770 4.750 4.780 43,000 205,090 4.7695 1.854 1.788 1.854 1.847 1.858 110,603 1.8543 0.42%
2020-01-10 0 4.750 4.680 4.750 4.730 4.780 46,000 218,510 4.7502 1.847 1.819 1.847 1.839 1.858 118,320 1.8468 -0.63%
2020-01-09 0 4.780 4.770 4.780 4.780 4.800 40,000 191,320 4.7830 1.858 1.854 1.858 1.858 1.866 102,887 1.8595 0.63%
2020-01-08 0 4.750 4.510 4.750 4.700 4.800 124,000 588,140 4.7431 1.847 1.753 1.847 1.827 1.866 318,948 1.8440 -0.84%
2020-01-07 0 4.790 4.750 4.790 4.790 4.800 26,000 124,620 4.7931 1.862 1.847 1.862 1.862 1.866 66,876 1.8634 -0.21%
2020-01-06 0 4.800 4.750 4.830 4.800 4.840 36,000 172,960 4.8044 1.866 1.847 1.878 1.866 1.882 92,598 1.8679 0.42%
2020-01-03 0 4.780 4.760 4.780 4.780 4.800 32,000 153,270 4.7897 1.858 1.851 1.858 1.858 1.866 82,309 1.8621 -0.42%
2020-01-02 0 4.800 4.750 4.800 4.760 4.810 71,000 340,300 4.7930 1.866 1.847 1.866 1.851 1.870 182,624 1.8634 0.00%
2019-12-31 0 4.800 4.750 4.800 4.800 4.820 16,000 76,890 4.8056 1.866 1.847 1.866 1.866 1.874 41,155 1.8683 0.00%
2019-12-30 0 4.800 4.750 4.810 4.750 4.850 40,000 191,790 4.7948 1.866 1.847 1.870 1.847 1.886 102,887 1.8641 -0.21%
2019-12-27 0 4.810 4.780 4.810 4.750 4.850 53,065 254,496 4.7959 1.870 1.858 1.870 1.847 1.886 136,492 1.8646 -0.82%
2019-12-24 0 4.850 4.750 4.850 4.790 4.850 19,438 94,117 4.8419 1.886 1.847 1.886 1.862 1.886 49,998 1.8824 0.83%
2019-12-23 0 4.810 4.740 4.820 4.750 4.830 37,000 177,560 4.7989 1.870 1.843 1.874 1.847 1.878 95,170 1.8657 0.21%
2019-12-20 0 4.800 4.780 4.800 4.800 4.810 28,000 134,500 4.8036 1.866 1.858 1.866 1.866 1.870 72,021 1.8675 0.00%
2019-12-19 0 4.800 4.760 4.800 4.730 4.830 98,000 469,660 4.7924 1.866 1.851 1.866 1.839 1.878 252,072 1.8632 0.00%
2019-12-18 0 4.800 4.780 4.800 4.760 4.850 49,000 234,900 4.7939 1.866 1.858 1.866 1.851 1.886 126,036 1.8638 -0.62%
2019-12-17 0 4.830 4.790 4.830 4.800 4.840 89,000 428,390 4.8134 1.878 1.862 1.878 1.866 1.882 228,923 1.8713 0.21%
2019-12-16 0 4.820 4.790 4.820 4.790 4.840 42,641 204,938 4.8061 1.874 1.862 1.874 1.862 1.882 109,680 1.8685 0.42%
2019-12-13 0 4.800 4.790 4.800 4.790 4.840 29,000 139,120 4.7972 1.866 1.862 1.866 1.862 1.882 74,593 1.8651 -0.41%
2019-12-12 0 4.820 4.760 4.820 4.760 4.850 44,000 212,190 4.8225 1.874 1.851 1.874 1.851 1.886 113,175 1.8749 -0.41%
2019-12-11 0 4.840 4.450 4.840 4.820 4.850 66,000 319,160 4.8358 1.882 1.730 1.882 1.874 1.886 169,763 1.8800 0.41%
2019-12-10 0 4.820 4.730 4.820 4.770 4.850 36,000 173,650 4.8236 1.874 1.839 1.874 1.854 1.886 92,598 1.8753 -0.41%
2019-12-09 0 4.840 4.730 4.830 4.780 4.850 30,000 145,120 4.8373 1.882 1.839 1.878 1.858 1.886 77,165 1.8806 0.21%
2019-12-06 0 4.830 4.800 4.830 4.800 4.850 31,000 149,660 4.8277 1.878 1.866 1.878 1.866 1.886 79,737 1.8769 -0.41%
2019-12-05 0 4.850 4.750 4.850 4.820 4.850 28,000 135,150 4.8268 1.886 1.847 1.886 1.874 1.886 72,021 1.8765 0.21%
2019-12-04 0 4.840 4.750 4.840 4.840 4.850 26,000 125,850 4.8404 1.882 1.847 1.882 1.882 1.886 66,876 1.8818 -0.21%
2019-12-03 0 4.850 4.650 4.850 4.800 4.850 50,000 240,830 4.8166 1.886 1.808 1.886 1.866 1.886 128,608 1.8726 0.62%
2019-12-02 0 4.820 4.650 4.820 4.810 4.850 27,000 130,270 4.8248 1.874 1.808 1.874 1.870 1.886 69,448 1.8758 0.00%
2019-11-29 0 4.820 4.800 4.820 4.800 4.840 38,000 182,950 4.8145 1.874 1.866 1.874 1.866 1.882 97,742 1.8718 0.21%
2019-11-28 0 4.810 4.650 4.800 4.800 4.840 27,000 130,140 4.8200 1.870 1.808 1.866 1.866 1.882 69,448 1.8739 1.05%
2019-11-27 0 4.800 4.650 4.800 4.730 4.850 53,000 253,660 4.7860 1.851 1.793 1.851 1.824 1.870 137,470 1.8452 -0.41%
2019-11-26 0 4.820 4.580 4.820 4.800 4.840 59,781 288,003 4.8176 1.858 1.766 1.858 1.851 1.866 155,059 1.8574 -0.21%
2019-11-25 0 4.830 4.590 4.830 4.770 4.850 59,000 283,420 4.8037 1.862 1.770 1.862 1.839 1.870 153,033 1.8520 0.00%
2019-11-22 0 4.830 4.590 4.830 4.830 4.850 57,000 275,810 4.8388 1.862 1.770 1.862 1.862 1.870 147,845 1.8655 0.00%
2019-11-21 0 4.830 4.590 4.830 4.830 4.850 54,000 261,070 4.8346 1.862 1.770 1.862 1.862 1.870 140,064 1.8639 -0.21%
2019-11-20 0 4.840 4.830 4.840 4.830 4.850 36,000 174,100 4.8361 1.866 1.862 1.866 1.862 1.870 93,376 1.8645 -0.21%
2019-11-19 0 4.850 4.600 4.850 4.760 4.890 44,000 212,850 4.8375 1.870 1.773 1.870 1.835 1.885 114,126 1.8650 0.21%
2019-11-18 0 4.840 4.600 4.840 4.840 4.850 35,000 169,510 4.8431 1.866 1.773 1.866 1.866 1.870 90,782 1.8672 -0.21%
2019-11-15 0 4.850 4.800 4.850 4.840 4.850 49,000 237,400 4.8449 1.870 1.851 1.870 1.866 1.870 127,095 1.8679 0.41%
2019-11-14 0 4.830 4.820 4.830 4.830 4.860 39,000 188,920 4.8441 1.862 1.858 1.862 1.862 1.874 101,157 1.8676 -0.41%
2019-11-13 0 4.850 4.830 4.850 4.840 4.880 61,000 295,980 4.8521 1.870 1.862 1.870 1.866 1.881 158,220 1.8707 -0.61%
2019-11-12 0 4.880 4.840 4.880 4.850 4.900 231,624 1,127,415 4.8674 1.881 1.866 1.881 1.870 1.889 600,781 1.8766 0.00%
2019-11-11 0 4.880 4.810 4.880 4.840 4.910 202,000 987,240 4.8873 1.881 1.854 1.881 1.866 1.893 523,943 1.8843 -0.41%
2019-11-08 0 4.900 4.850 4.900 4.880 5.000 348,000 1,716,240 4.9317 1.889 1.870 1.889 1.881 1.928 902,635 1.9014 -0.81%
2019-11-07 0 4.940 4.870 4.940 4.850 4.940 406,000 1,984,820 4.8887 1.905 1.878 1.905 1.870 1.905 1,053,074 1.8848 1.44%
2019-11-06 0 4.870 4.850 4.870 4.830 4.960 201,464 979,707 4.8629 1.878 1.870 1.878 1.862 1.912 522,553 1.8748 -0.41%
2019-11-05 0 4.890 4.840 4.890 4.840 4.980 502,000 2,437,720 4.8560 1.885 1.866 1.885 1.866 1.920 1,302,077 1.8722 1.03%
2019-11-04 0 4.840 4.820 4.840 4.800 4.900 208,000 1,005,170 4.8325 1.866 1.858 1.866 1.851 1.889 539,506 1.8631 0.41%
2019-11-01 0 4.820 4.800 4.830 4.800 4.830 64,000 308,250 4.8164 1.858 1.851 1.862 1.851 1.862 166,002 1.8569 0.00%
2019-10-31 0 4.820 4.810 4.830 4.810 4.850 143,005 689,263 4.8199 1.858 1.854 1.862 1.854 1.870 370,923 1.8582 0.00%
2019-10-30 0 4.820 4.770 4.820 4.790 4.840 108,001 518,764 4.8033 1.858 1.839 1.858 1.847 1.866 280,131 1.8519 0.42%
2019-10-29 0 4.800 4.750 4.820 4.800 4.820 56,464 271,640 4.8109 1.851 1.831 1.858 1.851 1.858 146,455 1.8548 -0.41%
2019-10-28 0 4.820 4.750 4.820 4.800 4.830 89,961 433,066 4.8139 1.858 1.831 1.858 1.851 1.862 233,339 1.8560 0.21%
2019-10-25 0 4.810 4.730 4.810 4.750 4.850 84,000 403,940 4.8088 1.854 1.824 1.854 1.831 1.870 217,877 1.8540 -0.21%
2019-10-24 0 4.820 4.790 4.820 4.790 4.850 53,000 254,610 4.8040 1.858 1.847 1.858 1.847 1.870 137,470 1.8521 -0.21%
2019-10-23 0 4.830 4.820 4.830 4.820 4.850 40,000 193,110 4.8278 1.862 1.858 1.862 1.858 1.870 103,751 1.8613 0.00%
2019-10-22 0 4.830 4.790 4.830 4.820 4.850 39,000 188,640 4.8369 1.862 1.847 1.862 1.858 1.870 101,157 1.8648 -0.41%
2019-10-21 0 4.850 4.790 4.850 4.790 4.850 65,000 314,530 4.8389 1.870 1.847 1.870 1.847 1.870 168,596 1.8656 1.04%
2019-10-18 0 4.800 4.710 4.800 4.780 4.850 69,549 334,180 4.8050 1.851 1.816 1.851 1.843 1.870 180,395 1.8525 0.00%
2019-10-17 0 4.800 4.780 4.800 4.780 4.850 49,000 235,730 4.8108 1.851 1.843 1.851 1.843 1.870 127,095 1.8548 -0.62%
2019-10-16 0 4.830 4.760 4.830 4.760 4.850 66,000 317,490 4.8105 1.862 1.835 1.862 1.835 1.870 171,189 1.8546 0.21%
2019-10-15 0 4.820 4.770 4.820 4.800 4.840 109,000 524,760 4.8143 1.858 1.839 1.858 1.851 1.866 282,722 1.8561 -0.21%
2019-10-14 0 4.830 4.770 4.830 4.700 4.970 149,000 718,430 4.8217 1.862 1.839 1.862 1.812 1.916 386,473 1.8589 -0.21%
2019-10-11 0 4.840 4.730 4.830 4.740 4.850 112,464 539,650 4.7984 1.866 1.824 1.862 1.827 1.870 291,707 1.8500 0.83%
2019-10-10 0 4.800 4.730 4.800 4.800 4.800 42,000 201,600 4.8000 1.851 1.824 1.851 1.851 1.851 108,939 1.8506 0.42%
2019-10-09 0 4.780 4.740 4.780 4.780 4.820 62,784 301,344 4.7997 1.843 1.827 1.843 1.843 1.858 162,848 1.8505 -0.21%
2019-10-08 0 4.790 4.700 4.790 4.700 4.830 51,000 244,070 4.7857 1.847 1.812 1.847 1.812 1.862 132,283 1.8451 -0.21%
2019-10-04 0 4.800 4.760 4.800 4.760 4.840 58,000 277,990 4.7929 1.851 1.835 1.851 1.835 1.866 150,439 1.8479 -0.41%
2019-10-03 0 4.820 4.800 4.820 4.800 4.820 56,768 272,850 4.8064 1.858 1.851 1.858 1.851 1.858 147,244 1.8531 0.00%
2019-10-02 0 4.820 4.800 4.830 4.800 4.840 60,000 288,890 4.8148 1.858 1.851 1.862 1.851 1.866 155,627 1.8563 -0.41%
2019-09-30 0 4.840 4.790 4.840 4.730 4.850 47,085 227,135 4.8239 1.866 1.847 1.866 1.824 1.870 122,128 1.8598 0.21%
2019-09-27 0 4.830 4.770 4.830 4.780 4.830 99,100 477,496 4.8183 1.862 1.839 1.862 1.843 1.862 257,043 1.8576 0.00%
2019-09-26 0 4.830 4.770 4.830 4.800 4.840 54,000 260,110 4.8169 1.862 1.839 1.862 1.851 1.866 140,064 1.8571 -0.21%
2019-09-25 0 4.840 4.710 4.840 4.800 4.840 86,000 414,410 4.8187 1.866 1.816 1.866 1.851 1.866 223,065 1.8578 0.21%
2019-09-24 0 4.830 4.700 4.830 4.830 4.850 40,000 193,520 4.8380 1.862 1.812 1.862 1.862 1.870 103,751 1.8652 -0.41%
2019-09-23 0 4.850 4.700 4.850 4.810 4.850 47,003 226,524 4.8194 1.870 1.812 1.870 1.854 1.870 121,915 1.8580 0.41%
2019-09-20 0 4.830 4.730 4.830 4.830 4.850 39,000 188,670 4.8377 1.862 1.824 1.862 1.862 1.870 101,157 1.8651 -0.21%
2019-09-19 0 4.840 4.730 4.840 4.820 4.840 64,000 309,290 4.8327 1.866 1.824 1.866 1.858 1.866 166,002 1.8632 0.21%
2019-09-18 0 4.830 4.810 4.830 4.810 4.840 44,000 212,320 4.8255 1.862 1.854 1.862 1.854 1.866 114,126 1.8604 -0.21%
2019-09-17 0 4.840 4.720 4.840 4.750 4.880 70,164 338,004 4.8173 1.866 1.820 1.866 1.831 1.881 181,990 1.8573 -0.21%
2019-09-16 0 4.850 4.730 4.850 4.840 4.900 46,000 223,240 4.8530 1.870 1.824 1.870 1.866 1.889 119,314 1.8710 -1.02%
2019-09-13 0 4.900 4.800 4.900 4.840 4.960 77,000 373,610 4.8521 1.889 1.851 1.889 1.866 1.912 199,721 1.8707 1.45%
2019-09-12 0 4.830 4.700 4.830 4.830 4.860 40,000 193,640 4.8410 1.862 1.812 1.862 1.862 1.874 103,751 1.8664 -0.41%
2019-09-11 0 4.850 4.780 4.850 4.840 4.860 62,000 300,510 4.8469 1.870 1.843 1.870 1.866 1.874 160,814 1.8687 0.21%
2019-09-10 0 4.840 4.770 4.840 4.820 4.850 41,000 198,050 4.8305 1.866 1.839 1.866 1.858 1.870 106,345 1.8623 0.41%
2019-09-09 0 4.820 4.770 4.820 4.820 4.840 45,000 216,920 4.8204 1.858 1.839 1.858 1.858 1.866 116,720 1.8585 0.00%
2019-09-06 0 4.820 4.750 4.820 4.750 4.840 57,000 274,360 4.8133 1.858 1.831 1.858 1.831 1.866 147,845 1.8557 -0.41%
2019-09-05 0 4.840 4.800 4.840 4.840 4.970 75,000 363,730 4.8497 1.866 1.851 1.866 1.866 1.916 194,533 1.8698 0.00%
2019-09-04 0 4.840 4.760 4.840 4.800 4.850 79,000 380,640 4.8182 1.866 1.835 1.866 1.851 1.870 204,908 1.8576 -0.21%
2019-09-03 0 4.850 4.840 4.850 4.820 4.850 63,014 304,686 4.8352 1.870 1.866 1.870 1.858 1.870 163,444 1.8642 0.00%
2019-09-02 0 4.850 4.760 4.850 4.830 4.850 59,077 285,963 4.8405 1.870 1.835 1.870 1.862 1.870 153,233 1.8662 0.62%
2019-08-30 0 4.820 4.770 4.820 4.800 4.850 144,002 692,679 4.8102 1.858 1.839 1.858 1.851 1.870 373,509 1.8545 -0.62%
2019-08-29 0 4.850 4.770 4.850 4.800 4.850 48,000 231,900 4.8313 1.870 1.839 1.870 1.851 1.870 124,501 1.8626 0.00%
2019-08-28 0 4.850 4.770 4.850 4.830 4.860 46,000 222,720 4.8417 1.870 1.839 1.870 1.862 1.874 119,314 1.8667 0.21%
2019-08-27 0 4.840 4.760 4.840 4.770 4.880 66,000 318,920 4.8321 1.866 1.835 1.866 1.839 1.881 171,189 1.8630 -1.02%
2019-08-26 0 4.890 4.780 4.890 4.750 4.900 85,517 412,396 4.8224 1.885 1.843 1.885 1.831 1.889 221,812 1.8592 1.03%
2019-08-23 0 4.840 4.770 4.840 4.820 4.840 58,000 280,120 4.8297 1.866 1.839 1.866 1.858 1.866 150,439 1.8620 0.00%
2019-08-22 0 4.840 4.770 4.840 4.770 4.850 49,000 236,280 4.8220 1.866 1.839 1.866 1.839 1.870 127,095 1.8591 -0.21%
2019-08-21 0 4.850 4.760 4.850 4.800 4.920 75,641 367,154 4.8539 1.870 1.835 1.870 1.851 1.897 196,196 1.8714 -1.42%
2019-08-20 0 4.920 4.790 4.920 4.750 5.000 79,464 384,190 4.8348 1.897 1.847 1.897 1.831 1.928 206,112 1.8640 1.44%
2019-08-19 0 4.850 4.810 4.850 4.850 4.850 34,000 164,900 4.8500 1.870 1.854 1.870 1.870 1.870 88,188 1.8699 0.00%
2019-08-16 0 4.850 4.700 4.850 4.760 4.900 68,641 330,725 4.8182 1.870 1.812 1.870 1.835 1.889 178,040 1.8576 -1.02%
2019-08-15 0 4.900 - 4.900 4.800 5.000 102,000 494,920 4.8522 1.889 - 1.889 1.851 1.928 264,565 1.8707 1.03%
2019-08-14 0 4.850 4.750 4.850 4.750 4.850 52,286 251,344 4.8071 1.870 1.831 1.870 1.831 1.870 135,618 1.8533 1.04%
2019-08-13 0 4.800 4.700 4.800 4.730 4.850 62,000 296,850 4.7879 1.851 1.812 1.851 1.824 1.870 160,814 1.8459 -0.62%
2019-08-12 0 4.830 4.780 4.830 4.820 4.850 45,000 217,290 4.8287 1.862 1.843 1.862 1.858 1.870 116,720 1.8616 -0.41%
2019-08-09 0 4.850 4.700 4.850 4.820 4.850 52,000 251,000 4.8269 1.870 1.812 1.870 1.858 1.870 134,876 1.8610 0.00%
2019-08-08 0 4.850 4.500 4.850 4.840 5.000 50,000 242,750 4.8550 1.870 1.735 1.870 1.866 1.928 129,689 1.8718 0.21%
2019-08-07 0 4.840 4.780 4.840 4.790 4.840 63,000 303,300 4.8143 1.866 1.843 1.866 1.847 1.866 163,408 1.8561 0.62%
2019-08-06 0 4.810 4.700 4.810 4.700 4.850 68,296 325,749 4.7697 1.854 1.812 1.854 1.812 1.870 177,145 1.8389 -0.82%
2019-08-05 0 4.850 4.500 4.850 4.800 4.990 66,000 319,040 4.8339 1.870 1.735 1.870 1.851 1.924 171,189 1.8637 0.21%
2019-08-02 0 4.840 4.760 4.840 4.750 4.850 54,000 258,950 4.7954 1.866 1.835 1.866 1.831 1.870 140,064 1.8488 0.00%
2019-08-01 0 4.840 4.780 4.840 4.820 4.950 41,000 198,090 4.8315 1.866 1.843 1.866 1.858 1.908 106,345 1.8627 0.00%
2019-07-31 0 4.840 4.750 4.840 4.820 4.850 29,000 140,030 4.8286 1.866 1.831 1.866 1.858 1.870 75,220 1.8616 0.00%
2019-07-30 0 4.840 4.760 4.840 4.780 4.850 77,038 371,037 4.8163 1.866 1.835 1.866 1.843 1.870 199,819 1.8569 1.00%
2019-07-29 0 4.850 4.800 4.850 4.720 5.000 143,792 708,684 4.9285 1.847 1.828 1.847 1.798 1.905 377,479 1.8774 -2.81%
2019-07-26 0 4.990 4.900 4.990 4.900 5.000 64,100 316,285 4.9342 1.901 1.867 1.901 1.867 1.905 168,274 1.8796 -0.20%
2019-07-25 0 5.000 4.870 5.000 4.870 5.000 60,085 294,560 4.9024 1.905 1.855 1.905 1.855 1.905 157,733 1.8675 1.21%
2019-07-24 0 4.940 4.800 4.940 4.800 5.000 108,100 527,858 4.8831 1.882 1.828 1.882 1.828 1.905 283,781 1.8601 -1.20%
2019-07-23 0 5.000 4.710 5.000 4.700 5.000 77,137 368,904 4.7825 1.905 1.794 1.905 1.790 1.905 202,498 1.8218 4.60%
2019-07-22 0 4.780 4.710 4.780 4.750 4.800 63,000 300,540 4.7705 1.821 1.794 1.821 1.809 1.828 165,386 1.8172 0.63%
2019-07-19 0 4.750 4.680 4.750 4.700 4.750 78,000 367,700 4.7141 1.809 1.783 1.809 1.790 1.809 204,763 1.7957 0.00%
2019-07-18 0 4.750 4.710 4.750 4.710 4.750 33,000 155,730 4.7191 1.809 1.794 1.809 1.794 1.809 86,631 1.7976 0.42%
2019-07-17 0 4.730 4.600 4.730 4.700 4.740 46,000 217,080 4.7191 1.802 1.752 1.802 1.790 1.806 120,758 1.7976 -0.21%
2019-07-16 0 4.740 4.700 4.740 4.700 4.750 41,000 193,270 4.7139 1.806 1.790 1.806 1.790 1.809 107,632 1.7957 0.85%
2019-07-15 0 4.700 4.600 4.700 4.700 4.780 50,605 239,640 4.7355 1.790 1.752 1.790 1.790 1.821 132,847 1.8039 -1.67%
2019-07-12 0 4.780 4.680 4.780 4.710 4.780 39,000 184,810 4.7387 1.821 1.783 1.821 1.794 1.821 102,382 1.8051 0.63%
2019-07-11 0 4.750 4.700 4.750 4.750 4.780 27,000 128,380 4.7548 1.809 1.790 1.809 1.809 1.821 70,880 1.8112 0.64%
2019-07-10 0 4.720 4.700 4.720 4.700 4.780 19,000 89,790 4.7258 1.798 1.790 1.798 1.790 1.821 49,878 1.8002 -1.05%
2019-07-09 0 4.770 4.710 4.780 4.690 4.780 38,000 178,960 4.7095 1.817 1.794 1.821 1.787 1.821 99,757 1.7940 1.49%
2019-07-08 0 4.700 4.680 4.700 4.700 4.740 17,000 80,200 4.7176 1.790 1.783 1.790 1.790 1.806 44,628 1.7971 -1.05%
2019-07-05 0 4.750 4.680 4.750 4.750 4.780 17,000 80,840 4.7553 1.809 1.783 1.809 1.809 1.821 44,628 1.8114 1.06%
2019-07-04 0 4.700 4.680 4.700 4.700 4.700 17,000 79,900 4.7000 1.790 1.783 1.790 1.790 1.790 44,628 1.7904 0.00%
2019-07-03 0 4.700 4.680 4.700 4.690 4.720 25,000 117,500 4.7000 1.790 1.783 1.790 1.787 1.798 65,629 1.7904 -0.42%
2019-07-02 0 4.720 4.700 4.720 4.700 4.740 33,929 160,359 4.7263 1.798 1.790 1.798 1.790 1.806 89,069 1.8004 -0.42%
2019-06-28 0 4.740 4.670 4.740 4.720 4.740 19,000 89,800 4.7263 1.806 1.779 1.806 1.798 1.806 49,878 1.8004 -0.21%
2019-06-27 0 4.750 4.700 4.750 4.700 4.750 27,027 127,404 4.7140 1.809 1.790 1.809 1.790 1.809 70,951 1.7957 0.64%
2019-06-26 0 4.720 4.500 4.720 4.720 4.740 19,000 89,800 4.7263 1.798 1.714 1.798 1.798 1.806 49,878 1.8004 -0.63%
2019-06-25 0 4.750 4.520 4.750 4.750 4.780 18,000 85,570 4.7539 1.809 1.722 1.809 1.809 1.821 47,253 1.8109 0.64%
2019-06-24 0 4.720 4.500 4.720 4.710 4.740 21,000 99,120 4.7200 1.798 1.714 1.798 1.794 1.806 55,129 1.7980 -0.42%
2019-06-21 0 4.740 4.510 4.740 4.740 4.750 18,006 85,377 4.7416 1.806 1.718 1.806 1.806 1.809 47,269 1.8062 -0.21%
2019-06-20 0 4.750 4.500 4.750 4.740 4.750 19,003 90,163 4.7447 1.809 1.714 1.809 1.806 1.809 49,886 1.8074 0.00%
2019-06-19 0 4.750 4.570 4.750 4.720 4.750 24,044 113,969 4.7400 1.809 1.741 1.809 1.798 1.809 63,120 1.8056 0.00%
2019-06-18 0 4.750 4.700 4.750 4.720 4.750 19,000 89,950 4.7342 1.809 1.790 1.809 1.798 1.809 49,878 1.8034 0.00%
2019-06-17 0 4.750 4.700 4.750 4.700 4.770 24,000 113,820 4.7425 1.809 1.790 1.809 1.790 1.817 63,004 1.8065 -0.21%
2019-06-14 0 4.760 4.500 4.760 4.500 4.780 183,754 848,558 4.6179 1.813 1.714 1.813 1.714 1.821 482,386 1.7591 -0.42%
2019-06-13 0 4.780 4.720 4.780 4.750 4.780 40,000 190,450 4.7613 1.821 1.798 1.821 1.809 1.821 105,007 1.8137 0.00%
2019-06-12 0 4.780 4.770 4.780 4.780 4.850 122,000 583,570 4.7834 1.821 1.817 1.821 1.821 1.847 320,271 1.8221 -1.24%
2019-06-11 0 4.840 4.780 4.840 4.780 4.850 38,000 182,980 4.8153 1.844 1.821 1.844 1.821 1.847 99,757 1.8343 0.00%
2019-06-10 0 4.840 4.800 4.840 4.800 4.880 39,011 188,372 4.8287 1.844 1.828 1.844 1.828 1.859 102,411 1.8394 -0.21%
2019-06-06 0 4.850 4.820 4.850 4.810 5.000 38,000 185,040 4.8695 1.847 1.836 1.847 1.832 1.905 99,757 1.8549 0.00%
2019-06-05 0 4.850 4.810 4.850 4.810 4.880 66,425 321,683 4.8428 1.847 1.832 1.847 1.832 1.859 174,377 1.8448 0.83%
2019-06-04 0 4.810 4.770 4.810 4.810 4.920 32,000 155,030 4.8447 1.832 1.817 1.832 1.832 1.874 84,006 1.8455 -0.82%
2019-06-03 0 4.850 4.820 4.850 4.830 4.930 31,000 150,550 4.8565 1.847 1.836 1.847 1.840 1.878 81,380 1.8500 0.83%
2019-05-31 0 4.810 4.600 4.830 4.810 4.950 24,000 116,350 4.8479 1.832 1.752 1.840 1.832 1.886 63,004 1.8467 -1.23%
2019-05-30 0 4.870 4.810 4.870 4.850 4.940 16,000 77,950 4.8719 1.855 1.832 1.855 1.847 1.882 42,003 1.8558 0.41%
2019-05-29 0 4.850 4.810 4.860 4.800 4.990 47,000 227,260 4.8353 1.847 1.832 1.851 1.828 1.901 123,383 1.8419 0.41%
2019-05-28 0 4.830 4.700 4.860 4.810 4.870 28,000 135,480 4.8386 1.840 1.790 1.851 1.832 1.855 73,505 1.8431 -0.41%
2019-05-27 0 4.850 4.810 4.850 4.810 4.870 20,000 96,950 4.8475 1.847 1.832 1.847 1.832 1.855 52,503 1.8465 0.62%
2019-05-24 0 4.820 4.750 4.820 4.820 4.840 19,000 91,660 4.8242 1.836 1.809 1.836 1.836 1.844 49,878 1.8377 0.42%
2019-05-23 0 4.800 - 4.800 4.790 4.870 24,464 118,088 4.8270 1.828 - 1.828 1.825 1.855 64,222 1.8387 -1.44%
2019-05-22 0 4.870 4.600 4.870 4.800 4.870 33,000 158,770 4.8112 1.855 1.752 1.855 1.828 1.855 86,631 1.8327 1.04%
2019-05-21 0 4.820 4.760 4.820 4.800 4.820 19,059 91,661 4.8093 1.836 1.813 1.836 1.828 1.836 50,033 1.8320 0.00%
2019-05-20 0 4.820 4.760 4.820 4.810 4.880 53,458 257,571 4.8182 1.836 1.813 1.836 1.832 1.859 140,336 1.8354 -1.63%
2019-05-17 0 4.900 4.810 4.900 4.810 4.990 19,000 93,130 4.9016 1.867 1.832 1.867 1.832 1.901 49,878 1.8671 -2.00%
2019-05-16 0 5.000 4.800 5.000 4.790 5.000 46,400 224,342 4.8350 1.905 1.828 1.905 1.825 1.905 121,808 1.8418 3.31%
2019-05-15 0 4.840 - 4.840 4.800 4.880 25,641 123,894 4.8319 1.844 - 1.844 1.828 1.859 67,312 1.8406 -0.21%
2019-05-14 0 4.850 4.800 4.850 4.810 5.000 43,000 207,900 4.8349 1.847 1.828 1.847 1.832 1.905 112,882 1.8417 -0.82%
2019-05-10 0 4.890 4.830 4.890 4.800 5.000 25,000 122,050 4.8820 1.863 1.840 1.863 1.828 1.905 65,629 1.8597 0.20%
2019-05-09 0 4.880 4.790 4.880 4.880 4.900 16,798 81,890 4.8750 1.859 1.825 1.859 1.859 1.867 44,098 1.8570 -0.41%
2019-05-08 0 4.900 4.790 4.900 4.870 5.000 29,000 142,390 4.9100 1.867 1.825 1.867 1.855 1.905 76,130 1.8704 0.00%
2019-05-07 0 4.900 4.800 4.900 4.880 4.900 20,000 97,800 4.8900 1.867 1.828 1.867 1.859 1.867 52,503 1.8627 0.41%
2019-05-06 0 4.880 4.760 4.880 4.880 5.000 30,000 148,310 4.9437 1.859 1.813 1.859 1.859 1.905 78,755 1.8832 -1.81%
2019-05-03 0 4.970 4.760 4.970 4.790 5.060 74,000 358,210 4.8407 1.893 1.813 1.893 1.825 1.927 194,263 1.8439 3.54%
2019-05-02 0 4.800 4.790 4.800 4.790 4.800 44,000 210,870 4.7925 1.828 1.825 1.828 1.825 1.828 115,508 1.8256 0.00%
2019-04-30 0 4.800 4.530 4.800 4.760 4.830 46,000 220,260 4.7883 1.828 1.726 1.828 1.813 1.840 120,758 1.8240 0.00%
2019-04-29 0 4.800 4.780 4.800 4.770 4.810 34,000 162,840 4.7894 1.828 1.821 1.828 1.817 1.832 89,256 1.8244 0.42%
2019-04-26 0 4.780 4.710 4.780 4.700 4.830 71,500 339,185 4.7438 1.821 1.794 1.821 1.790 1.840 187,700 1.8071 -0.42%
2019-04-25 0 4.800 4.770 4.800 4.780 4.830 30,000 143,880 4.7960 1.828 1.817 1.828 1.821 1.840 78,755 1.8269 0.21%
2019-04-24 0 4.790 4.730 4.790 4.750 4.840 35,000 167,190 4.7769 1.825 1.802 1.825 1.809 1.844 91,881 1.8196 -0.21%
2019-04-23 0 4.800 4.710 4.800 4.800 4.840 39,000 187,280 4.8021 1.828 1.794 1.828 1.828 1.844 102,382 1.8292 -0.41%
2019-04-18 0 4.820 4.780 4.820 4.800 4.850 29,000 139,850 4.8224 1.836 1.821 1.836 1.828 1.847 76,130 1.8370 -0.82%
2019-04-17 0 4.860 4.780 4.860 4.780 4.900 40,000 193,410 4.8353 1.851 1.821 1.851 1.821 1.867 105,007 1.8419 0.41%
2019-04-16 0 4.840 4.760 4.840 4.780 4.850 23,000 111,140 4.8322 1.844 1.813 1.844 1.821 1.847 60,379 1.8407 0.00%
2019-04-15 0 4.840 4.640 4.840 4.760 4.840 45,000 215,450 4.7878 1.844 1.768 1.844 1.813 1.844 118,133 1.8238 1.04%
2019-04-12 0 4.790 4.730 4.790 4.740 4.840 86,000 410,820 4.7770 1.825 1.802 1.825 1.806 1.844 225,765 1.8197 -1.03%
2019-04-11 0 4.840 4.590 4.840 4.810 4.850 21,000 101,360 4.8267 1.844 1.748 1.844 1.832 1.847 55,129 1.8386 0.21%
2019-04-10 0 4.830 4.800 4.830 4.810 4.850 24,000 115,880 4.8283 1.840 1.828 1.840 1.832 1.847 63,004 1.8392 -0.41%
2019-04-09 0 4.850 4.810 4.850 4.810 4.900 24,000 116,070 4.8363 1.847 1.832 1.847 1.832 1.867 63,004 1.8423 -0.21%
2019-04-08 0 4.860 4.800 4.860 4.810 4.950 37,000 179,030 4.8386 1.851 1.828 1.851 1.832 1.886 97,131 1.8432 -0.41%
2019-04-04 0 4.880 4.810 4.880 4.860 4.900 14,000 68,170 4.8693 1.859 1.832 1.859 1.851 1.867 36,752 1.8548 -0.41%
2019-04-03 0 4.900 4.810 4.900 4.860 4.900 49,000 238,920 4.8759 1.867 1.832 1.867 1.851 1.867 128,633 1.8574 1.03%
2019-04-02 0 4.850 4.700 4.850 4.800 4.900 30,000 144,960 4.8320 1.847 1.790 1.847 1.828 1.867 78,755 1.8406 -0.41%
2019-04-01 0 4.870 4.810 4.870 4.810 4.900 24,000 116,400 4.8500 1.855 1.832 1.855 1.832 1.867 63,004 1.8475 -0.20%
2019-03-29 0 4.880 4.800 4.880 4.800 4.900 24,000 116,260 4.8442 1.859 1.828 1.859 1.828 1.867 63,004 1.8453 -0.20%
2019-03-28 0 4.890 4.790 4.890 4.880 4.900 13,000 63,490 4.8838 1.863 1.825 1.863 1.859 1.867 34,127 1.8604 0.00%
2019-03-27 0 4.890 4.790 4.890 4.890 4.900 15,000 73,380 4.8920 1.863 1.825 1.863 1.863 1.867 39,378 1.8635 0.20%
2019-03-26 0 4.880 - 4.880 4.880 4.900 14,000 68,470 4.8907 1.859 - 1.859 1.859 1.867 36,752 1.8630 -0.41%
2019-03-25 0 4.900 4.790 4.900 4.890 4.910 18,557 90,865 4.8965 1.867 1.825 1.867 1.863 1.870 48,715 1.8652 0.00%
2019-03-22 0 4.900 4.790 4.900 4.900 4.940 14,000 68,860 4.9186 1.867 1.825 1.867 1.867 1.882 36,752 1.8736 0.00%
2019-03-21 0 4.900 4.900 4.940 4.900 4.940 28,000 137,240 4.9014 1.867 1.867 1.882 1.867 1.882 73,505 1.8671 0.20%
2019-03-20 0 4.890 4.700 4.890 4.890 4.900 15,000 73,400 4.8933 1.863 1.790 1.863 1.863 1.867 39,378 1.8640 -0.20%
2019-03-19 0 4.900 4.700 4.900 4.900 4.900 15,000 73,500 4.9000 1.867 1.790 1.867 1.867 1.867 39,378 1.8665 0.00%
2019-03-18 0 4.900 4.800 4.900 4.890 4.900 13,000 63,650 4.8962 1.867 1.828 1.867 1.863 1.867 34,127 1.8651 0.20%
2019-03-15 0 4.890 4.810 4.890 4.800 4.900 24,048 116,662 4.8512 1.863 1.832 1.863 1.828 1.867 63,130 1.8480 -0.20%
2019-03-14 0 4.900 4.800 4.900 4.900 4.930 15,726 77,129 4.9046 1.867 1.828 1.867 1.867 1.878 41,283 1.8683 0.00%
2019-03-13 0 4.900 4.800 4.900 4.890 4.900 14,000 68,580 4.8986 1.867 1.828 1.867 1.863 1.867 36,752 1.8660 0.20%
2019-03-12 0 4.890 4.820 4.890 4.880 4.900 14,010 68,457 4.8863 1.863 1.836 1.863 1.859 1.867 36,779 1.8613 1.45%
2019-03-11 0 4.820 4.820 4.870 4.820 4.880 16,059 77,856 4.8481 1.836 1.836 1.855 1.836 1.859 42,158 1.8468 -0.62%
2019-03-08 0 4.850 4.720 4.850 4.810 4.860 25,647 124,088 4.8383 1.847 1.798 1.847 1.832 1.851 67,328 1.8430 0.00%
2019-03-07 0 4.850 4.730 4.850 4.810 4.870 24,000 116,100 4.8375 1.847 1.802 1.847 1.832 1.855 63,004 1.8427 -0.21%
2019-03-06 0 4.860 4.810 4.870 4.810 4.900 61,024 295,283 4.8388 1.851 1.832 1.855 1.832 1.867 160,198 1.8432 -0.41%
2019-03-05 0 4.880 4.730 4.880 4.730 4.880 28,000 134,280 4.7957 1.859 1.802 1.859 1.802 1.859 73,505 1.8268 0.83%
2019-03-04 0 4.840 4.750 4.840 4.800 4.930 50,000 241,730 4.8346 1.844 1.809 1.844 1.828 1.878 131,259 1.8416 -2.02%
2019-03-01 0 4.940 4.700 4.940 4.920 4.940 15,006 73,869 4.9226 1.882 1.790 1.882 1.874 1.882 39,393 1.8752 0.82%
2019-02-28 0 4.900 4.810 4.900 4.800 4.950 26,000 126,870 4.8796 1.867 1.832 1.867 1.828 1.886 68,254 1.8588 -0.20%
2019-02-27 0 4.910 4.730 4.920 4.910 4.940 14,000 69,040 4.9314 1.870 1.802 1.874 1.870 1.882 36,752 1.8785 -0.20%
2019-02-26 0 4.920 4.740 4.920 4.910 4.940 14,000 68,820 4.9157 1.874 1.806 1.874 1.870 1.882 36,752 1.8725 -0.20%
2019-02-25 0 4.930 4.850 4.930 4.800 4.930 33,000 160,290 4.8573 1.878 1.847 1.878 1.828 1.878 86,631 1.8503 -0.20%
2019-02-22 0 4.940 4.800 4.940 4.940 4.950 14,000 69,220 4.9443 1.882 1.828 1.882 1.882 1.886 36,752 1.8834 0.82%
2019-02-21 0 4.900 4.740 4.910 4.890 4.920 14,021 68,768 4.9046 1.867 1.806 1.870 1.863 1.874 36,808 1.8683 -0.41%
2019-02-20 0 4.920 4.810 4.920 4.850 4.980 22,000 108,140 4.9155 1.874 1.832 1.874 1.847 1.897 57,754 1.8724 -0.61%
2019-02-19 0 4.950 4.850 4.950 4.940 4.970 15,000 74,210 4.9473 1.886 1.847 1.886 1.882 1.893 39,378 1.8846 0.00%
2019-02-18 0 4.950 4.740 4.950 4.950 4.960 16,000 79,270 4.9544 1.886 1.806 1.886 1.886 1.889 42,003 1.8873 0.00%
2019-02-15 0 4.950 4.740 4.950 4.850 4.990 18,100 89,009 4.9176 1.886 1.806 1.886 1.847 1.901 47,516 1.8733 1.23%
2019-02-14 0 4.890 4.810 4.890 4.810 4.900 19,000 92,520 4.8695 1.863 1.832 1.863 1.832 1.867 49,878 1.8549 -0.20%
2019-02-13 0 4.900 4.760 4.900 4.850 4.940 27,320 134,027 4.9058 1.867 1.813 1.867 1.847 1.882 71,720 1.8688 -0.81%
2019-02-12 0 4.940 4.760 4.940 4.900 4.960 15,000 73,880 4.9253 1.882 1.813 1.882 1.867 1.889 39,378 1.8762 -0.40%
2019-02-11 0 4.960 4.750 4.960 4.960 4.990 23,382 115,933 4.9582 1.889 1.809 1.889 1.889 1.901 61,382 1.8887 0.00%
2019-02-08 0 4.960 4.550 4.960 4.950 4.960 17,000 84,250 4.9559 1.889 1.733 1.889 1.886 1.889 44,628 1.8878 0.20%
2019-02-04 0 4.950 3.740 4.950 4.950 4.950 11,007 54,483 4.9499 1.886 1.425 1.886 1.886 1.886 28,895 1.8855 0.41%
2019-02-01 0 4.930 4.710 4.930 4.930 4.950 16,464 81,231 4.9339 1.878 1.794 1.878 1.878 1.886 43,221 1.8794 0.00%
2019-01-31 0 4.930 4.860 4.930 4.860 4.930 20,017 97,701 4.8809 1.878 1.851 1.878 1.851 1.878 52,548 1.8593 1.02%
2019-01-30 0 4.880 4.700 4.880 4.880 4.900 14,034 68,578 4.8866 1.859 1.790 1.859 1.859 1.867 36,842 1.8614 -0.41%
2019-01-29 0 4.900 4.760 4.900 4.890 4.900 16,000 78,300 4.8938 1.867 1.813 1.867 1.863 1.867 42,003 1.8642 0.00%
2019-01-28 0 4.900 4.710 4.900 4.850 4.900 31,876 154,869 4.8585 1.867 1.794 1.867 1.847 1.867 83,680 1.8507 0.00%
2019-01-25 0 4.900 4.810 4.900 4.890 4.900 19,106 93,505 4.8940 1.867 1.832 1.867 1.863 1.867 50,157 1.8643 0.00%
2019-01-24 0 4.900 4.710 4.900 4.900 4.990 20,011 98,411 4.9178 1.867 1.794 1.867 1.867 1.901 52,532 1.8733 0.00%
2019-01-23 0 4.900 4.710 4.900 4.880 5.000 20,000 98,280 4.9140 1.867 1.794 1.867 1.859 1.905 52,503 1.8719 0.41%
2019-01-22 0 4.880 4.700 4.880 4.920 4.950 15,400 75,910 4.9292 1.859 1.790 1.859 1.874 1.886 40,428 1.8777 0.00%
2019-01-21 0 4.880 4.720 4.880 4.860 4.880 14,000 68,140 4.8671 1.859 1.798 1.859 1.851 1.859 36,752 1.8540 0.41%
2019-01-18 0 4.860 4.710 4.860 4.860 4.880 16,000 77,800 4.8625 1.851 1.794 1.851 1.851 1.859 42,003 1.8523 -0.41%
2019-01-17 0 4.880 4.700 4.880 4.870 4.900 16,000 78,130 4.8831 1.859 1.790 1.859 1.855 1.867 42,003 1.8601 -0.41%
2019-01-16 0 4.900 4.720 4.900 4.900 4.900 17,000 83,300 4.9000 1.867 1.798 1.867 1.867 1.867 44,628 1.8665 0.20%
2019-01-15 0 4.890 4.700 4.890 4.800 4.890 20,000 96,810 4.8405 1.863 1.790 1.863 1.828 1.863 52,503 1.8439 1.03%
2019-01-14 0 4.840 4.700 4.840 4.700 4.840 21,000 100,430 4.7824 1.844 1.790 1.844 1.790 1.844 55,129 1.8217 1.47%
2019-01-11 0 4.770 4.710 4.770 4.750 4.770 17,000 81,000 4.7647 1.817 1.794 1.817 1.809 1.817 44,628 1.8150 0.63%
2019-01-10 0 4.740 4.700 4.740 4.700 4.810 26,016 123,653 4.7530 1.806 1.790 1.806 1.790 1.832 68,296 1.8105 -0.42%
2019-01-09 0 4.760 4.700 4.760 4.700 4.870 31,000 147,690 4.7642 1.813 1.790 1.813 1.790 1.855 81,380 1.8148 -1.86%
2019-01-08 0 4.850 4.700 4.850 4.700 4.900 37,000 177,880 4.8076 1.847 1.790 1.847 1.790 1.867 97,131 1.8313 -0.82%
2019-01-07 0 4.890 4.800 4.890 4.750 4.910 60,003 289,894 4.8313 1.863 1.828 1.863 1.809 1.870 157,518 1.8404 -0.20%
2019-01-04 0 4.900 4.700 4.900 4.800 4.900 16,000 78,300 4.8938 1.867 1.790 1.867 1.828 1.867 42,003 1.8642 -0.61%
2019-01-03 0 4.930 4.800 4.930 4.930 5.000 16,000 79,000 4.9375 1.878 1.828 1.878 1.878 1.905 42,003 1.8808 -0.20%
2019-01-02 0 4.940 4.500 4.940 4.940 5.000 18,000 89,130 4.9517 1.882 1.714 1.882 1.882 1.905 47,253 1.8862 -0.80%
2018-12-31 0 4.980 3.720 4.980 4.980 4.990 8,000 39,860 4.9825 1.897 1.417 1.897 1.897 1.901 21,001 1.8980 0.61%
2018-12-28 0 4.950 4.500 4.950 4.940 4.950 16,000 79,130 4.9456 1.886 1.714 1.886 1.882 1.886 42,003 1.8839 0.41%
2018-12-27 0 4.930 4.500 4.930 4.900 4.930 16,000 78,570 4.9106 1.878 1.714 1.878 1.867 1.878 42,003 1.8706 0.20%
2018-12-24 0 4.920 4.500 4.920 4.920 4.930 10,000 49,220 4.9220 1.874 1.714 1.874 1.874 1.878 26,252 1.8749 0.20%
2018-12-21 0 4.910 - 4.910 4.900 4.950 17,000 83,710 4.9241 1.870 - 1.870 1.867 1.886 44,628 1.8757 -0.81%
2018-12-20 0 4.950 4.880 4.950 4.930 4.950 17,001 83,854 4.9323 1.886 1.859 1.886 1.878 1.886 44,631 1.8788 0.41%
2018-12-19 0 4.930 4.800 4.930 4.930 4.950 16,002 78,929 4.9324 1.878 1.828 1.878 1.878 1.886 42,008 1.8789 0.00%
2018-12-18 0 4.930 4.800 4.930 4.930 4.940 15,018 74,098 4.9339 1.878 1.828 1.878 1.878 1.882 39,425 1.8795 -0.40%
2018-12-17 0 4.950 4.810 4.950 4.950 4.950 18,020 89,199 4.9500 1.886 1.832 1.886 1.886 1.886 47,306 1.8856 -0.60%
2018-12-14 0 4.980 4.800 4.980 4.970 4.990 17,000 84,570 4.9747 1.897 1.828 1.897 1.893 1.901 44,628 1.8950 1.63%
2018-12-13 0 4.900 4.850 4.900 4.900 5.100 17,000 83,760 4.9271 1.867 1.847 1.867 1.867 1.943 44,628 1.8769 0.62%
2018-12-12 0 4.870 4.800 4.870 4.870 4.900 18,174 88,609 4.8756 1.855 1.828 1.855 1.855 1.867 47,710 1.8572 -0.61%
2018-12-11 0 4.900 4.710 4.900 4.900 4.990 18,000 88,580 4.9211 1.867 1.794 1.867 1.867 1.901 47,253 1.8746 0.00%
2018-12-10 0 4.900 4.700 4.900 4.900 4.930 19,046 93,556 4.9121 1.867 1.790 1.867 1.867 1.878 49,999 1.8712 -0.61%
2018-12-07 0 4.930 4.700 4.930 4.930 4.990 18,012 89,149 4.9494 1.878 1.790 1.878 1.878 1.901 47,285 1.8854 -0.40%
2018-12-06 0 4.950 4.700 4.950 4.950 5.000 18,333 90,987 4.9630 1.886 1.790 1.886 1.886 1.905 48,127 1.8905 0.00%
2018-12-05 0 4.950 4.700 4.950 4.930 4.950 17,001 83,954 4.9382 1.886 1.790 1.886 1.878 1.886 44,631 1.8811 1.02%
2018-12-04 0 4.900 4.710 4.900 4.800 4.950 19,642 96,539 4.9149 1.867 1.794 1.867 1.828 1.886 51,564 1.8722 0.20%
2018-12-03 0 4.890 4.710 4.890 4.890 4.900 19,210 93,946 4.8905 1.863 1.794 1.863 1.863 1.867 50,430 1.8629 -0.20%
2018-11-30 0 4.900 4.710 4.900 4.900 4.930 19,028 93,432 4.9102 1.867 1.794 1.867 1.867 1.878 49,952 1.8704 0.00%
2018-11-29 0 4.900 4.720 4.900 4.890 4.900 18,004 88,119 4.8944 1.867 1.798 1.867 1.863 1.867 47,264 1.8644 0.62%
2018-11-28 0 4.870 4.700 4.870 4.870 4.880 20,095 97,905 4.8721 1.855 1.790 1.855 1.855 1.859 52,753 1.8559 0.21%
2018-11-27 0 4.860 4.710 4.870 4.700 5.000 22,280 108,212 4.8569 1.851 1.794 1.855 1.790 1.905 58,489 1.8501 -0.41%
2018-11-26 0 4.880 4.700 4.880 4.860 5.000 19,669 95,921 4.8768 1.859 1.790 1.859 1.851 1.905 51,635 1.8577 0.21%
2018-11-23 0 4.870 4.720 4.870 4.800 4.890 37,000 178,970 4.8370 1.855 1.798 1.855 1.828 1.863 97,131 1.8426 -0.41%
2018-11-22 0 4.890 4.730 4.890 4.880 4.890 18,000 87,910 4.8839 1.863 1.802 1.863 1.859 1.863 47,253 1.8604 0.82%
2018-11-21 0 4.890 4.760 4.890 4.760 4.950 40,000 194,010 4.8503 1.847 1.798 1.847 1.798 1.870 105,873 1.8325 0.20%
2018-11-20 0 4.880 4.760 4.880 4.870 4.900 19,000 92,660 4.8768 1.844 1.798 1.844 1.840 1.851 50,290 1.8425 0.00%
2018-11-19 0 4.880 4.700 4.880 4.880 4.880 20,000 97,600 4.8800 1.844 1.776 1.844 1.844 1.844 52,936 1.8437 0.00%
2018-11-16 0 4.880 4.700 4.880 4.870 4.950 19,000 92,730 4.8805 1.844 1.776 1.844 1.840 1.870 50,290 1.8439 0.00%
2018-11-15 0 4.880 4.700 4.890 4.880 4.890 19,564 95,410 4.8768 1.844 1.776 1.847 1.844 1.847 51,782 1.8425 0.00%
2018-11-14 0 4.880 4.710 4.880 4.880 4.900 20,000 97,780 4.8890 1.844 1.779 1.844 1.844 1.851 52,936 1.8471 -0.20%
2018-11-13 0 4.890 4.710 4.890 4.850 4.900 20,008 97,658 4.8809 1.847 1.779 1.847 1.832 1.851 52,958 1.8441 -0.20%
2018-11-12 0 4.900 4.700 4.900 4.890 4.900 20,014 97,958 4.8945 1.851 1.776 1.851 1.847 1.851 52,974 1.8492 0.00%
2018-11-09 0 4.900 4.700 4.900 4.900 4.900 19,013 93,163 4.9000 1.851 1.776 1.851 1.851 1.851 50,324 1.8513 0.41%
2018-11-08 0 4.880 4.700 4.880 4.880 4.900 19,006 92,819 4.8837 1.844 1.776 1.844 1.844 1.851 50,306 1.8451 -0.41%
2018-11-07 0 4.900 4.730 4.900 4.880 4.900 19,007 92,994 4.8926 1.851 1.787 1.851 1.844 1.851 50,308 1.8485 0.41%
2018-11-06 0 4.880 4.750 4.880 4.880 4.900 22,008 107,689 4.8932 1.844 1.795 1.844 1.844 1.851 58,251 1.8487 0.21%
2018-11-05 0 4.870 4.800 4.870 4.870 4.890 20,028 97,632 4.8748 1.840 1.813 1.840 1.840 1.847 53,011 1.8417 -0.20%
2018-11-02 0 4.880 4.600 4.880 4.880 4.900 20,030 97,976 4.8915 1.844 1.738 1.844 1.844 1.851 53,016 1.8481 0.00%
2018-11-01 0 4.880 4.510 4.880 4.870 4.890 21,089 102,821 4.8756 1.844 1.704 1.844 1.840 1.847 55,819 1.8420 0.62%
2018-10-31 0 4.850 4.700 4.850 4.750 4.900 24,738 119,312 4.8230 1.832 1.776 1.832 1.795 1.851 65,477 1.8222 2.32%
2018-10-30 0 4.740 4.700 4.740 4.740 4.770 19,133 90,900 4.7510 1.791 1.776 1.791 1.791 1.802 50,642 1.7950 -0.63%
2018-10-29 0 4.770 4.700 4.770 4.700 4.790 24,077 114,516 4.7562 1.802 1.776 1.802 1.776 1.810 63,728 1.7970 0.00%
2018-10-26 0 4.770 4.700 4.770 4.700 4.810 21,007 100,283 4.7738 1.802 1.776 1.802 1.776 1.817 55,602 1.8036 0.63%
2018-10-25 0 4.740 4.700 4.750 4.700 4.850 24,037 114,995 4.7841 1.791 1.776 1.795 1.776 1.832 63,622 1.8075 -2.47%
2018-10-24 0 4.860 3.840 4.860 4.800 4.900 52,635 254,443 4.8341 1.836 1.451 1.836 1.813 1.851 139,316 1.8264 -0.61%
2018-10-23 0 4.890 4.800 4.890 4.890 4.900 20,040 98,055 4.8930 1.847 1.813 1.847 1.847 1.851 53,042 1.8486 -0.20%
2018-10-22 0 4.900 - 4.900 4.870 4.900 21,016 102,758 4.8895 1.851 - 1.851 1.840 1.851 55,626 1.8473 0.41%
2018-10-19 0 4.880 4.800 4.880 4.880 4.900 21,001 102,624 4.8866 1.844 1.813 1.844 1.844 1.851 55,586 1.8462 0.00%
2018-10-18 0 4.880 4.820 4.880 4.880 4.900 22,000 107,490 4.8859 1.844 1.821 1.844 1.844 1.851 58,230 1.8460 0.00%
2018-10-16 0 4.880 - 4.880 4.870 4.900 24,000 117,170 4.8821 1.844 - 1.844 1.840 1.851 63,524 1.8445 -0.41%
2018-10-15 0 4.900 4.820 4.900 4.800 4.900 24,000 117,270 4.8863 1.851 1.821 1.851 1.813 1.851 63,524 1.8461 0.62%
2018-10-12 0 4.870 4.800 4.870 4.800 4.900 46,961 227,006 4.8339 1.840 1.813 1.840 1.813 1.851 124,297 1.8263 0.00%
2018-10-11 0 4.870 4.800 4.870 4.830 4.950 34,000 165,510 4.8679 1.840 1.813 1.840 1.825 1.870 89,992 1.8392 -1.02%
2018-10-10 0 4.920 - 4.920 4.850 4.950 30,000 147,270 4.9090 1.859 - 1.859 1.832 1.870 79,405 1.8547 0.00%
2018-10-09 0 4.920 4.870 4.920 4.900 4.950 27,000 132,700 4.9148 1.859 1.840 1.859 1.851 1.870 71,464 1.8569 -0.40%
2018-10-08 0 4.940 4.850 4.940 4.870 4.940 27,369 134,448 4.9124 1.866 1.832 1.866 1.840 1.866 72,441 1.8560 0.41%
2018-10-05 0 4.920 4.850 4.920 4.870 4.950 35,000 171,790 4.9083 1.859 1.832 1.859 1.840 1.870 92,639 1.8544 -0.40%
2018-10-04 0 4.940 4.870 4.940 4.820 4.970 29,000 142,250 4.9052 1.866 1.840 1.866 1.821 1.878 76,758 1.8532 1.02%
2018-10-03 0 4.890 4.620 4.890 4.850 4.930 57,000 277,950 4.8763 1.847 1.745 1.847 1.832 1.863 150,869 1.8423 -0.41%
2018-10-02 0 4.910 4.620 4.910 4.850 4.980 49,000 239,960 4.8971 1.855 1.745 1.855 1.832 1.882 129,694 1.8502 -0.61%
2018-09-28 0 4.940 4.820 4.940 4.900 5.000 41,000 202,320 4.9346 1.866 1.821 1.866 1.851 1.889 108,520 1.8644 -0.20%
2018-09-27 0 4.950 4.850 4.950 4.930 5.100 32,000 158,480 4.9525 1.870 1.832 1.870 1.863 1.927 84,698 1.8711 0.81%
2018-09-26 0 4.910 4.850 4.920 4.880 4.980 48,000 235,530 4.9069 1.855 1.832 1.859 1.844 1.882 127,047 1.8539 -1.80%
2018-09-24 0 5.000 4.830 5.000 4.800 5.000 69,200 338,400 4.8902 1.889 1.825 1.889 1.813 1.889 183,160 1.8476 2.25%
2018-09-21 0 4.890 4.520 4.890 4.850 4.890 58,000 281,940 4.8610 1.847 1.708 1.847 1.832 1.847 153,516 1.8366 0.82%
2018-09-20 0 4.850 4.800 4.850 4.850 4.900 30,000 145,600 4.8533 1.832 1.813 1.832 1.832 1.851 79,405 1.8336 0.00%
2018-09-19 0 4.850 4.600 4.850 4.830 4.900 50,000 242,580 4.8516 1.832 1.738 1.832 1.825 1.851 132,341 1.8330 -1.02%
2018-09-18 0 4.900 4.850 4.900 4.900 4.900 30,545 149,616 4.8982 1.851 1.832 1.851 1.851 1.851 80,847 1.8506 0.00%
2018-09-17 0 4.900 4.850 4.900 4.850 4.900 42,282 206,683 4.8882 1.851 1.832 1.851 1.832 1.851 111,913 1.8468 0.00%
2018-09-14 0 4.900 4.850 4.900 4.850 4.910 42,000 205,170 4.8850 1.851 1.832 1.851 1.832 1.855 111,167 1.8456 -0.20%
2018-09-13 0 4.910 4.880 4.910 4.890 4.940 40,000 196,610 4.9153 1.855 1.844 1.855 1.847 1.866 105,873 1.8570 0.20%
2018-09-12 0 4.900 4.830 4.900 4.860 4.940 40,000 195,640 4.8910 1.851 1.825 1.851 1.836 1.866 105,873 1.8479 -0.20%
2018-09-11 0 4.910 4.600 4.910 4.900 4.950 30,000 147,270 4.9090 1.855 1.738 1.855 1.851 1.870 79,405 1.8547 -0.61%
2018-09-10 0 4.940 4.600 4.940 4.880 4.950 48,000 236,100 4.9188 1.866 1.738 1.866 1.844 1.870 127,047 1.8584 -0.20%
2018-09-07 0 4.950 4.820 4.950 4.870 4.950 34,000 167,760 4.9341 1.870 1.821 1.870 1.840 1.870 89,992 1.8642 0.41%
2018-09-06 0 4.930 4.830 4.930 4.810 4.960 45,000 220,800 4.9067 1.863 1.825 1.863 1.817 1.874 119,107 1.8538 1.02%
2018-09-05 0 4.880 4.860 4.890 4.860 5.000 62,000 304,860 4.9171 1.844 1.836 1.847 1.836 1.889 164,103 1.8577 -1.81%
2018-09-04 0 4.970 4.890 4.970 4.900 5.000 36,500 180,835 4.9544 1.878 1.847 1.878 1.851 1.889 96,609 1.8718 1.22%
2018-09-03 0 4.910 4.010 4.910 4.890 4.950 34,200 167,856 4.9081 1.855 1.515 1.855 1.847 1.870 90,521 1.8543 0.20%
2018-08-31 0 4.900 4.860 4.900 4.890 4.900 32,000 156,600 4.8938 1.851 1.836 1.851 1.847 1.851 84,698 1.8489 0.00%
2018-08-30 0 4.900 4.850 4.900 4.880 4.900 32,000 156,650 4.8953 1.851 1.832 1.851 1.844 1.851 84,698 1.8495 0.20%
2018-08-29 0 4.890 4.850 4.890 4.890 4.900 30,000 146,780 4.8927 1.847 1.832 1.847 1.847 1.851 79,405 1.8485 0.00%
2018-08-28 0 4.890 4.850 4.890 4.850 4.900 47,641 232,483 4.8799 1.847 1.832 1.847 1.832 1.851 126,097 1.8437 -0.20%
2018-08-27 0 4.900 4.850 4.900 4.850 4.920 52,000 254,300 4.8904 1.851 1.832 1.851 1.832 1.859 137,635 1.8476 0.00%
2018-08-24 0 4.900 4.850 4.900 4.900 4.950 44,467 218,336 4.9101 1.851 1.832 1.851 1.851 1.870 117,696 1.8551 0.00%
2018-08-23 0 4.900 4.850 4.900 4.900 4.950 33,000 162,420 4.9218 1.851 1.832 1.851 1.851 1.870 87,345 1.8595 -1.01%
2018-08-22 0 4.950 4.850 4.950 4.900 4.950 36,000 176,800 4.9111 1.870 1.832 1.870 1.851 1.870 95,286 1.8555 1.02%
2018-08-21 0 4.900 4.830 4.900 4.800 4.950 53,800 262,328 4.8760 1.851 1.825 1.851 1.813 1.870 142,399 1.8422 1.03%
2018-08-20 0 4.850 4.700 4.850 4.840 4.850 49,000 237,590 4.8488 1.832 1.776 1.832 1.829 1.832 129,694 1.8319 0.00%
2018-08-17 0 4.850 4.810 4.850 4.850 4.950 187,205 915,964 4.8928 1.832 1.817 1.832 1.832 1.870 495,498 1.8486 -1.42%
2018-08-16 0 4.920 4.880 4.920 4.880 5.040 131,674 644,468 4.8944 1.859 1.844 1.859 1.844 1.904 348,518 1.8492 0.82%
2018-08-15 0 4.880 4.720 4.880 4.800 4.900 149,000 718,390 4.8214 1.844 1.783 1.844 1.813 1.851 394,377 1.8216 -0.41%
2018-08-14 0 4.900 4.850 4.900 4.870 5.050 238,200 1,167,844 4.9028 1.851 1.832 1.851 1.840 1.908 630,473 1.8523 -0.20%
2018-08-13 0 4.910 4.850 4.910 4.840 4.920 327,000 1,590,780 4.8648 1.855 1.832 1.855 1.829 1.859 865,511 1.8380 -0.20%
2018-08-10 0 4.920 4.900 4.920 4.910 4.940 15,000 73,810 4.9207 1.859 1.851 1.859 1.855 1.866 39,702 1.8591 0.00%
2018-08-09 0 4.920 4.870 4.880 4.870 4.970 78,000 382,210 4.9001 1.859 1.840 1.844 1.840 1.878 206,452 1.8513 0.20%
2018-08-08 0 4.910 4.700 4.910 4.840 4.910 92,000 447,920 4.8687 1.855 1.776 1.855 1.829 1.855 243,508 1.8394 0.20%
2018-08-07 0 4.900 4.820 4.900 4.860 4.940 64,935 317,816 4.8944 1.851 1.821 1.851 1.836 1.866 171,871 1.8491 -0.41%
2018-08-06 0 4.920 4.860 4.930 4.850 4.950 50,000 245,650 4.9130 1.859 1.836 1.863 1.832 1.870 132,341 1.8562 0.00%
2018-08-03 0 4.920 4.860 4.920 4.900 4.970 36,000 177,800 4.9389 1.859 1.836 1.859 1.851 1.878 95,286 1.8660 0.20%
2018-08-02 0 4.910 4.850 4.910 4.860 4.970 70,420 345,929 4.9124 1.855 1.832 1.855 1.836 1.878 186,389 1.8559 -1.21%
2018-08-01 0 4.970 4.880 4.970 4.910 5.000 86,000 425,960 4.9530 1.878 1.844 1.878 1.855 1.889 227,627 1.8713 0.20%
2018-07-31 0 4.960 - 4.960 4.910 5.000 77,629 383,672 4.9424 1.874 - 1.874 1.855 1.889 205,470 1.8673 -0.80%
2018-07-30 0 5.000 4.840 5.000 4.900 5.000 58,000 288,350 4.9716 1.889 1.829 1.889 1.851 1.889 153,516 1.8783 1.17%
2018-07-27 0 5.000 4.900 5.000 4.980 5.000 51,923 259,121 4.9905 1.867 1.830 1.867 1.860 1.867 139,044 1.8636 0.00%
2018-07-26 0 5.000 4.900 5.000 4.980 5.000 42,000 209,790 4.9950 1.867 1.830 1.867 1.860 1.867 112,471 1.8653 0.00%
2018-07-25 0 5.000 4.930 5.000 4.890 5.000 98,923 490,945 4.9629 1.867 1.841 1.867 1.826 1.867 264,905 1.8533 0.20%
2018-07-24 0 4.990 4.900 4.990 4.880 4.990 79,697 394,180 4.9460 1.863 1.830 1.863 1.822 1.863 213,420 1.8470 0.00%
2018-07-23 0 4.990 4.880 4.990 4.870 4.990 104,696 515,642 4.9251 1.863 1.822 1.863 1.819 1.863 280,364 1.8392 0.81%
2018-07-20 0 4.950 4.870 4.950 4.870 4.950 53,000 261,450 4.9330 1.848 1.819 1.848 1.819 1.848 141,928 1.8421 0.61%
2018-07-19 0 4.920 4.810 4.920 4.870 4.950 53,400 263,072 4.9264 1.837 1.796 1.837 1.819 1.848 142,999 1.8397 -0.61%
2018-07-18 0 4.950 4.850 4.950 4.870 4.950 45,728 225,681 4.9353 1.848 1.811 1.848 1.819 1.848 122,454 1.8430 0.00%
2018-07-17 0 4.950 4.810 4.950 4.830 4.950 40,000 197,160 4.9290 1.848 1.796 1.848 1.804 1.848 107,115 1.8406 0.20%
2018-07-16 0 4.940 4.830 4.940 4.880 4.940 43,100 211,308 4.9027 1.845 1.804 1.845 1.822 1.845 115,417 1.8308 1.23%
2018-07-13 0 4.880 4.750 4.880 4.800 4.950 90,457 440,123 4.8655 1.822 1.774 1.822 1.792 1.848 242,234 1.8169 -0.81%
2018-07-12 0 4.920 4.780 4.920 4.820 4.920 53,282 261,365 4.9053 1.837 1.785 1.837 1.800 1.837 142,683 1.8318 0.82%
2018-07-11 0 4.880 4.820 4.880 4.900 4.920 43,320 212,346 4.9018 1.822 1.800 1.822 1.830 1.837 116,006 1.8305 -0.81%
2018-07-10 0 4.920 4.800 4.920 4.800 4.920 58,923 287,531 4.8798 1.837 1.792 1.837 1.792 1.837 157,789 1.8222 0.00%
2018-07-09 0 4.920 4.750 4.920 4.820 4.920 69,000 333,880 4.8388 1.837 1.774 1.837 1.800 1.837 184,774 1.8070 1.23%
2018-07-06 0 4.860 4.800 4.860 4.800 4.950 122,000 590,900 4.8434 1.815 1.792 1.815 1.792 1.848 326,702 1.8087 -1.22%
2018-07-05 0 4.920 4.750 4.920 4.890 4.930 50,100 245,687 4.9039 1.837 1.774 1.837 1.826 1.841 134,162 1.8313 0.41%
2018-07-04 0 4.900 4.720 4.900 4.800 4.980 101,000 489,720 4.8487 1.830 1.763 1.830 1.792 1.860 270,467 1.8106 -0.61%
2018-07-03 0 4.930 4.580 4.930 4.750 4.950 112,482 543,269 4.8298 1.841 1.710 1.841 1.774 1.848 301,214 1.8036 1.65%
2018-06-29 0 4.850 4.800 4.850 4.650 4.980 161,000 763,090 4.7397 1.811 1.792 1.811 1.736 1.860 431,140 1.7699 4.30%
2018-06-28 0 4.650 4.500 4.660 4.600 4.750 117,000 544,800 4.6564 1.736 1.680 1.740 1.718 1.774 313,313 1.7388 -1.48%
2018-06-27 0 4.720 4.620 4.720 4.700 4.860 113,741 538,585 4.7352 1.763 1.725 1.763 1.755 1.815 304,585 1.7683 -2.88%
2018-06-26 0 4.860 4.710 4.860 4.700 4.940 157,041 748,565 4.7667 1.815 1.759 1.815 1.755 1.845 420,538 1.7800 -1.62%
2018-06-25 0 4.940 4.800 4.940 4.830 4.980 82,000 401,590 4.8974 1.845 1.792 1.845 1.804 1.860 219,587 1.8288 -0.20%
2018-06-22 0 4.950 4.820 4.950 4.800 4.950 66,000 325,420 4.9306 1.848 1.800 1.848 1.792 1.848 176,741 1.8412 -0.20%
2018-06-21 0 4.960 4.910 4.960 4.880 5.000 91,000 448,290 4.9263 1.852 1.834 1.852 1.822 1.867 243,688 1.8396 -0.60%
2018-06-20 0 4.990 4.910 4.990 4.880 5.000 104,790 518,966 4.9524 1.863 1.834 1.863 1.822 1.867 280,616 1.8494 0.20%
2018-06-19 0 4.980 4.790 4.980 4.790 5.000 183,564 892,060 4.8597 1.860 1.789 1.860 1.789 1.867 491,564 1.8147 -0.40%
2018-06-15 0 5.000 4.850 5.000 4.990 5.000 52,000 259,830 4.9967 1.867 1.811 1.867 1.863 1.867 139,250 1.8659 0.00%
2018-06-14 0 5.000 4.800 5.000 4.800 5.000 141,090 692,408 4.9076 1.867 1.792 1.867 1.792 1.867 377,823 1.8326 0.20%
2018-06-13 0 4.990 4.790 4.990 4.730 5.040 138,441 678,141 4.8984 1.863 1.789 1.863 1.766 1.882 370,729 1.8292 -0.20%
2018-06-12 0 5.000 4.920 5.000 4.900 5.090 79,000 394,000 4.9873 1.867 1.837 1.867 1.830 1.901 211,553 1.8624 -1.96%
2018-06-11 0 5.100 5.050 5.100 5.000 5.100 89,000 449,360 5.0490 1.904 1.886 1.904 1.867 1.904 238,332 1.8854 1.39%
2018-06-08 0 5.030 4.900 5.030 4.980 5.040 64,000 319,890 4.9983 1.878 1.830 1.878 1.860 1.882 171,385 1.8665 0.60%
2018-06-07 0 5.000 4.960 5.000 4.990 5.100 100,000 501,110 5.0111 1.867 1.852 1.867 1.863 1.904 267,789 1.8713 0.00%
2018-06-06 0 5.000 4.900 5.000 5.000 5.100 94,000 471,030 5.0110 1.867 1.830 1.867 1.867 1.904 251,721 1.8712 -0.60%
2018-06-05 0 5.030 4.960 5.030 5.000 5.190 193,600 973,434 5.0281 1.878 1.852 1.878 1.867 1.938 518,439 1.8776 0.00%
2018-06-04 0 5.030 5.000 5.030 4.950 5.350 180,000 904,620 5.0257 1.878 1.867 1.878 1.848 1.998 482,020 1.8767 0.60%
2018-06-01 0 5.000 4.950 5.000 4.800 5.000 129,000 640,440 4.9647 1.867 1.848 1.867 1.792 1.867 345,447 1.8539 1.01%
2018-05-31 0 4.950 4.950 4.980 4.860 4.980 95,550 467,690 4.8947 1.848 1.848 1.860 1.815 1.860 255,872 1.8278 1.43%
2018-05-30 0 4.880 4.820 4.880 4.840 4.880 51,000 247,680 4.8565 1.822 1.800 1.822 1.807 1.822 136,572 1.8135 0.62%
2018-05-29 0 4.850 4.720 4.850 4.700 4.850 103,000 489,170 4.7492 1.811 1.763 1.811 1.755 1.811 275,822 1.7735 2.11%
2018-05-28 0 4.750 4.720 4.800 4.750 4.880 118,000 568,450 4.8174 1.774 1.763 1.792 1.774 1.822 315,991 1.7989 -2.66%
2018-05-25 0 4.880 4.730 4.880 4.700 4.900 255,000 1,210,780 4.7482 1.822 1.766 1.822 1.755 1.830 682,861 1.7731 2.95%
2018-05-24 0 4.740 4.700 4.740 4.720 4.740 75,000 354,480 4.7264 1.770 1.755 1.770 1.763 1.770 200,841 1.7650 0.85%
2018-05-23 0 4.700 4.670 4.700 4.700 4.800 133,000 627,060 4.7147 1.755 1.744 1.755 1.755 1.792 356,159 1.7606 -0.42%
2018-05-21 0 4.720 4.620 4.700 4.650 4.750 146,000 687,220 4.7070 1.763 1.725 1.755 1.736 1.774 390,971 1.7577 0.43%
2018-05-18 0 4.700 4.600 4.700 4.700 4.890 122,000 577,820 4.7362 1.755 1.718 1.755 1.755 1.826 326,702 1.7686 -2.08%
2018-05-17 0 4.800 4.650 4.800 4.690 4.800 240,000 1,129,010 4.7042 1.792 1.736 1.792 1.751 1.792 642,693 1.7567 2.13%
2018-05-16 0 4.700 4.660 4.700 4.660 4.740 181,665 853,355 4.6974 1.755 1.740 1.755 1.740 1.770 486,478 1.7541 0.00%
2018-05-15 0 4.700 4.680 4.700 4.690 4.800 167,000 787,930 4.7181 1.755 1.748 1.755 1.751 1.792 447,207 1.7619 0.00%
2018-05-14 0 4.700 4.680 4.700 4.700 5.050 54,000 258,000 4.7778 1.755 1.748 1.755 1.755 1.886 144,606 1.7842 -0.84%
2018-05-11 0 4.740 4.600 4.740 4.690 4.750 249,001 1,173,054 4.7110 1.770 1.718 1.770 1.751 1.774 666,796 1.7592 -0.84%
2018-05-10 0 4.780 4.700 4.780 4.700 4.780 222,000 1,049,450 4.7273 1.785 1.755 1.785 1.755 1.785 594,491 1.7653 1.06%
2018-05-09 0 4.730 4.660 4.730 4.660 4.780 228,000 1,073,830 4.7098 1.766 1.740 1.766 1.740 1.785 610,558 1.7588 0.00%
2018-05-08 0 4.730 4.690 4.730 4.700 4.800 224,000 1,055,500 4.7121 1.766 1.751 1.766 1.755 1.792 599,847 1.7596 -0.63%
2018-05-07 0 4.760 4.700 4.760 4.680 4.820 249,000 1,179,110 4.7354 1.778 1.755 1.778 1.748 1.800 666,794 1.7683 1.28%
2018-05-04 0 4.700 4.690 4.700 4.690 4.830 223,000 1,053,210 4.7229 1.755 1.751 1.755 1.751 1.804 597,169 1.7637 -0.84%
2018-05-03 0 4.740 4.660 4.740 4.660 4.760 295,000 1,386,040 4.6984 1.770 1.740 1.770 1.740 1.778 789,976 1.7545 -0.21%
2018-05-02 0 4.750 4.680 4.750 4.680 4.780 229,000 1,079,930 4.7159 1.774 1.748 1.774 1.748 1.785 613,236 1.7610 0.21%
2018-04-30 0 4.740 4.610 4.740 4.650 4.830 239,000 1,124,030 4.7031 1.770 1.722 1.770 1.736 1.804 640,015 1.7563 0.85%
2018-04-27 0 4.700 4.620 4.700 4.700 4.770 101,000 476,830 4.7211 1.755 1.725 1.755 1.755 1.781 270,467 1.7630 -1.05%
2018-04-26 0 4.750 4.650 4.750 4.700 4.800 222,000 1,051,350 4.7358 1.774 1.736 1.774 1.755 1.792 594,491 1.7685 1.06%
2018-04-25 0 4.700 4.650 4.700 4.640 4.840 160,000 754,490 4.7156 1.755 1.736 1.755 1.733 1.807 428,462 1.7609 -0.42%
2018-04-24 0 4.720 4.630 4.720 4.610 4.850 199,082 939,740 4.7204 1.763 1.729 1.763 1.722 1.811 533,119 1.7627 0.00%
2018-04-23 0 4.720 4.590 4.720 4.690 4.730 115,410 542,800 4.7032 1.763 1.714 1.763 1.751 1.766 309,055 1.7563 -0.21%
2018-04-20 0 4.730 4.590 4.730 4.650 5.100 97,856 472,387 4.8274 1.766 1.714 1.766 1.736 1.904 262,047 1.8027 1.94%
2018-04-19 0 4.640 4.450 4.640 4.590 4.650 102,000 470,160 4.6094 1.733 1.662 1.733 1.714 1.736 273,144 1.7213 0.87%
2018-04-18 0 4.600 4.400 4.600 4.580 4.750 135,000 621,080 4.6006 1.718 1.643 1.718 1.710 1.774 361,515 1.7180 0.22%
2018-04-17 0 4.590 4.470 4.590 4.470 4.650 138,662 633,562 4.5691 1.714 1.669 1.714 1.669 1.736 371,321 1.7062 -0.22%
2018-04-16 0 4.600 4.460 4.600 4.470 4.620 132,000 598,910 4.5372 1.718 1.665 1.718 1.669 1.725 353,481 1.6943 1.10%
2018-04-13 0 4.550 4.460 4.550 4.550 4.650 101,000 461,820 4.5725 1.699 1.665 1.699 1.699 1.736 270,467 1.7075 -0.87%
2018-04-12 0 4.590 4.330 4.550 4.500 4.650 192,602 880,035 4.5692 1.714 1.617 1.699 1.680 1.736 515,766 1.7063 0.88%
2018-04-11 0 4.550 4.510 4.550 4.540 4.600 184,000 837,600 4.5522 1.699 1.684 1.699 1.695 1.718 492,731 1.6999 0.00%
2018-04-10 0 4.550 4.500 4.550 4.500 4.580 163,000 740,710 4.5442 1.699 1.680 1.699 1.680 1.710 436,495 1.6969 0.89%
2018-04-09 0 4.510 4.500 4.510 4.510 4.600 105,000 476,500 4.5381 1.684 1.680 1.684 1.684 1.718 281,178 1.6947 0.00%
2018-04-06 0 4.510 4.400 4.510 4.510 4.560 92,141 417,520 4.5313 1.684 1.643 1.684 1.684 1.703 246,743 1.6921 0.45%
2018-04-04 0 4.490 4.430 4.490 4.410 4.600 351,872 1,580,533 4.4918 1.677 1.654 1.677 1.647 1.718 942,273 1.6774 -0.22%
2018-04-03 0 4.500 4.440 4.500 4.450 4.550 46,000 206,600 4.4913 1.680 1.658 1.680 1.662 1.699 123,183 1.6772 0.00%
2018-03-29 0 4.500 4.400 4.500 4.490 4.550 56,000 251,970 4.4995 1.680 1.643 1.680 1.677 1.699 149,962 1.6802 0.22%
2018-03-28 0 4.490 4.400 4.490 4.450 4.490 85,000 380,340 4.4746 1.677 1.643 1.677 1.662 1.677 227,620 1.6709 0.00%
2018-03-27 0 4.490 4.440 4.490 4.440 4.600 98,000 439,460 4.4843 1.677 1.658 1.677 1.658 1.718 262,433 1.6746 0.67%
2018-03-26 0 4.460 4.400 4.460 4.460 4.460 21,000 93,660 4.4600 1.665 1.643 1.665 1.665 1.665 56,236 1.6655 0.00%
2018-03-23 0 4.460 4.260 4.460 4.440 4.480 35,458 158,038 4.4570 1.665 1.591 1.665 1.658 1.673 94,952 1.6644 -0.45%
2018-03-22 0 4.480 4.430 4.480 4.470 4.490 41,000 183,710 4.4807 1.673 1.654 1.673 1.669 1.677 109,793 1.6732 0.00%
2018-03-21 0 4.480 4.450 4.480 4.460 4.500 48,000 215,010 4.4794 1.673 1.662 1.673 1.665 1.680 128,539 1.6727 -0.44%
2018-03-20 0 4.500 4.440 4.500 4.410 4.510 47,190 211,107 4.4736 1.680 1.658 1.680 1.647 1.684 126,369 1.6706 -0.44%
2018-03-19 0 4.520 4.470 4.520 4.510 4.520 26,000 117,400 4.5154 1.688 1.669 1.688 1.684 1.688 69,625 1.6862 0.22%
2018-03-16 0 4.510 4.430 4.510 4.500 4.550 119,000 537,210 4.5144 1.684 1.654 1.684 1.680 1.699 318,668 1.6858 0.22%
2018-03-15 0 4.500 4.430 4.500 4.430 4.500 52,958 237,695 4.4884 1.680 1.654 1.680 1.654 1.680 141,816 1.6761 0.00%
2018-03-14 0 4.500 4.410 4.500 4.410 4.530 31,856 143,340 4.4996 1.680 1.647 1.680 1.647 1.692 85,307 1.6803 -0.66%
2018-03-13 0 4.530 4.410 4.530 4.400 4.550 56,000 250,790 4.4784 1.692 1.647 1.692 1.643 1.699 149,962 1.6724 -0.22%
2018-03-12 0 4.540 4.310 4.540 4.500 4.600 49,000 222,130 4.5333 1.695 1.609 1.695 1.680 1.718 131,216 1.6929 0.00%
2018-03-09 0 4.540 4.450 4.540 4.490 4.650 60,000 271,540 4.5257 1.695 1.662 1.695 1.677 1.736 160,673 1.6900 0.89%
2018-03-08 0 4.500 4.410 4.500 4.430 4.550 107,600 480,900 4.4693 1.680 1.647 1.680 1.654 1.699 288,141 1.6690 -1.10%
2018-03-07 0 4.550 4.460 4.550 4.500 4.550 65,692 295,660 4.5007 1.699 1.665 1.699 1.680 1.699 175,916 1.6807 1.11%
2018-03-06 0 4.500 4.400 4.500 4.490 4.550 67,600 304,170 4.4996 1.680 1.643 1.680 1.677 1.699 181,025 1.6803 0.67%
2018-03-05 0 4.470 4.400 4.460 4.400 4.500 31,192 138,610 4.4438 1.669 1.643 1.665 1.643 1.680 83,529 1.6594 -0.67%
2018-03-02 0 4.500 4.400 4.500 4.400 4.500 41,392 185,079 4.4714 1.680 1.643 1.680 1.643 1.680 110,843 1.6697 0.00%
2018-03-01 0 4.500 4.400 4.500 4.400 4.650 57,000 255,090 4.4753 1.680 1.643 1.680 1.643 1.736 152,640 1.6712 0.00%
2018-02-28 0 4.500 4.400 4.500 4.440 4.500 24,000 106,850 4.4521 1.680 1.643 1.680 1.658 1.680 64,269 1.6625 1.35%
2018-02-27 0 4.440 4.400 4.440 4.400 4.500 45,000 199,670 4.4371 1.658 1.643 1.658 1.643 1.680 120,505 1.6569 0.00%
2018-02-26 0 4.440 4.360 4.440 4.350 4.450 50,000 221,570 4.4314 1.658 1.628 1.658 1.624 1.662 133,894 1.6548 0.45%
2018-02-23 0 4.420 4.350 4.420 4.350 4.500 230,633 1,011,764 4.3869 1.651 1.624 1.651 1.624 1.680 617,609 1.6382 0.68%
2018-02-22 0 4.390 4.310 4.390 4.350 4.440 116,000 505,710 4.3596 1.639 1.609 1.639 1.624 1.658 310,635 1.6280 0.00%
2018-02-21 0 4.390 4.330 4.390 4.350 4.490 162,881 712,744 4.3759 1.639 1.617 1.639 1.624 1.677 436,177 1.6341 0.92%
2018-02-20 0 4.350 4.340 4.390 4.350 4.500 168,000 738,100 4.3935 1.624 1.621 1.639 1.624 1.680 449,885 1.6406 -1.14%
2018-02-15 0 4.400 4.310 4.400 4.390 4.400 22,000 96,690 4.3950 1.643 1.609 1.643 1.639 1.643 58,914 1.6412 0.23%
2018-02-14 0 4.390 4.320 4.390 4.390 4.400 34,392 151,017 4.3911 1.639 1.613 1.639 1.639 1.643 92,098 1.6397 0.92%
2018-02-13 0 4.350 4.310 4.350 4.290 4.590 102,000 443,170 4.3448 1.624 1.609 1.624 1.602 1.714 273,144 1.6225 0.00%
2018-02-12 0 4.350 4.300 4.350 4.340 4.380 30,000 130,690 4.3563 1.624 1.606 1.624 1.621 1.636 80,337 1.6268 0.00%
2018-02-09 0 4.350 4.270 4.350 4.260 4.650 283,022 1,225,437 4.3298 1.624 1.595 1.624 1.591 1.736 757,901 1.6169 -1.58%
2018-02-08 0 4.420 4.360 4.460 4.360 4.460 68,000 298,690 4.3925 1.651 1.628 1.665 1.628 1.665 182,096 1.6403 0.45%
2018-02-07 0 4.400 4.350 4.400 4.310 4.480 96,000 419,640 4.3713 1.643 1.624 1.643 1.609 1.673 257,077 1.6324 -1.57%
2018-02-06 0 4.470 4.380 4.470 4.320 4.500 19,156 85,697 4.4736 1.669 1.636 1.669 1.613 1.680 51,298 1.6706 -0.67%
2018-02-05 0 4.500 4.400 4.500 4.500 4.500 17,000 76,500 4.5000 1.680 1.643 1.680 1.680 1.680 45,524 1.6804 0.67%
2018-02-02 0 4.470 4.430 4.480 4.380 4.480 22,000 98,000 4.4545 1.669 1.654 1.673 1.636 1.673 58,914 1.6635 -0.22%
2018-02-01 0 4.480 4.330 4.480 4.310 4.520 66,157 292,053 4.4145 1.673 1.617 1.673 1.609 1.688 177,161 1.6485 -0.44%
2018-01-31 0 4.500 4.410 4.500 4.450 4.500 17,000 76,250 4.4853 1.680 1.647 1.680 1.662 1.680 45,524 1.6749 0.90%
2018-01-30 0 4.460 4.380 4.460 4.460 4.550 31,320 140,992 4.5017 1.665 1.636 1.665 1.665 1.699 83,871 1.6810 -1.11%
2018-01-29 0 4.510 4.370 4.510 4.510 4.550 18,000 81,300 4.5167 1.684 1.632 1.684 1.684 1.699 48,202 1.6867 0.22%
2018-01-26 0 4.500 4.400 4.500 4.500 4.600 19,232 86,669 4.5065 1.680 1.643 1.680 1.680 1.718 51,501 1.6829 1.35%
2018-01-25 0 4.440 4.380 4.440 4.430 4.450 17,000 75,440 4.4376 1.658 1.636 1.658 1.654 1.662 45,524 1.6571 0.91%
2018-01-24 0 4.400 4.320 4.400 4.360 4.500 42,000 185,130 4.4079 1.643 1.613 1.643 1.628 1.680 112,471 1.6460 -1.12%
2018-01-23 0 4.450 4.400 4.450 4.350 4.490 54,000 238,430 4.4154 1.662 1.643 1.662 1.624 1.677 144,606 1.6488 -1.11%
2018-01-22 0 4.500 4.350 4.500 4.300 4.560 75,000 331,470 4.4196 1.680 1.624 1.680 1.606 1.703 200,841 1.6504 -0.66%
2018-01-19 0 4.530 4.360 4.530 4.450 4.530 19,357 86,815 4.4849 1.692 1.628 1.692 1.662 1.692 51,836 1.6748 0.67%
2018-01-18 0 4.500 4.420 4.500 4.480 4.500 28,000 125,620 4.4864 1.680 1.651 1.680 1.673 1.680 74,981 1.6754 0.22%
2018-01-17 0 4.490 4.410 4.490 4.490 4.500 18,000 80,830 4.4906 1.677 1.647 1.677 1.677 1.680 48,202 1.6769 0.00%
2018-01-16 0 4.490 4.420 4.490 4.480 4.550 30,000 134,610 4.4870 1.677 1.651 1.677 1.673 1.699 80,337 1.6756 0.00%
2018-01-15 0 4.490 4.350 4.490 4.330 4.590 94,392 414,289 4.3890 1.677 1.624 1.677 1.617 1.714 252,771 1.6390 -1.54%
2018-01-12 0 4.560 4.380 4.560 4.550 4.620 28,000 127,690 4.5604 1.703 1.636 1.703 1.699 1.725 74,981 1.7030 0.22%
2018-01-11 0 4.550 4.500 4.550 4.500 4.700 60,546 275,629 4.5524 1.699 1.680 1.699 1.680 1.755 162,135 1.7000 1.79%
2018-01-10 0 4.470 4.380 4.470 4.420 4.470 30,000 133,350 4.4450 1.669 1.636 1.669 1.651 1.669 80,337 1.6599 0.00%
2018-01-09 0 4.470 4.420 4.470 4.410 4.480 27,248 121,507 4.4593 1.669 1.651 1.669 1.647 1.673 72,967 1.6652 -0.22%
2018-01-08 0 4.480 4.410 4.480 4.480 4.480 23,000 103,040 4.4800 1.673 1.647 1.673 1.673 1.673 61,591 1.6730 0.00%
2018-01-05 0 4.480 4.410 4.480 4.410 4.480 31,392 140,209 4.4664 1.673 1.647 1.673 1.647 1.673 84,064 1.6679 0.22%
2018-01-04 0 4.470 4.460 4.470 4.470 4.480 17,000 76,010 4.4712 1.669 1.665 1.669 1.669 1.673 45,524 1.6697 -0.22%
2018-01-03 0 4.480 4.400 4.480 4.470 4.480 17,100 76,536 4.4758 1.673 1.643 1.673 1.669 1.673 45,792 1.6714 0.90%
2018-01-02 0 4.440 4.420 4.440 4.390 4.520 88,259 391,561 4.4365 1.658 1.651 1.658 1.639 1.688 236,348 1.6567 -0.89%
2017-12-29 0 4.480 4.400 4.480 4.460 4.480 42,000 188,040 4.4771 1.673 1.643 1.673 1.665 1.673 112,471 1.6719 0.00%
2017-12-28 0 4.480 4.300 4.480 4.430 4.520 44,000 196,540 4.4668 1.673 1.606 1.673 1.654 1.688 117,827 1.6680 -0.88%
2017-12-27 0 4.520 4.400 4.520 4.490 4.520 25,264 113,848 4.5063 1.688 1.643 1.688 1.677 1.688 67,654 1.6828 0.00%
2017-12-22 0 4.520 4.460 4.520 4.510 4.520 20,000 90,250 4.5125 1.688 1.665 1.688 1.684 1.688 53,558 1.6851 0.22%
2017-12-21 0 4.510 4.460 4.510 4.500 4.520 18,000 81,220 4.5122 1.684 1.665 1.684 1.680 1.688 48,202 1.6850 -0.22%
2017-12-20 0 4.520 4.480 4.520 4.450 4.570 64,643 290,724 4.4974 1.688 1.673 1.688 1.662 1.707 173,107 1.6795 0.00%
2017-12-19 0 4.520 4.460 4.520 4.520 4.560 18,000 81,680 4.5378 1.688 1.665 1.688 1.688 1.703 48,202 1.6945 -0.44%
2017-12-18 0 4.540 4.460 4.540 4.410 4.580 59,022 265,667 4.5012 1.695 1.665 1.695 1.647 1.710 158,054 1.6809 -0.22%
2017-12-15 0 4.550 4.460 4.550 4.390 4.580 38,270 173,923 4.5446 1.699 1.665 1.699 1.639 1.710 102,483 1.6971 -0.66%
2017-12-14 0 4.580 4.450 4.580 4.470 4.600 45,000 204,330 4.5407 1.710 1.662 1.710 1.669 1.718 120,505 1.6956 -0.43%
2017-12-13 0 4.600 4.500 4.600 4.550 4.600 25,000 113,800 4.5520 1.718 1.680 1.718 1.699 1.718 66,947 1.6998 1.10%
2017-12-12 0 4.550 4.500 4.550 4.550 4.600 22,000 100,360 4.5618 1.699 1.680 1.699 1.699 1.718 58,914 1.7035 0.00%
2017-12-11 0 4.550 4.530 4.550 4.360 4.590 47,000 211,550 4.5011 1.699 1.692 1.699 1.628 1.714 125,861 1.6808 -0.87%
2017-12-08 0 4.590 4.500 4.590 4.450 4.590 72,000 325,870 4.5260 1.714 1.680 1.714 1.662 1.714 192,808 1.6901 0.88%
2017-12-07 0 4.550 4.480 4.550 4.500 4.600 42,500 193,215 4.5462 1.699 1.673 1.699 1.680 1.718 113,810 1.6977 -0.87%
2017-12-06 0 4.590 4.510 4.590 4.510 4.600 34,000 155,340 4.5688 1.714 1.684 1.714 1.684 1.718 91,048 1.7061 0.00%
2017-12-05 0 4.590 4.560 4.590 4.590 4.680 20,000 92,080 4.6040 1.714 1.703 1.714 1.714 1.748 53,558 1.7193 -0.22%
2017-12-04 0 4.600 4.550 4.600 4.590 4.600 17,000 78,100 4.5941 1.718 1.699 1.718 1.714 1.718 45,524 1.7156 0.22%
2017-12-01 0 4.590 4.550 4.590 4.590 4.600 27,061 124,266 4.5921 1.714 1.699 1.714 1.714 1.718 72,466 1.7148 0.00%
2017-11-30 0 4.590 4.550 4.590 4.590 4.600 18,000 82,690 4.5939 1.714 1.699 1.714 1.714 1.718 48,202 1.7155 -0.22%
2017-11-29 0 4.600 4.550 4.600 4.500 4.750 43,000 196,420 4.5679 1.718 1.699 1.718 1.680 1.774 115,149 1.7058 0.00%
2017-11-28 0 4.600 4.590 4.600 4.590 4.750 118,000 546,270 4.6294 1.718 1.714 1.718 1.714 1.774 315,991 1.7288 0.44%
2017-11-27 0 4.580 4.480 4.580 4.580 4.600 20,000 91,740 4.5870 1.710 1.673 1.710 1.710 1.718 53,558 1.7129 0.44%
2017-11-24 0 4.600 4.480 4.600 4.560 4.600 21,641 99,216 4.5846 1.703 1.658 1.703 1.688 1.703 58,460 1.6971 0.22%
2017-11-23 0 4.590 4.480 4.590 4.550 4.640 45,000 205,780 4.5729 1.699 1.658 1.699 1.684 1.718 121,562 1.6928 -0.22%
2017-11-22 0 4.600 4.550 4.600 4.600 4.650 79,000 363,690 4.6037 1.703 1.684 1.703 1.703 1.721 213,409 1.7042 0.00%
2017-11-21 0 4.600 4.590 4.600 4.600 4.700 71,000 327,690 4.6154 1.703 1.699 1.703 1.703 1.740 191,798 1.7085 0.00%
2017-11-20 0 4.600 4.550 4.600 4.560 4.750 306,746 1,414,071 4.6099 1.703 1.684 1.703 1.688 1.758 828,636 1.7065 0.00%
2017-11-17 0 4.600 4.560 4.600 4.550 4.880 393,296 1,803,575 4.5858 1.703 1.688 1.703 1.684 1.806 1,062,441 1.6976 1.10%
2017-11-16 0 4.550 4.480 4.550 4.550 4.560 30,641 139,572 4.5551 1.684 1.658 1.684 1.684 1.688 82,773 1.6862 0.00%
2017-11-15 0 4.550 4.510 4.560 4.550 4.560 18,000 82,050 4.5583 1.684 1.670 1.688 1.684 1.688 48,625 1.6874 -0.22%
2017-11-14 0 4.560 4.500 4.560 4.460 4.580 32,000 144,870 4.5272 1.688 1.666 1.688 1.651 1.695 86,444 1.6759 0.22%
2017-11-13 0 4.550 4.450 4.550 4.430 4.580 108,964 493,482 4.5289 1.684 1.647 1.684 1.640 1.695 294,353 1.6765 -0.66%
2017-11-10 0 4.580 4.370 4.580 4.540 4.590 51,200 233,710 4.5646 1.695 1.618 1.695 1.681 1.699 138,310 1.6897 -0.22%
2017-11-09 0 4.590 4.530 4.590 4.590 4.600 19,000 87,240 4.5916 1.699 1.677 1.699 1.699 1.703 51,326 1.6997 0.00%
2017-11-08 0 4.590 4.510 4.590 4.510 4.600 56,600 258,466 4.5665 1.699 1.670 1.699 1.670 1.703 152,898 1.6904 0.00%
2017-11-07 0 4.590 4.510 4.590 4.580 4.600 19,000 87,170 4.5879 1.699 1.670 1.699 1.695 1.703 51,326 1.6984 0.22%
2017-11-06 0 4.580 4.500 4.580 4.580 4.600 26,000 119,380 4.5915 1.695 1.666 1.695 1.695 1.703 70,236 1.6997 -0.43%
2017-11-03 0 4.600 4.510 4.600 4.600 4.700 21,000 96,750 4.6071 1.703 1.670 1.703 1.703 1.740 56,729 1.7055 0.00%
2017-11-02 0 4.600 4.550 4.600 4.600 4.660 31,000 143,070 4.6152 1.703 1.684 1.703 1.703 1.725 83,743 1.7084 -1.29%
2017-11-01 0 4.660 4.600 4.660 4.590 4.680 78,000 359,000 4.6026 1.725 1.703 1.725 1.699 1.732 210,707 1.7038 1.75%
2017-10-31 0 4.580 4.550 4.580 4.580 4.690 21,000 96,400 4.5905 1.695 1.684 1.695 1.695 1.736 56,729 1.6993 -0.43%
2017-10-30 0 4.600 4.530 4.600 4.530 4.640 38,537 176,121 4.5702 1.703 1.677 1.703 1.677 1.718 104,103 1.6918 0.44%
2017-10-27 0 4.580 4.580 4.600 4.580 4.700 18,061 82,996 4.5953 1.695 1.695 1.703 1.695 1.740 48,790 1.7011 -0.22%
2017-10-26 0 4.590 4.540 4.590 4.500 4.590 56,392 256,642 4.5510 1.699 1.681 1.699 1.666 1.699 152,336 1.6847 0.00%
2017-10-25 0 4.590 4.580 4.590 4.500 4.600 49,330 224,638 4.5538 1.699 1.695 1.699 1.666 1.703 133,259 1.6857 -0.22%
2017-10-24 0 4.600 4.500 4.600 4.590 4.610 51,000 234,260 4.5933 1.703 1.666 1.703 1.699 1.707 137,770 1.7004 0.00%
2017-10-23 0 4.600 4.580 4.600 4.590 4.610 28,000 128,730 4.5975 1.703 1.695 1.703 1.699 1.707 75,639 1.7019 -0.22%
2017-10-20 0 4.610 4.380 4.610 4.610 4.610 18,100 83,436 4.6097 1.707 1.621 1.707 1.707 1.707 48,895 1.7064 0.00%
2017-10-19 0 4.610 4.550 4.610 4.610 4.640 20,000 92,510 4.6255 1.707 1.684 1.707 1.707 1.718 54,028 1.7123 -0.65%
2017-10-18 0 4.640 4.550 4.640 4.580 4.650 140,061 642,006 4.5838 1.718 1.684 1.718 1.695 1.721 378,358 1.6968 1.31%
2017-10-17 0 4.580 4.550 4.580 4.580 4.590 19,155 87,857 4.5866 1.695 1.684 1.695 1.695 1.699 51,745 1.6979 0.00%
2017-10-16 0 4.580 4.550 4.580 4.580 4.590 46,000 211,110 4.5893 1.695 1.684 1.695 1.695 1.699 124,263 1.6989 -0.22%
2017-10-13 0 4.590 4.550 4.590 4.550 4.590 18,485 84,678 4.5809 1.699 1.684 1.699 1.684 1.699 49,935 1.6958 0.00%
2017-10-12 0 4.590 4.510 4.590 4.480 4.600 27,000 123,010 4.5559 1.699 1.670 1.699 1.658 1.703 72,937 1.6865 -0.22%
2017-10-11 0 4.600 4.540 4.600 4.580 4.600 27,000 123,680 4.5807 1.703 1.681 1.703 1.695 1.703 72,937 1.6957 0.22%
2017-10-10 0 4.590 4.550 4.590 4.590 4.650 19,000 87,320 4.5958 1.699 1.684 1.699 1.699 1.721 51,326 1.7013 0.00%
2017-10-09 0 4.590 4.580 4.590 4.530 4.650 32,320 147,752 4.5715 1.699 1.695 1.699 1.677 1.721 87,308 1.6923 0.00%
2017-10-06 0 4.590 4.540 4.590 4.560 4.610 83,798 384,332 4.5864 1.699 1.681 1.699 1.688 1.707 226,370 1.6978 -0.43%
2017-10-04 0 4.610 4.570 4.620 4.540 4.650 43,000 196,680 4.5740 1.707 1.692 1.710 1.681 1.721 116,159 1.6932 -0.43%
2017-10-03 0 4.630 4.550 4.630 4.620 4.630 30,000 138,780 4.6260 1.714 1.684 1.714 1.710 1.714 81,041 1.7125 0.00%
2017-09-29 0 4.630 4.600 4.630 4.600 4.640 23,000 106,330 4.6230 1.714 1.703 1.714 1.703 1.718 62,132 1.7114 0.65%
2017-09-28 0 4.600 4.570 4.610 4.550 4.660 45,641 210,244 4.6065 1.703 1.692 1.707 1.684 1.725 123,294 1.7052 -1.29%
2017-09-27 0 4.660 4.550 4.660 4.600 4.660 25,002 115,299 4.6116 1.725 1.684 1.725 1.703 1.725 67,540 1.7071 0.87%
2017-09-26 0 4.620 4.550 4.620 4.500 4.620 28,320 129,853 4.5852 1.710 1.684 1.710 1.666 1.710 76,503 1.6974 0.00%
2017-09-25 0 4.620 4.560 4.620 4.570 4.650 46,000 211,620 4.6004 1.710 1.688 1.710 1.692 1.721 124,263 1.7030 -0.22%
2017-09-22 0 4.630 4.500 4.630 4.540 4.790 54,000 250,260 4.6344 1.714 1.666 1.714 1.681 1.773 145,874 1.7156 -0.22%
2017-09-21 0 4.640 4.570 4.640 4.600 4.660 37,000 171,220 4.6276 1.718 1.692 1.718 1.703 1.725 99,951 1.7130 -0.43%
2017-09-20 0 4.660 4.600 4.660 4.610 4.670 24,928 115,753 4.6435 1.725 1.703 1.725 1.707 1.729 67,340 1.7189 -0.21%
2017-09-19 0 4.670 4.630 4.680 4.600 4.720 111,994 522,102 4.6619 1.729 1.714 1.732 1.703 1.747 302,538 1.7257 -0.43%
2017-09-18 0 4.690 - 4.690 4.590 4.750 61,950 287,264 4.6370 1.736 - 1.736 1.699 1.758 167,350 1.7165 0.00%
2017-09-15 0 4.690 - 4.690 4.580 4.760 105,849 496,130 4.6871 1.736 - 1.736 1.695 1.762 285,938 1.7351 0.21%
2017-09-14 0 4.680 4.590 4.680 4.580 4.690 21,000 98,210 4.6767 1.732 1.699 1.732 1.695 1.736 56,729 1.7312 0.43%
2017-09-13 0 4.660 4.580 4.660 4.660 4.730 23,000 107,420 4.6704 1.725 1.695 1.725 1.725 1.751 62,132 1.7289 0.00%
2017-09-12 0 4.660 4.610 4.660 4.600 4.730 91,000 420,490 4.6208 1.725 1.707 1.725 1.703 1.751 245,825 1.7105 -0.64%
2017-09-11 0 4.690 4.650 4.690 4.690 4.710 19,000 89,150 4.6921 1.736 1.721 1.736 1.736 1.744 51,326 1.7369 0.86%
2017-09-08 0 4.650 4.650 4.660 4.650 4.730 26,325 122,665 4.6596 1.721 1.721 1.725 1.721 1.751 71,114 1.7249 -0.21%
2017-09-07 0 4.660 4.610 4.660 4.640 4.700 69,856 324,897 4.6510 1.725 1.707 1.725 1.718 1.740 188,707 1.7217 0.22%
2017-09-06 0 4.650 4.600 4.650 4.640 4.780 253,000 1,182,480 4.6738 1.721 1.703 1.721 1.718 1.769 683,448 1.7302 0.43%
2017-09-05 0 4.630 4.560 4.630 4.600 4.700 66,000 305,830 4.6338 1.714 1.688 1.714 1.703 1.740 178,291 1.7153 -1.28%
2017-09-04 0 4.690 4.600 4.690 4.600 4.720 85,000 394,390 4.6399 1.736 1.703 1.736 1.703 1.747 229,617 1.7176 0.00%
2017-09-01 0 4.690 4.630 4.690 4.620 4.700 97,065 451,527 4.6518 1.736 1.714 1.736 1.710 1.740 262,209 1.7220 0.21%
2017-08-31 0 4.680 4.610 4.680 4.600 4.780 124,641 581,509 4.6655 1.732 1.707 1.732 1.703 1.769 336,702 1.7271 -0.43%
2017-08-30 0 4.700 4.670 4.700 4.690 4.800 25,538 120,529 4.7196 1.740 1.729 1.740 1.736 1.777 68,988 1.7471 0.00%
2017-08-29 0 4.700 4.650 4.700 4.620 4.740 57,600 268,472 4.6610 1.740 1.721 1.740 1.710 1.755 155,599 1.7254 -0.42%
2017-08-28 0 4.720 4.600 4.720 4.650 4.750 43,856 205,681 4.6899 1.747 1.703 1.747 1.721 1.758 118,472 1.7361 -0.21%
2017-08-25 0 4.730 4.500 4.730 4.680 4.780 45,000 212,960 4.7324 1.751 1.666 1.751 1.732 1.769 121,562 1.7519 -0.21%
2017-08-24 0 4.740 4.500 4.740 4.740 4.750 27,086 128,496 4.7440 1.755 1.666 1.755 1.755 1.758 73,169 1.7561 -0.21%
2017-08-22 0 4.750 4.640 4.750 4.660 4.750 103,476 486,863 4.7051 1.758 1.718 1.758 1.725 1.758 279,528 1.7417 0.21%
2017-08-21 0 4.740 4.650 4.740 4.670 4.820 30,500 144,110 4.7249 1.755 1.721 1.755 1.729 1.784 82,392 1.7491 -0.21%
2017-08-18 0 4.750 4.640 4.750 4.640 4.750 60,928 287,918 4.7255 1.758 1.718 1.758 1.718 1.758 164,589 1.7493 0.21%
2017-08-17 0 4.740 4.650 4.740 4.660 4.750 49,000 230,590 4.7059 1.755 1.721 1.755 1.725 1.758 132,367 1.7420 0.21%
2017-08-16 0 4.730 4.640 4.730 4.610 4.750 44,033 207,050 4.7022 1.751 1.718 1.751 1.707 1.758 118,950 1.7407 -0.21%
2017-08-15 0 4.740 4.600 4.740 4.730 4.760 42,511 201,780 4.7465 1.755 1.703 1.755 1.751 1.762 114,838 1.7571 -0.21%
2017-08-14 0 4.750 4.600 4.750 4.600 4.750 54,692 257,721 4.7122 1.758 1.703 1.758 1.703 1.758 147,744 1.7444 0.21%
2017-08-11 0 4.740 4.610 4.740 4.650 4.760 52,000 243,950 4.6913 1.755 1.707 1.755 1.721 1.762 140,472 1.7367 0.42%
2017-08-10 0 4.720 4.680 4.720 4.600 4.750 21,000 99,110 4.7195 1.747 1.732 1.747 1.703 1.758 56,729 1.7471 -0.63%
2017-08-09 0 4.750 4.590 4.750 4.520 4.800 31,000 145,300 4.6871 1.758 1.699 1.758 1.673 1.777 83,743 1.7351 0.00%
2017-08-08 0 4.750 4.650 4.750 4.750 4.850 22,000 104,720 4.7600 1.758 1.721 1.758 1.758 1.795 59,430 1.7621 0.00%
2017-08-07 0 4.750 4.720 4.750 4.750 4.820 34,000 162,090 4.7674 1.758 1.747 1.758 1.758 1.784 91,847 1.7648 0.00%
2017-08-04 0 4.750 4.680 4.750 4.680 4.830 52,655 249,849 4.7450 1.758 1.732 1.758 1.732 1.788 142,241 1.7565 -1.04%
2017-08-03 0 4.800 4.500 4.800 4.800 4.850 19,000 91,280 4.8042 1.777 1.666 1.777 1.777 1.795 51,326 1.7784 1.05%
2017-08-02 0 4.750 4.650 4.750 4.650 4.790 93,000 439,920 4.7303 1.758 1.721 1.758 1.721 1.773 251,228 1.7511 0.64%
2017-08-01 0 4.720 4.650 4.720 4.700 4.800 38,000 179,720 4.7295 1.747 1.721 1.747 1.740 1.777 102,652 1.7508 -1.67%
2017-07-31 0 4.800 4.700 4.800 4.700 4.900 75,000 359,620 4.7949 1.777 1.740 1.777 1.740 1.814 202,603 1.7750 -1.03%
2017-07-28 0 4.850 4.780 4.850 4.780 5.300 193,000 943,710 4.8897 1.795 1.769 1.795 1.769 1.962 521,366 1.8101 -0.28%
2017-07-27 0 5.390 5.340 5.390 5.300 5.500 249,230 1,335,375 5.3580 1.800 1.784 1.800 1.770 1.837 746,128 1.7897 0.19%
2017-07-26 0 5.380 5.320 5.380 5.350 5.490 115,000 617,470 5.3693 1.797 1.777 1.797 1.787 1.834 344,279 1.7935 -0.37%
2017-07-25 0 5.400 5.310 5.400 5.300 5.500 153,361 828,796 5.4042 1.804 1.774 1.804 1.770 1.837 459,122 1.8052 0.37%
2017-07-24 0 5.380 5.320 5.340 5.300 5.600 77,671 416,385 5.3609 1.797 1.777 1.784 1.770 1.871 232,526 1.7907 1.89%
2017-07-21 0 5.280 5.110 5.280 5.220 5.300 45,000 236,500 5.2556 1.764 1.707 1.764 1.744 1.770 134,718 1.7555 0.00%
2017-07-20 0 5.280 5.150 5.280 5.220 5.300 63,240 332,164 5.2524 1.764 1.720 1.764 1.744 1.770 189,324 1.7545 0.57%
2017-07-19 0 5.250 5.100 5.250 5.220 5.250 25,000 130,820 5.2328 1.754 1.704 1.754 1.744 1.754 74,843 1.7479 0.57%
2017-07-18 0 5.220 5.100 5.220 5.220 5.280 20,000 104,620 5.2310 1.744 1.704 1.744 1.744 1.764 59,875 1.7473 0.19%
2017-07-17 0 5.210 5.150 5.210 5.200 5.250 34,000 177,380 5.2171 1.740 1.720 1.740 1.737 1.754 101,787 1.7427 -0.57%
2017-07-14 0 5.240 5.160 5.240 5.200 5.280 41,000 214,160 5.2234 1.750 1.724 1.750 1.737 1.764 122,743 1.7448 0.38%
2017-07-13 0 5.220 5.130 5.220 5.170 5.220 22,000 114,430 5.2014 1.744 1.714 1.744 1.727 1.744 65,862 1.7374 0.58%
2017-07-12 0 5.190 5.130 5.190 5.100 5.250 27,220 141,542 5.1999 1.734 1.714 1.734 1.704 1.754 81,489 1.7369 0.39%
2017-07-11 0 5.170 5.150 5.170 5.100 5.250 34,000 175,370 5.1579 1.727 1.720 1.727 1.704 1.754 101,787 1.7229 -0.58%
2017-07-10 0 5.200 5.150 5.200 5.110 5.250 49,651 256,589 5.1679 1.737 1.720 1.737 1.707 1.754 148,642 1.7262 0.39%
2017-07-07 0 5.180 5.160 5.180 5.180 5.240 20,000 104,180 5.2090 1.730 1.724 1.730 1.730 1.750 59,875 1.7400 0.00%
2017-07-06 0 5.180 5.120 5.180 5.130 5.220 31,000 160,090 5.1642 1.730 1.710 1.730 1.714 1.744 92,806 1.7250 0.19%
2017-07-05 0 5.170 5.150 5.170 5.170 5.220 12,000 62,370 5.1975 1.727 1.720 1.727 1.727 1.744 35,925 1.7361 -0.58%
2017-07-04 0 5.200 5.150 5.200 5.200 5.250 22,000 114,730 5.2150 1.737 1.720 1.737 1.737 1.754 65,862 1.7420 0.39%
2017-07-03 0 5.180 5.060 5.180 5.050 5.250 55,000 284,290 5.1689 1.730 1.690 1.730 1.687 1.754 164,655 1.7266 -0.19%
2017-06-30 0 5.190 5.120 5.190 5.160 5.250 32,655 169,767 5.1988 1.734 1.710 1.734 1.724 1.754 97,760 1.7366 0.19%
2017-06-29 0 5.180 5.100 5.180 5.140 5.250 47,550 246,437 5.1827 1.730 1.704 1.730 1.717 1.754 142,352 1.7312 0.00%
2017-06-28 0 5.180 5.050 5.180 5.100 5.260 106,620 550,514 5.1633 1.730 1.687 1.730 1.704 1.757 319,192 1.7247 0.00%
2017-06-27 0 5.180 5.100 5.180 5.170 5.260 39,000 202,460 5.1913 1.730 1.704 1.730 1.727 1.757 116,756 1.7341 0.00%
2017-06-26 0 5.180 5.100 5.180 5.150 5.280 30,000 155,620 5.1873 1.730 1.704 1.730 1.720 1.764 89,812 1.7327 0.00%
2017-06-23 0 5.180 5.110 5.180 5.150 5.250 36,550 189,103 5.1738 1.730 1.707 1.730 1.720 1.754 109,421 1.7282 0.00%
2017-06-22 0 5.180 5.110 5.180 5.150 5.250 31,000 160,570 5.1797 1.730 1.707 1.730 1.720 1.754 92,806 1.7302 -0.38%
2017-06-21 0 5.200 5.100 5.200 5.090 5.280 29,300 151,335 5.1650 1.737 1.704 1.737 1.700 1.764 87,716 1.7253 0.00%
2017-06-20 0 5.200 5.090 5.200 5.000 5.240 129,000 657,570 5.0974 1.737 1.700 1.737 1.670 1.750 386,191 1.7027 1.17%
2017-06-19 0 5.140 5.100 5.140 5.100 5.240 50,000 257,280 5.1456 1.717 1.704 1.717 1.704 1.750 149,687 1.7188 0.78%
2017-06-16 0 5.100 5.000 5.100 5.000 5.250 74,310 380,213 5.1166 1.704 1.670 1.704 1.670 1.754 222,464 1.7091 -1.54%
2017-06-15 0 5.180 5.150 5.180 5.150 5.250 39,828 206,328 5.1805 1.730 1.720 1.730 1.720 1.754 119,234 1.7304 -0.38%
2017-06-14 0 5.200 5.110 5.200 5.130 5.300 55,757 290,522 5.2105 1.737 1.707 1.737 1.714 1.770 166,921 1.7405 0.19%
2017-06-13 0 5.190 5.150 5.190 5.190 5.280 69,000 361,270 5.2358 1.734 1.720 1.734 1.734 1.764 206,567 1.7489 -0.76%
2017-06-12 0 5.230 5.100 5.230 5.100 5.250 52,520 273,144 5.2008 1.747 1.704 1.747 1.704 1.754 157,231 1.7372 0.58%
2017-06-09 0 5.200 5.000 5.200 5.150 5.250 80,000 415,750 5.1969 1.737 1.670 1.737 1.720 1.754 239,498 1.7359 0.19%
2017-06-08 0 5.190 5.160 5.190 5.150 5.250 86,802 451,836 5.2054 1.734 1.724 1.734 1.720 1.754 259,862 1.7388 -0.19%
2017-06-07 0 5.200 5.100 5.200 5.100 5.250 90,000 465,030 5.1670 1.737 1.704 1.737 1.704 1.754 269,436 1.7259 1.36%
2017-06-06 0 5.130 5.050 5.130 5.050 5.150 130,064 665,728 5.1185 1.714 1.687 1.714 1.687 1.720 389,377 1.7097 0.79%
2017-06-05 0 5.090 5.020 5.090 5.000 5.100 171,243 866,349 5.0592 1.700 1.677 1.700 1.670 1.704 512,656 1.6899 0.79%
2017-06-02 0 5.050 4.980 5.050 4.930 5.100 353,009 1,775,597 5.0299 1.687 1.663 1.687 1.647 1.704 1,056,814 1.6801 3.06%
2017-06-01 0 4.900 4.840 4.900 4.850 4.950 37,000 180,740 4.8849 1.637 1.617 1.637 1.620 1.653 110,768 1.6317 -0.81%
2017-05-31 0 4.940 4.840 4.940 4.800 4.970 175,620 859,685 4.8951 1.650 1.617 1.650 1.603 1.660 525,759 1.6351 1.02%
2017-05-29 0 4.890 4.820 4.890 4.820 4.950 38,635 190,536 4.9317 1.633 1.610 1.633 1.610 1.653 115,663 1.6473 -1.21%
2017-05-26 0 4.950 4.800 4.950 4.850 4.990 21,662 107,357 4.9560 1.653 1.603 1.653 1.620 1.667 64,850 1.6555 1.02%
2017-05-25 0 4.900 4.850 4.900 4.850 5.000 67,620 331,936 4.9088 1.637 1.620 1.637 1.620 1.670 202,436 1.6397 -1.61%
2017-05-24 0 4.980 4.810 4.980 4.900 5.000 53,058 263,891 4.9736 1.663 1.607 1.663 1.637 1.670 158,841 1.6613 2.05%
2017-05-23 0 4.880 4.750 4.880 4.880 4.980 37,665 184,078 4.8872 1.630 1.587 1.630 1.630 1.663 112,759 1.6325 -0.41%
2017-05-22 0 4.900 4.810 4.900 4.800 4.980 65,000 315,880 4.8597 1.637 1.607 1.637 1.603 1.663 194,593 1.6233 0.62%
2017-05-19 0 4.870 4.700 4.870 4.900 4.900 12,000 58,800 4.9000 1.627 1.570 1.627 1.637 1.637 35,925 1.6368 -0.20%
2017-05-18 0 4.880 4.700 4.880 4.900 4.950 24,000 117,840 4.9100 1.630 1.570 1.630 1.637 1.653 71,850 1.6401 -0.81%
2017-05-17 0 4.920 4.800 4.920 4.850 4.950 72,100 351,054 4.8690 1.643 1.603 1.643 1.620 1.653 215,848 1.6264 0.41%
2017-05-16 0 4.900 4.800 4.900 4.900 4.950 129,000 632,150 4.9004 1.637 1.603 1.637 1.637 1.653 386,191 1.6369 0.62%
2017-05-15 0 4.870 4.830 4.870 4.800 5.000 90,310 440,231 4.8747 1.627 1.613 1.627 1.603 1.670 270,364 1.6283 -0.61%
2017-05-12 0 4.900 4.820 4.900 4.820 4.950 58,000 280,680 4.8393 1.637 1.610 1.637 1.610 1.653 173,636 1.6165 0.20%
2017-05-11 0 4.890 4.850 4.890 4.800 5.000 63,000 306,930 4.8719 1.633 1.620 1.633 1.603 1.670 188,605 1.6274 0.62%
2017-05-10 0 4.860 4.810 4.860 4.850 5.000 48,001 233,164 4.8575 1.623 1.607 1.623 1.620 1.670 143,702 1.6226 0.62%
2017-05-09 0 4.830 4.820 4.830 4.810 5.000 124,673 604,367 4.8476 1.613 1.610 1.613 1.607 1.670 373,237 1.6193 0.62%
2017-05-08 0 4.800 4.720 4.800 4.720 4.850 37,648 179,996 4.7810 1.603 1.577 1.603 1.577 1.620 112,708 1.5970 0.00%
2017-05-05 0 4.800 4.700 4.800 4.670 4.850 34,000 160,500 4.7206 1.603 1.570 1.603 1.560 1.620 101,787 1.5768 -0.41%
2017-05-04 0 4.820 3.810 4.820 4.720 4.900 72,773 349,740 4.8059 1.610 1.273 1.610 1.577 1.637 217,863 1.6053 -1.63%
2017-05-02 0 4.900 4.900 5.000 4.690 5.000 249,154 1,177,757 4.7270 1.637 1.637 1.670 1.567 1.670 745,900 1.5790 4.70%
2017-04-28 0 4.680 4.600 4.680 4.640 4.700 59,080 274,686 4.6494 1.563 1.537 1.563 1.550 1.570 176,870 1.5530 -0.21%
2017-04-27 0 4.690 4.630 4.690 4.690 4.700 13,000 60,980 4.6908 1.567 1.547 1.567 1.567 1.570 38,919 1.5669 0.00%
2017-04-26 0 4.690 4.650 4.690 4.680 4.700 13,655 64,053 4.6908 1.567 1.553 1.567 1.563 1.570 40,879 1.5669 0.00%
2017-04-25 0 4.690 4.640 4.690 4.690 4.700 11,000 51,660 4.6964 1.567 1.550 1.567 1.567 1.570 32,931 1.5687 0.00%
2017-04-24 0 4.690 4.680 4.690 4.650 4.700 29,000 135,500 4.6724 1.567 1.563 1.567 1.553 1.570 86,818 1.5607 -0.21%
2017-04-21 0 4.700 4.640 4.700 4.650 4.780 35,000 164,300 4.6943 1.570 1.550 1.570 1.553 1.597 104,781 1.5680 0.43%
2017-04-20 0 4.680 4.640 4.680 4.640 4.800 18,655 87,683 4.7002 1.563 1.550 1.563 1.550 1.603 55,848 1.5700 -0.43%
2017-04-19 0 4.700 4.520 4.700 4.690 4.700 59,605 279,976 4.6972 1.570 1.510 1.570 1.567 1.570 178,441 1.5690 0.43%
2017-04-18 0 4.680 4.650 4.680 4.630 4.780 13,231 61,914 4.6795 1.563 1.553 1.563 1.547 1.597 39,610 1.5631 -0.43%
2017-04-13 0 4.700 4.650 4.700 4.650 4.700 55,511 259,800 4.6802 1.570 1.553 1.570 1.553 1.570 166,185 1.5633 0.21%
2017-04-12 0 4.690 4.650 4.690 4.690 4.700 37,370 175,295 4.6908 1.567 1.553 1.567 1.567 1.570 111,876 1.5669 -0.21%
2017-04-11 0 4.700 4.650 4.700 4.690 4.700 13,000 61,060 4.6969 1.570 1.553 1.570 1.567 1.570 38,919 1.5689 0.21%
2017-04-10 0 4.690 4.650 4.690 4.630 4.700 34,000 158,370 4.6579 1.567 1.553 1.567 1.547 1.570 101,787 1.5559 -0.21%
2017-04-07 0 4.700 4.690 4.700 4.690 4.780 35,000 164,410 4.6974 1.570 1.567 1.570 1.567 1.597 104,781 1.5691 0.00%
2017-04-06 0 4.700 4.680 4.700 4.690 4.880 44,055 207,655 4.7135 1.570 1.563 1.570 1.567 1.630 131,889 1.5745 -0.42%
2017-04-05 0 4.720 4.630 4.720 4.700 4.720 84,000 394,960 4.7019 1.577 1.547 1.577 1.570 1.577 251,473 1.5706 0.64%
2017-04-03 0 4.690 4.680 4.690 4.650 4.700 33,655 157,539 4.6810 1.567 1.563 1.567 1.553 1.570 100,754 1.5636 -0.21%
2017-03-31 0 4.700 4.640 4.700 4.580 4.720 78,000 366,090 4.6935 1.570 1.550 1.570 1.530 1.577 233,511 1.5678 -0.42%
2017-03-30 0 4.720 4.700 4.720 4.690 4.740 31,110 146,378 4.7052 1.577 1.570 1.577 1.567 1.583 93,135 1.5717 -0.42%
2017-03-29 0 4.740 4.720 4.740 4.720 4.750 20,000 94,630 4.7315 1.583 1.577 1.583 1.577 1.587 59,875 1.5805 0.64%
2017-03-28 0 4.710 4.650 4.710 4.690 4.720 16,000 75,310 4.7069 1.573 1.553 1.573 1.567 1.577 47,900 1.5722 -0.21%
2017-03-27 0 4.720 4.690 4.720 4.610 4.840 56,300 263,911 4.6876 1.577 1.567 1.577 1.540 1.617 168,547 1.5658 -0.63%
2017-03-24 0 4.750 4.720 4.750 4.680 4.900 177,686 845,282 4.7572 1.587 1.577 1.587 1.563 1.637 531,944 1.5890 0.00%
2017-03-23 0 4.750 4.700 4.750 4.600 4.770 218,000 1,018,550 4.6722 1.587 1.570 1.587 1.537 1.593 652,633 1.5607 1.50%
2017-03-22 0 4.680 4.670 4.680 4.550 4.790 166,000 774,200 4.6639 1.563 1.560 1.563 1.520 1.600 496,959 1.5579 0.00%
2017-03-21 0 4.680 4.610 4.680 4.650 4.790 15,000 70,190 4.6793 1.563 1.540 1.563 1.553 1.600 44,906 1.5630 0.00%
2017-03-20 0 4.680 4.600 4.680 4.680 4.700 38,000 177,910 4.6818 1.563 1.537 1.563 1.563 1.570 113,762 1.5639 0.00%
2017-03-17 0 4.680 4.630 4.680 4.550 4.730 106,000 489,890 4.6216 1.563 1.547 1.563 1.520 1.580 317,336 1.5438 0.00%
2017-03-16 0 4.680 4.550 4.680 4.580 4.760 37,200 173,030 4.6513 1.563 1.520 1.563 1.530 1.590 111,367 1.5537 -0.21%
2017-03-15 0 4.690 4.640 4.690 4.680 4.740 24,000 112,690 4.6954 1.567 1.550 1.567 1.563 1.583 71,850 1.5684 0.00%
2017-03-14 0 4.690 4.650 4.690 4.640 4.750 16,000 75,060 4.6913 1.567 1.553 1.567 1.550 1.587 47,900 1.5670 0.00%
2017-03-13 0 4.690 4.640 4.690 4.640 4.700 16,342 76,623 4.6887 1.567 1.550 1.567 1.550 1.570 48,924 1.5662 -0.21%
2017-03-10 0 4.700 4.620 4.700 4.690 4.720 15,392 72,373 4.7020 1.570 1.543 1.570 1.567 1.577 46,080 1.5706 0.00%
2017-03-09 0 4.700 4.620 4.700 4.680 4.800 31,000 145,550 4.6952 1.570 1.543 1.570 1.563 1.603 92,806 1.5683 0.00%
2017-03-08 0 4.700 4.670 4.700 4.600 4.800 28,310 131,933 4.6603 1.570 1.560 1.570 1.537 1.603 84,753 1.5567 0.21%
2017-03-07 0 4.690 4.670 4.690 4.640 4.720 23,000 107,650 4.6804 1.567 1.560 1.567 1.550 1.577 68,856 1.5634 -0.64%
2017-03-06 0 4.720 4.650 4.720 4.720 4.740 15,000 70,970 4.7313 1.577 1.553 1.577 1.577 1.583 44,906 1.5804 0.00%
2017-03-03 0 4.720 4.600 4.720 4.620 4.720 83,000 388,500 4.6807 1.577 1.537 1.577 1.543 1.577 248,480 1.5635 0.43%
2017-03-02 0 4.700 4.640 4.700 4.690 4.700 15,000 70,400 4.6933 1.570 1.550 1.570 1.567 1.570 44,906 1.5677 0.21%
2017-03-01 0 4.690 4.640 4.690 4.650 4.880 30,000 140,680 4.6893 1.567 1.550 1.567 1.553 1.630 89,812 1.5664 0.21%
2017-02-28 0 4.680 4.630 4.680 4.680 4.850 15,000 70,480 4.6987 1.563 1.547 1.563 1.563 1.620 44,906 1.5695 -0.43%
2017-02-27 0 4.700 4.630 4.700 4.670 4.840 36,991 173,098 4.6795 1.570 1.547 1.570 1.560 1.617 110,741 1.5631 0.43%
2017-02-24 0 4.680 4.630 4.680 4.670 4.680 15,000 70,100 4.6733 1.563 1.547 1.563 1.560 1.563 44,906 1.5610 0.43%
2017-02-23 0 4.660 4.620 4.660 4.620 4.700 36,000 167,230 4.6453 1.557 1.543 1.557 1.543 1.570 107,774 1.5517 -0.43%
2017-02-22 0 4.680 4.630 4.680 4.620 4.700 27,238 126,963 4.6612 1.563 1.547 1.563 1.543 1.570 81,543 1.5570 0.21%
2017-02-21 0 4.670 4.610 4.670 4.600 4.750 44,000 205,010 4.6593 1.560 1.540 1.560 1.537 1.587 131,724 1.5564 0.00%
2017-02-20 0 4.670 4.630 4.670 4.670 4.680 18,000 84,130 4.6739 1.560 1.547 1.560 1.560 1.563 53,887 1.5612 -0.21%
2017-02-17 0 4.680 4.610 4.680 4.610 4.900 36,000 167,710 4.6586 1.563 1.540 1.563 1.540 1.637 107,774 1.5561 0.00%
2017-02-16 0 4.680 4.630 4.680 4.670 4.680 27,000 126,260 4.6763 1.563 1.547 1.563 1.560 1.563 80,831 1.5620 0.21%
2017-02-15 0 4.670 4.630 4.670 4.670 4.680 18,000 84,140 4.6744 1.560 1.547 1.560 1.560 1.563 53,887 1.5614 0.00%
2017-02-14 0 4.670 4.630 4.670 4.620 4.680 24,000 111,910 4.6629 1.560 1.547 1.560 1.543 1.563 71,850 1.5576 -0.21%
2017-02-13 0 4.680 4.640 4.680 4.640 4.700 18,000 84,110 4.6728 1.563 1.550 1.563 1.550 1.570 53,887 1.5609 0.00%
2017-02-10 0 4.680 4.650 4.680 4.650 4.700 31,000 144,510 4.6616 1.563 1.553 1.563 1.553 1.570 92,806 1.5571 0.43%
2017-02-09 0 4.660 4.580 4.660 4.600 4.760 42,840 198,228 4.6272 1.557 1.530 1.557 1.537 1.590 128,251 1.5456 -0.21%
2017-02-08 0 4.670 4.610 4.670 4.580 4.720 41,539 192,230 4.6277 1.560 1.540 1.560 1.530 1.577 124,357 1.5458 -0.43%
2017-02-07 0 4.690 4.630 4.690 4.620 4.840 113,252 529,079 4.6717 1.567 1.547 1.567 1.543 1.617 339,046 1.5605 0.86%
2017-02-06 0 4.650 4.620 4.650 4.620 5.900 111,000 525,880 4.7377 1.553 1.543 1.553 1.543 1.971 332,304 1.5825 0.43%
2017-02-03 0 4.630 4.580 4.630 4.530 4.680 34,000 156,980 4.6171 1.547 1.530 1.547 1.513 1.563 101,787 1.5422 1.54%
2017-02-02 0 4.560 4.560 4.620 4.560 4.690 47,000 216,250 4.6011 1.523 1.523 1.543 1.523 1.567 140,705 1.5369 -2.36%
2017-02-01 0 4.670 4.590 4.670 4.590 4.700 28,000 130,170 4.6489 1.560 1.533 1.560 1.533 1.570 83,824 1.5529 0.00%
2017-01-27 0 4.670 4.610 4.680 4.670 4.700 10,000 46,830 4.6830 1.560 1.540 1.563 1.560 1.570 29,937 1.5643 -0.21%
2017-01-26 0 4.680 4.590 4.680 4.670 4.790 15,000 70,370 4.6913 1.563 1.533 1.563 1.560 1.600 44,906 1.5671 -0.21%
2017-01-25 0 4.690 4.580 4.690 4.600 4.700 35,000 163,290 4.6654 1.567 1.530 1.567 1.537 1.570 104,781 1.5584 1.96%
2017-01-24 0 4.600 4.580 4.600 4.600 4.700 55,000 255,820 4.6513 1.537 1.530 1.537 1.537 1.570 164,655 1.5537 -1.92%
2017-01-23 0 4.690 4.590 4.690 4.570 4.700 26,000 121,220 4.6623 1.567 1.533 1.567 1.527 1.570 77,837 1.5574 -0.21%
2017-01-20 0 4.700 4.600 4.700 4.690 4.700 20,000 93,900 4.6950 1.570 1.537 1.570 1.567 1.570 59,875 1.5683 0.00%
2017-01-19 0 4.700 4.560 4.700 4.680 4.800 78,620 369,780 4.7034 1.570 1.523 1.570 1.563 1.603 235,367 1.5711 1.73%
2017-01-18 0 4.620 4.510 4.620 4.540 4.650 56,655 260,131 4.5915 1.543 1.506 1.543 1.517 1.553 169,610 1.5337 2.67%
2017-01-17 0 4.500 4.450 4.500 4.360 4.600 78,839 352,931 4.4766 1.503 1.486 1.503 1.456 1.537 236,023 1.4953 -0.66%
2017-01-16 0 4.530 4.510 4.530 4.510 4.710 51,100 232,800 4.5558 1.513 1.506 1.513 1.506 1.573 152,980 1.5218 -0.88%
2017-01-13 0 4.570 4.540 4.570 4.540 4.700 46,000 211,210 4.5915 1.527 1.517 1.527 1.517 1.570 137,712 1.5337 -1.93%
2017-01-12 0 4.660 4.500 4.660 4.530 4.700 47,000 217,700 4.6319 1.557 1.503 1.557 1.513 1.570 140,705 1.5472 -0.43%
2017-01-11 0 4.680 4.520 4.680 4.510 4.700 40,500 187,330 4.6254 1.563 1.510 1.563 1.506 1.570 121,246 1.5450 -0.43%
2017-01-10 0 4.700 4.530 4.700 4.560 4.730 26,655 124,461 4.6693 1.570 1.513 1.570 1.523 1.580 79,798 1.5597 0.00%
2017-01-09 0 4.700 4.610 4.700 4.600 4.890 92,000 427,080 4.6422 1.570 1.540 1.570 1.537 1.633 275,423 1.5506 2.17%
2017-01-06 0 4.600 4.500 4.600 4.490 4.600 27,000 123,130 4.5604 1.537 1.503 1.537 1.500 1.537 80,831 1.5233 0.00%
2017-01-05 0 4.600 4.460 4.600 4.580 4.600 21,000 96,230 4.5824 1.537 1.490 1.537 1.530 1.537 62,868 1.5307 0.00%
2017-01-04 0 4.600 4.480 4.600 4.590 4.600 19,000 87,250 4.5921 1.537 1.496 1.537 1.533 1.537 56,881 1.5339 0.22%
2017-01-03 0 4.590 4.440 4.590 4.430 4.600 69,000 313,260 4.5400 1.533 1.483 1.533 1.480 1.537 206,567 1.5165 0.22%
2016-12-30 0 4.580 4.450 4.590 4.500 4.600 30,000 136,780 4.5593 1.530 1.486 1.533 1.503 1.537 89,812 1.5230 -0.43%
2016-12-29 0 4.600 4.500 4.600 4.500 4.600 31,195 142,797 4.5776 1.537 1.503 1.537 1.503 1.537 93,389 1.5290 0.00%
2016-12-28 0 4.600 4.520 4.600 4.590 4.660 16,000 73,610 4.6006 1.537 1.510 1.537 1.533 1.557 47,900 1.5368 -0.43%
2016-12-23 0 4.620 4.530 4.630 4.540 4.680 49,000 223,950 4.5704 1.543 1.513 1.547 1.517 1.563 146,693 1.5267 -0.86%
2016-12-22 0 4.660 4.520 4.660 4.530 4.680 70,000 321,580 4.5940 1.557 1.510 1.557 1.513 1.563 209,561 1.5345 0.00%
2016-12-21 0 4.660 4.530 4.660 4.500 4.680 40,331 184,412 4.5725 1.557 1.513 1.557 1.503 1.563 120,740 1.5273 0.43%
2016-12-20 0 4.640 4.640 4.650 4.640 4.660 16,000 74,280 4.6425 1.550 1.550 1.553 1.550 1.557 47,900 1.5507 0.00%
2016-12-19 0 4.640 4.530 4.640 4.640 4.660 19,207 89,399 4.6545 1.550 1.513 1.550 1.550 1.557 57,501 1.5547 -0.43%
2016-12-16 0 4.660 4.530 4.660 4.550 4.670 36,000 165,690 4.6025 1.557 1.513 1.557 1.520 1.560 107,774 1.5374 0.22%
2016-12-15 0 4.650 4.570 4.650 4.650 4.670 16,000 74,640 4.6650 1.553 1.527 1.553 1.553 1.560 47,900 1.5583 -0.43%
2016-12-14 0 4.670 4.600 4.680 4.560 4.680 67,238 312,225 4.6436 1.560 1.537 1.563 1.523 1.563 201,292 1.5511 0.00%
2016-12-13 0 4.670 4.520 4.680 4.510 4.690 22,000 102,070 4.6395 1.560 1.510 1.563 1.506 1.567 65,862 1.5498 0.00%
2016-12-12 0 4.670 4.550 4.680 4.530 4.720 42,310 195,278 4.6154 1.560 1.520 1.563 1.513 1.577 126,665 1.5417 -0.64%
2016-12-09 0 4.700 4.520 4.700 4.670 4.700 73,000 341,260 4.6748 1.570 1.510 1.570 1.560 1.570 218,542 1.5615 0.43%
2016-12-08 0 4.680 4.540 4.680 4.680 4.730 16,000 75,300 4.7063 1.563 1.517 1.563 1.563 1.580 47,900 1.5720 -1.06%
2016-12-07 0 4.730 4.480 4.730 4.700 4.780 17,000 80,220 4.7188 1.580 1.496 1.580 1.570 1.597 50,893 1.5762 0.64%
2016-12-06 0 4.700 4.480 4.700 4.600 4.700 28,641 133,255 4.6526 1.570 1.496 1.570 1.537 1.570 85,743 1.5541 0.00%
2016-12-05 0 4.700 4.610 4.700 4.700 4.730 29,728 139,870 4.7050 1.570 1.540 1.570 1.570 1.580 88,998 1.5716 0.00%
2016-12-02 0 4.700 4.620 4.700 4.630 4.740 17,000 80,250 4.7206 1.570 1.543 1.570 1.547 1.583 50,893 1.5768 -0.84%
2016-12-01 0 4.740 4.660 4.740 4.740 4.740 13,000 61,620 4.7400 1.583 1.557 1.583 1.583 1.583 38,919 1.5833 0.00%
2016-11-30 0 4.740 4.630 4.740 4.670 4.770 28,000 132,190 4.7211 1.583 1.547 1.583 1.560 1.593 83,824 1.5770 0.21%
2016-11-29 0 4.730 4.690 4.730 4.700 4.730 26,000 122,570 4.7142 1.580 1.567 1.580 1.570 1.580 77,837 1.5747 0.64%
2016-11-28 0 4.700 4.650 4.700 4.650 4.700 40,660 189,986 4.6726 1.570 1.553 1.570 1.553 1.570 121,725 1.5608 0.21%
2016-11-25 0 4.730 4.660 4.730 4.660 4.750 30,455 143,612 4.7155 1.567 1.543 1.567 1.543 1.573 91,952 1.5618 -0.42%
2016-11-24 0 4.750 4.680 4.750 4.680 4.790 58,000 273,170 4.7098 1.573 1.550 1.573 1.550 1.586 175,117 1.5599 -0.84%
2016-11-23 0 4.790 4.670 4.790 4.780 4.870 18,310 87,909 4.8011 1.586 1.547 1.586 1.583 1.613 55,283 1.5902 0.84%
2016-11-22 0 4.750 4.620 4.750 4.750 4.800 18,000 85,750 4.7639 1.573 1.530 1.573 1.573 1.590 54,347 1.5778 -0.42%
2016-11-21 0 4.770 4.670 4.770 4.760 4.810 20,440 97,810 4.7852 1.580 1.547 1.580 1.577 1.593 61,714 1.5849 -0.63%
2016-11-18 0 4.800 4.700 4.800 4.650 4.880 83,000 391,380 4.7154 1.590 1.557 1.590 1.540 1.616 250,599 1.5618 0.21%
2016-11-17 0 4.790 4.740 4.790 4.720 4.880 66,990 321,103 4.7933 1.586 1.570 1.586 1.563 1.616 202,261 1.5876 -1.44%
2016-11-16 0 4.860 4.800 4.860 4.800 4.900 111,933 543,298 4.8538 1.610 1.590 1.610 1.590 1.623 337,955 1.6076 0.21%
2016-11-15 0 4.850 4.750 4.850 4.800 4.920 69,000 335,360 4.8603 1.606 1.573 1.606 1.590 1.630 208,329 1.6098 0.62%
2016-11-14 0 4.820 4.700 4.820 4.680 4.900 73,500 352,070 4.7901 1.596 1.557 1.596 1.550 1.623 221,916 1.5865 1.69%
2016-11-11 0 4.740 4.620 4.740 4.610 4.980 154,247 726,304 4.7087 1.570 1.530 1.570 1.527 1.649 465,712 1.5596 -3.27%
2016-11-10 0 4.900 4.700 4.900 4.820 5.300 119,519 589,484 4.9321 1.623 1.557 1.623 1.596 1.755 360,859 1.6336 1.87%
2016-11-09 0 4.810 4.770 4.810 4.700 6.000 190,124 962,572 5.0629 1.593 1.580 1.593 1.557 1.987 574,035 1.6769 2.78%
2016-11-08 0 4.680 4.530 4.680 4.600 4.700 33,000 152,980 4.6358 1.550 1.500 1.550 1.524 1.557 99,636 1.5354 -0.21%
2016-11-07 0 4.690 4.510 4.690 4.600 4.690 59,500 275,620 4.6323 1.553 1.494 1.553 1.524 1.553 179,646 1.5342 0.21%
2016-11-04 0 4.680 4.560 4.680 4.680 4.690 15,000 70,210 4.6807 1.550 1.510 1.550 1.550 1.553 45,289 1.5503 0.21%
2016-11-03 0 4.670 4.550 4.670 4.670 4.690 17,331 81,032 4.6756 1.547 1.507 1.547 1.547 1.553 52,327 1.5486 -0.43%
2016-11-02 0 4.690 4.550 4.690 4.510 4.700 54,310 253,762 4.6725 1.553 1.507 1.553 1.494 1.557 163,976 1.5476 0.00%
2016-11-01 0 4.690 4.660 4.690 4.650 4.700 54,655 255,716 4.6787 1.553 1.543 1.553 1.540 1.557 165,018 1.5496 0.21%
2016-10-31 0 4.680 4.510 4.680 4.600 4.700 26,300 122,568 4.6604 1.550 1.494 1.550 1.524 1.557 79,407 1.5435 1.74%
2016-10-28 0 4.600 4.550 4.600 4.490 4.660 40,000 182,950 4.5738 1.524 1.507 1.524 1.487 1.543 120,771 1.5149 -1.29%
2016-10-27 0 4.660 4.580 4.660 4.600 4.660 37,120 171,343 4.6159 1.543 1.517 1.543 1.524 1.543 112,075 1.5288 0.00%
2016-10-26 0 4.660 4.610 4.660 4.650 4.670 15,000 69,870 4.6580 1.543 1.527 1.543 1.540 1.547 45,289 1.5428 1.30%
2016-10-25 0 4.600 4.580 4.600 4.550 4.700 19,400 90,224 4.6507 1.524 1.517 1.524 1.507 1.557 58,574 1.5403 -1.71%
2016-10-24 0 4.680 4.620 4.680 4.650 4.690 27,194 126,946 4.6682 1.550 1.530 1.550 1.540 1.553 82,106 1.5461 0.65%
2016-10-20 0 4.650 4.600 4.650 4.600 4.700 92,242 425,443 4.6122 1.540 1.524 1.540 1.524 1.557 278,503 1.5276 0.00%
2016-10-19 0 4.650 4.600 4.650 4.600 4.750 19,000 88,550 4.6605 1.540 1.524 1.540 1.524 1.573 57,366 1.5436 0.00%
2016-10-18 0 4.650 4.450 4.650 4.410 4.800 26,456 121,121 4.5782 1.540 1.474 1.540 1.461 1.590 79,878 1.5163 0.00%
2016-10-17 0 4.650 4.610 4.650 4.650 4.800 27,000 126,350 4.6796 1.540 1.527 1.540 1.540 1.590 81,520 1.5499 0.87%
2016-10-14 0 4.610 4.600 4.610 4.610 4.800 40,680 189,770 4.6649 1.527 1.524 1.527 1.527 1.590 122,824 1.5451 -1.50%
2016-10-13 0 4.680 4.610 4.680 4.650 4.750 16,000 74,690 4.6681 1.550 1.527 1.550 1.540 1.573 48,308 1.5461 0.65%
2016-10-12 0 4.650 4.640 4.650 4.600 4.700 48,610 227,225 4.6744 1.540 1.537 1.540 1.524 1.557 146,766 1.5482 -0.64%
2016-10-11 0 4.680 4.590 4.680 4.590 4.690 47,171 219,766 4.6589 1.550 1.520 1.550 1.520 1.553 142,422 1.5431 0.21%
2016-10-07 0 4.670 4.660 4.670 4.600 4.670 25,155 116,555 4.6335 1.547 1.543 1.547 1.524 1.547 75,950 1.5346 0.21%
2016-10-06 0 4.660 4.510 4.660 4.600 4.680 132,000 608,920 4.6130 1.543 1.494 1.543 1.524 1.550 398,543 1.5279 -0.64%
2016-10-05 0 4.690 4.610 4.690 4.600 4.690 85,310 393,723 4.6152 1.553 1.527 1.553 1.524 1.553 257,573 1.5286 0.00%
2016-10-04 0 4.690 4.630 4.690 4.610 4.700 52,210 242,519 4.6451 1.553 1.533 1.553 1.527 1.557 157,636 1.5385 0.21%
2016-10-03 0 4.680 4.560 4.680 4.560 4.700 21,000 98,170 4.6748 1.550 1.510 1.550 1.510 1.557 63,405 1.5483 -0.21%
2016-09-30 0 4.690 4.560 4.690 4.650 4.700 22,000 102,390 4.6541 1.553 1.510 1.553 1.540 1.557 66,424 1.5415 0.86%
2016-09-29 0 4.650 4.560 4.650 4.560 4.670 31,000 142,960 4.6116 1.540 1.510 1.540 1.510 1.547 93,597 1.5274 -0.43%
2016-09-28 0 4.670 4.560 4.670 4.670 4.720 38,000 178,040 4.6853 1.547 1.510 1.547 1.547 1.563 114,732 1.5518 -0.21%
2016-09-27 0 4.680 4.520 4.680 4.600 4.730 34,617 160,916 4.6485 1.550 1.497 1.550 1.524 1.567 104,518 1.5396 0.21%
2016-09-26 0 4.670 4.550 4.670 4.540 4.690 26,000 120,540 4.6362 1.547 1.507 1.547 1.504 1.553 78,501 1.5355 1.08%
2016-09-23 0 4.620 4.510 4.620 4.600 4.630 19,000 87,740 4.6179 1.530 1.494 1.530 1.524 1.533 57,366 1.5295 -0.22%
2016-09-22 0 4.630 4.520 4.630 4.500 4.720 78,000 357,091 4.5781 1.533 1.497 1.533 1.490 1.563 235,503 1.5163 -1.49%
2016-09-21 0 4.700 4.570 4.700 4.680 4.800 22,000 103,770 4.7168 1.557 1.514 1.557 1.550 1.590 66,424 1.5622 0.43%
2016-09-20 0 4.680 4.570 4.680 4.570 4.770 32,000 149,120 4.6600 1.550 1.514 1.550 1.514 1.580 96,616 1.5434 0.00%
2016-09-19 0 4.680 4.600 4.680 4.600 4.710 130,146 600,404 4.6133 1.550 1.524 1.550 1.524 1.560 392,945 1.5280 -0.85%
2016-09-15 0 4.720 4.550 4.720 4.720 4.750 23,620 111,590 4.7244 1.563 1.507 1.563 1.563 1.573 71,315 1.5647 1.07%
2016-09-14 0 4.670 4.480 4.670 4.510 4.730 22,310 103,702 4.6482 1.547 1.484 1.547 1.494 1.567 67,360 1.5395 -0.21%
2016-09-13 0 4.680 4.500 4.680 4.670 4.720 28,000 131,180 4.6850 1.550 1.490 1.550 1.547 1.563 84,539 1.5517 0.21%
2016-09-12 0 4.670 4.500 4.670 4.600 4.690 55,000 256,690 4.6671 1.547 1.490 1.547 1.524 1.553 166,060 1.5458 -0.21%
2016-09-09 0 4.680 4.510 4.680 4.540 4.730 82,000 377,770 4.6070 1.550 1.494 1.550 1.504 1.567 247,580 1.5259 0.21%
2016-09-08 0 4.670 4.560 4.670 4.520 4.780 65,662 302,319 4.6042 1.547 1.510 1.547 1.497 1.583 198,251 1.5249 -0.21%
2016-09-07 0 4.680 4.510 4.680 4.500 4.880 115,000 530,980 4.6172 1.550 1.494 1.550 1.490 1.616 347,215 1.5293 -1.47%
2016-09-06 0 4.750 4.550 4.750 4.750 4.850 36,000 172,490 4.7914 1.573 1.507 1.573 1.573 1.606 108,694 1.5869 0.00%
2016-09-05 0 4.750 4.510 4.750 4.650 4.850 108,400 509,520 4.7004 1.573 1.494 1.573 1.540 1.606 327,288 1.5568 2.15%
2016-09-02 0 4.650 4.450 4.650 4.460 4.650 144,898 666,798 4.6018 1.540 1.474 1.540 1.477 1.540 437,485 1.5242 3.33%
2016-09-01 0 4.500 4.450 4.500 4.400 4.590 53,000 236,670 4.4655 1.490 1.474 1.490 1.457 1.520 160,021 1.4790 -1.96%
2016-08-31 0 4.590 4.440 4.590 4.430 4.600 29,000 131,930 4.5493 1.520 1.471 1.520 1.467 1.524 87,559 1.5068 -0.22%
2016-08-30 0 4.600 4.510 4.600 4.500 4.650 28,100 129,363 4.6037 1.524 1.494 1.524 1.490 1.540 84,841 1.5248 1.55%
2016-08-29 0 4.530 4.510 4.530 4.470 4.650 51,300 232,428 4.5308 1.500 1.494 1.500 1.480 1.540 154,888 1.5006 -2.58%
2016-08-26 0 4.650 4.550 4.650 4.600 4.700 25,000 115,860 4.6344 1.540 1.507 1.540 1.524 1.557 75,482 1.5349 0.00%
2016-08-25 0 4.650 4.510 4.650 4.470 4.790 22,000 101,960 4.6345 1.540 1.494 1.540 1.480 1.586 66,424 1.5350 0.22%
2016-08-24 0 4.640 4.450 4.640 4.580 4.650 47,000 217,460 4.6268 1.537 1.474 1.537 1.517 1.540 141,905 1.5324 1.98%
2016-08-23 0 4.550 4.420 4.550 4.400 4.690 90,000 404,760 4.4973 1.507 1.464 1.507 1.457 1.553 271,734 1.4895 0.00%
2016-08-22 0 4.550 4.430 4.550 4.420 4.690 16,000 73,270 4.5794 1.507 1.467 1.507 1.464 1.553 48,308 1.5167 -0.44%
2016-08-19 0 4.570 4.440 4.570 4.440 4.690 46,100 209,180 4.5375 1.514 1.471 1.514 1.471 1.553 139,188 1.5029 -0.65%
2016-08-18 0 4.600 4.450 4.600 4.550 4.780 20,000 92,740 4.6370 1.524 1.474 1.524 1.507 1.583 60,385 1.5358 -0.22%
2016-08-17 0 4.610 4.500 4.610 4.370 4.750 35,800 160,908 4.4946 1.527 1.490 1.527 1.447 1.573 108,090 1.4887 0.22%
2016-08-16 0 4.600 4.460 4.600 4.600 4.790 32,000 147,900 4.6219 1.524 1.477 1.524 1.524 1.586 96,616 1.5308 0.00%
2016-08-15 0 4.600 4.410 4.600 4.600 4.690 54,000 250,470 4.6383 1.524 1.461 1.524 1.524 1.553 163,040 1.5362 0.22%
2016-08-12 0 4.590 4.420 4.590 4.500 4.800 22,550 103,137 4.5737 1.520 1.464 1.520 1.490 1.590 68,084 1.5148 -0.22%
2016-08-11 0 4.600 4.510 4.600 4.600 4.900 62,000 287,240 4.6329 1.524 1.494 1.524 1.524 1.623 187,194 1.5344 -0.86%
2016-08-10 0 4.640 4.570 4.640 4.620 4.900 24,000 112,020 4.6675 1.537 1.514 1.537 1.530 1.623 72,462 1.5459 0.87%
2016-08-09 0 4.600 4.500 4.600 4.590 4.800 44,000 203,790 4.6316 1.524 1.490 1.524 1.520 1.590 132,848 1.5340 2.22%
2016-08-08 0 4.500 4.420 4.500 4.400 4.660 165,000 735,930 4.4602 1.490 1.464 1.490 1.457 1.543 498,179 1.4772 -2.60%
2016-08-05 0 4.620 4.490 4.620 4.450 4.680 45,000 206,080 4.5796 1.530 1.487 1.530 1.474 1.550 135,867 1.5168 -0.65%
2016-08-04 0 4.650 4.530 4.650 4.530 4.750 26,000 120,240 4.6246 1.540 1.500 1.540 1.500 1.573 78,501 1.5317 -0.64%
2016-08-03 0 4.680 4.410 4.680 4.600 4.900 60,800 283,020 4.6549 1.550 1.461 1.550 1.524 1.623 183,571 1.5417 -2.30%
2016-08-01 0 4.790 4.460 4.790 4.750 4.820 36,000 172,500 4.7917 1.586 1.477 1.586 1.573 1.596 108,694 1.5870 -1.70%
2016-07-29 0 5.400 5.460 - 4.900 5.400 189,200 942,752 4.9828 1.614 1.632 - 1.464 1.614 633,059 1.4892 9.09%
2016-07-28 0 4.950 4.910 4.950 4.930 4.990 87,000 430,610 4.9495 1.479 1.467 1.479 1.473 1.491 291,100 1.4793 0.20%
2016-07-27 0 4.940 4.920 4.950 4.900 5.000 157,900 779,705 4.9380 1.476 1.470 1.479 1.464 1.494 528,330 1.4758 -0.40%
2016-07-26 0 4.960 4.900 4.960 4.910 5.050 139,000 685,980 4.9351 1.482 1.464 1.482 1.467 1.509 465,091 1.4749 0.40%
2016-07-25 0 4.940 4.860 4.940 4.900 5.140 321,600 1,590,066 4.9442 1.476 1.452 1.476 1.464 1.536 1,076,066 1.4777 0.82%
2016-07-22 0 4.900 4.890 4.900 4.900 5.250 461,000 2,280,060 4.9459 1.464 1.461 1.464 1.464 1.569 1,542,495 1.4782 -1.01%
2016-07-21 0 4.950 4.910 4.950 4.930 5.000 39,000 192,510 4.9362 1.479 1.467 1.479 1.473 1.494 130,493 1.4753 0.00%
2016-07-20 0 4.950 4.900 4.950 4.910 5.000 192,000 950,100 4.9484 1.479 1.464 1.479 1.467 1.494 642,427 1.4789 0.00%
2016-07-19 0 4.950 4.930 4.950 4.940 5.000 47,000 232,650 4.9500 1.479 1.473 1.479 1.476 1.494 157,261 1.4794 0.00%
2016-07-18 0 4.950 4.930 4.950 4.950 5.000 117,633 584,432 4.9683 1.479 1.473 1.479 1.479 1.494 393,597 1.4848 0.41%
2016-07-15 0 4.930 4.850 4.930 4.900 4.930 39,155 192,434 4.9147 1.473 1.450 1.473 1.464 1.473 131,012 1.4688 0.61%
2016-07-14 0 4.900 4.860 4.900 4.840 4.930 20,000 97,780 4.8890 1.464 1.452 1.464 1.447 1.473 66,920 1.4612 -0.20%
2016-07-13 0 4.910 4.800 4.910 4.910 4.930 12,000 59,010 4.9175 1.467 1.435 1.467 1.467 1.473 40,152 1.4697 0.41%
2016-07-12 0 4.890 4.820 4.890 4.830 4.930 38,000 184,430 4.8534 1.461 1.441 1.461 1.444 1.473 127,147 1.4505 0.00%
2016-07-11 0 4.890 4.780 4.890 4.780 4.900 30,000 145,210 4.8403 1.461 1.429 1.461 1.429 1.464 100,379 1.4466 -0.20%
2016-07-08 0 4.900 4.800 4.900 4.850 4.900 29,310 142,869 4.8744 1.464 1.435 1.464 1.450 1.464 98,071 1.4568 0.00%
2016-07-07 0 4.900 4.850 4.900 4.900 4.910 19,000 93,110 4.9005 1.464 1.450 1.464 1.464 1.467 63,574 1.4646 -0.20%
2016-07-06 0 4.910 4.870 4.910 4.870 4.910 39,000 190,390 4.8818 1.467 1.455 1.467 1.455 1.467 130,493 1.4590 0.00%
2016-07-05 0 4.910 4.800 4.910 4.910 4.910 11,000 54,010 4.9100 1.467 1.435 1.467 1.467 1.467 36,806 1.4674 0.00%
2016-07-04 0 4.910 4.820 4.910 4.810 4.940 14,000 68,690 4.9064 1.467 1.441 1.467 1.438 1.476 46,844 1.4664 -0.61%
2016-06-30 0 4.940 4.900 4.940 4.860 4.950 41,000 201,140 4.9059 1.476 1.464 1.476 1.452 1.479 137,185 1.4662 0.82%
2016-06-29 0 4.900 4.760 4.900 4.890 5.000 25,000 122,580 4.9032 1.464 1.423 1.464 1.461 1.494 83,649 1.4654 0.00%
2016-06-28 0 4.900 4.720 4.900 4.900 4.950 34,000 166,450 4.8956 1.464 1.411 1.464 1.464 1.479 113,763 1.4631 -0.81%
2016-06-27 0 4.940 4.920 4.940 4.920 4.950 24,000 118,170 4.9238 1.476 1.470 1.476 1.470 1.479 80,303 1.4715 -0.20%
2016-06-24 0 4.950 4.600 4.950 4.800 5.000 40,282 196,196 4.8706 1.479 1.375 1.479 1.435 1.494 134,783 1.4556 1.02%
2016-06-23 0 4.900 4.850 4.900 4.890 5.000 19,000 93,790 4.9363 1.464 1.450 1.464 1.461 1.494 63,574 1.4753 -0.20%
2016-06-22 0 4.910 4.880 4.920 4.900 5.000 51,700 253,631 4.9058 1.467 1.458 1.470 1.464 1.494 172,987 1.4662 -0.20%
2016-06-21 0 4.920 4.910 4.920 4.900 5.000 75,000 368,580 4.9144 1.470 1.467 1.470 1.464 1.494 250,948 1.4687 -1.40%
2016-06-20 0 4.990 4.810 4.990 4.980 5.000 19,000 94,670 4.9826 1.491 1.438 1.491 1.488 1.494 63,574 1.4891 0.20%
2016-06-17 0 4.980 4.860 4.980 4.980 5.000 24,000 119,670 4.9863 1.488 1.452 1.488 1.488 1.494 80,303 1.4902 0.00%
2016-06-16 0 4.980 4.830 4.980 4.940 5.000 46,000 228,870 4.9754 1.488 1.444 1.488 1.476 1.494 153,915 1.4870 1.84%
2016-06-15 0 4.890 4.790 4.890 4.790 4.940 55,000 266,750 4.8500 1.461 1.432 1.461 1.432 1.476 184,029 1.4495 -0.61%
2016-06-14 0 4.920 4.900 4.920 4.920 5.000 92,300 454,565 4.9249 1.470 1.464 1.470 1.470 1.494 308,834 1.4719 0.00%
2016-06-13 0 4.920 4.850 4.920 4.850 4.980 41,000 201,340 4.9107 1.470 1.450 1.470 1.450 1.488 137,185 1.4677 0.00%
2016-06-10 0 4.920 4.880 4.920 4.890 4.950 159,000 779,420 4.9020 1.470 1.458 1.470 1.461 1.479 532,010 1.4650 -0.61%
2016-06-08 0 4.950 4.870 4.950 4.950 4.970 22,000 108,920 4.9509 1.479 1.455 1.479 1.479 1.485 73,611 1.4797 0.20%
2016-06-07 0 4.940 4.890 4.950 4.840 4.960 35,000 170,940 4.8840 1.476 1.461 1.479 1.447 1.482 117,109 1.4597 1.02%
2016-06-06 0 4.890 4.840 4.900 4.830 4.990 31,000 151,840 4.8981 1.461 1.447 1.464 1.444 1.491 103,725 1.4639 0.00%
2016-06-03 0 4.890 4.860 4.890 4.860 5.000 183,000 899,110 4.9132 1.461 1.452 1.461 1.452 1.494 612,314 1.4684 -0.81%
2016-06-02 0 4.930 4.900 4.930 4.870 4.980 58,000 285,840 4.9283 1.473 1.464 1.473 1.455 1.488 194,067 1.4729 0.20%
2016-06-01 0 4.920 4.900 4.920 4.800 5.000 194,628 956,660 4.9153 1.470 1.464 1.470 1.435 1.494 651,221 1.4690 2.93%
2016-05-31 0 4.780 4.780 4.790 4.750 4.800 23,100 110,470 4.7823 1.429 1.429 1.432 1.420 1.435 77,292 1.4293 1.49%
2016-05-30 0 4.710 4.700 4.710 4.700 4.800 42,348 200,205 4.7276 1.408 1.405 1.408 1.405 1.435 141,695 1.4129 -0.84%
2016-05-27 0 4.750 4.700 4.750 4.750 4.800 14,000 67,050 4.7893 1.420 1.405 1.420 1.420 1.435 46,844 1.4314 0.00%
2016-05-26 0 4.750 4.650 4.750 4.750 4.800 16,000 76,600 4.7875 1.420 1.390 1.420 1.420 1.435 53,536 1.4308 0.00%
2016-05-25 0 4.750 4.610 4.750 4.750 4.800 14,000 66,900 4.7786 1.420 1.378 1.420 1.420 1.435 46,844 1.4282 -1.04%
2016-05-24 0 4.800 4.560 4.800 4.800 4.900 13,000 62,500 4.8077 1.435 1.363 1.435 1.435 1.464 43,498 1.4369 0.00%
2016-05-23 0 4.800 4.520 4.800 4.600 4.900 38,100 179,765 4.7182 1.435 1.351 1.435 1.375 1.464 127,482 1.4101 2.13%
2016-05-20 0 4.700 4.650 4.700 4.700 4.800 19,000 89,530 4.7121 1.405 1.390 1.405 1.405 1.435 63,574 1.4083 -0.84%
2016-05-19 0 4.740 4.610 4.740 4.700 4.790 25,000 118,250 4.7300 1.417 1.378 1.417 1.405 1.432 83,649 1.4136 0.00%
2016-05-18 0 4.740 4.650 4.740 4.650 4.800 31,680 149,208 4.7098 1.417 1.390 1.417 1.390 1.435 106,001 1.4076 -1.25%
2016-05-17 0 4.800 4.540 4.800 4.500 4.800 23,000 107,600 4.6783 1.435 1.357 1.435 1.345 1.435 76,957 1.3982 0.42%
2016-05-16 0 4.780 4.530 4.780 4.700 4.800 18,000 85,050 4.7250 1.429 1.354 1.429 1.405 1.435 60,228 1.4121 1.70%
2016-05-13 0 4.700 4.530 4.700 4.680 4.700 16,000 75,060 4.6913 1.405 1.354 1.405 1.399 1.405 53,536 1.4021 0.64%
2016-05-12 0 4.670 4.520 4.670 4.670 4.750 14,000 65,890 4.7064 1.396 1.351 1.396 1.396 1.420 46,844 1.4066 -0.21%
2016-05-11 0 4.680 4.540 4.680 4.680 4.750 16,000 75,420 4.7138 1.399 1.357 1.399 1.399 1.420 53,536 1.4088 -0.43%
2016-05-10 0 4.700 4.540 4.700 4.670 4.750 16,000 75,210 4.7006 1.405 1.357 1.405 1.396 1.420 53,536 1.4049 1.08%
2016-05-09 0 4.650 4.460 4.650 4.650 4.670 15,000 69,870 4.6580 1.390 1.333 1.390 1.390 1.396 50,190 1.3921 0.00%
2016-05-06 0 4.650 4.320 4.650 4.540 4.670 21,000 96,720 4.6057 1.390 1.291 1.390 1.357 1.396 70,265 1.3765 -0.21%
2016-05-05 0 4.660 4.650 4.660 4.630 4.670 72,236 335,570 4.6455 1.393 1.390 1.393 1.384 1.396 241,700 1.3884 0.43%
2016-05-04 0 4.640 4.530 4.640 4.530 4.700 26,000 121,020 4.6546 1.387 1.354 1.387 1.354 1.405 86,995 1.3911 2.43%
2016-05-03 0 4.530 4.500 4.530 4.500 4.540 93,000 420,762 4.5243 1.354 1.345 1.354 1.345 1.357 311,176 1.3522 -0.22%
2016-04-29 0 4.540 4.460 4.540 4.350 4.550 54,620 242,410 4.4381 1.357 1.333 1.357 1.300 1.360 182,757 1.3264 3.42%
2016-04-28 0 4.390 4.280 4.390 4.390 4.760 41,000 184,240 4.4937 1.312 1.279 1.312 1.312 1.423 137,185 1.3430 1.86%
2016-04-27 0 4.310 4.400 4.470 3.840 4.680 51,000 222,260 4.3580 1.288 1.315 1.336 1.148 1.399 170,645 1.3025 -4.43%
2016-04-26 0 4.510 4.220 4.510 4.350 4.730 125,000 555,200 4.4416 1.348 1.261 1.348 1.300 1.414 418,247 1.3274 0.22%
2016-04-25 0 4.500 4.210 4.500 4.420 4.690 18,000 81,620 4.5344 1.345 1.258 1.345 1.321 1.402 60,228 1.3552 -2.17%
2016-04-22 0 4.600 4.530 4.600 4.520 4.800 213,223 983,685 4.6134 1.375 1.354 1.375 1.351 1.435 713,439 1.3788 -3.77%
2016-04-21 0 4.780 4.630 4.780 4.610 4.780 24,100 114,076 4.7334 1.429 1.384 1.429 1.378 1.429 80,638 1.4147 1.27%
2016-04-20 0 4.720 4.530 4.720 4.530 4.720 31,260 145,172 4.6440 1.411 1.354 1.411 1.354 1.411 104,595 1.3879 3.06%
2016-04-19 0 4.580 4.500 4.580 4.390 4.650 64,000 292,760 4.5744 1.369 1.345 1.369 1.312 1.390 214,142 1.3671 -0.43%
2016-04-18 0 4.600 4.550 4.600 4.600 4.680 20,000 92,720 4.6360 1.375 1.360 1.375 1.375 1.399 66,920 1.3855 -1.92%
2016-04-15 0 4.690 4.610 4.690 4.580 4.710 71,000 327,930 4.6187 1.402 1.378 1.402 1.369 1.408 237,564 1.3804 0.21%
2016-04-14 0 4.680 4.580 4.680 4.580 4.790 50,000 233,180 4.6636 1.399 1.369 1.399 1.369 1.432 167,299 1.3938 -0.43%
2016-04-13 0 4.700 4.660 4.700 4.630 4.740 49,200 229,732 4.6693 1.405 1.393 1.405 1.384 1.417 164,622 1.3955 -0.63%
2016-04-12 0 4.730 4.670 4.740 4.650 4.840 81,000 381,040 4.7042 1.414 1.396 1.417 1.390 1.447 271,024 1.4059 0.64%
2016-04-11 0 4.700 4.680 4.700 4.700 4.800 33,706 159,358 4.7279 1.405 1.399 1.405 1.405 1.435 112,779 1.4130 -1.67%
2016-04-08 0 4.780 4.660 4.790 4.660 4.830 72,000 339,000 4.7083 1.429 1.393 1.432 1.393 1.444 240,910 1.4072 -0.21%
2016-04-07 0 4.790 4.680 4.790 4.790 4.850 15,200 73,150 4.8125 1.432 1.399 1.432 1.432 1.450 50,859 1.4383 1.27%
2016-04-06 0 4.730 4.670 4.730 4.610 4.790 25,000 117,810 4.7124 1.414 1.396 1.414 1.378 1.432 83,649 1.4084 -1.05%
2016-04-05 0 4.780 4.680 4.780 4.720 4.780 16,880 80,086 4.7444 1.429 1.399 1.429 1.411 1.429 56,480 1.4180 0.63%
2016-04-01 0 4.750 4.670 4.750 4.760 4.800 15,000 71,660 4.7773 1.420 1.396 1.420 1.423 1.435 50,190 1.4278 -1.04%
2016-03-31 0 4.800 4.700 4.800 4.770 4.800 19,500 93,210 4.7800 1.435 1.405 1.435 1.426 1.435 65,247 1.4286 0.42%
2016-03-30 0 4.780 4.700 4.780 4.630 4.840 45,000 215,160 4.7813 1.429 1.405 1.429 1.384 1.447 150,569 1.4290 -1.24%
2016-03-29 0 4.840 4.510 4.840 4.630 4.900 49,000 230,490 4.7039 1.447 1.348 1.447 1.384 1.464 163,953 1.4058 -0.21%
2016-03-24 0 4.850 4.750 4.850 4.840 4.850 7,000 33,910 4.8443 1.450 1.420 1.450 1.447 1.450 23,422 1.4478 0.00%
2016-03-23 0 4.850 4.720 4.850 4.720 4.880 23,000 111,230 4.8361 1.450 1.411 1.450 1.411 1.458 76,957 1.4453 -0.61%
2016-03-22 0 4.880 4.800 4.880 4.800 4.880 28,000 136,180 4.8636 1.458 1.435 1.458 1.435 1.458 93,687 1.4536 0.00%
2016-03-21 0 4.880 4.800 4.880 4.880 4.900 20,110 98,368 4.8915 1.458 1.435 1.458 1.458 1.464 67,288 1.4619 0.00%
2016-03-18 0 4.880 4.750 4.880 4.800 4.900 37,679 183,430 4.8682 1.458 1.420 1.458 1.435 1.464 126,073 1.4550 0.41%
2016-03-17 0 4.860 4.720 4.860 4.720 4.860 34,676 167,337 4.8257 1.452 1.411 1.452 1.411 1.452 116,025 1.4422 0.00%
2016-03-16 0 4.860 4.690 4.860 4.850 4.900 19,266 93,719 4.8645 1.452 1.402 1.452 1.450 1.464 64,464 1.4538 -0.21%
2016-03-15 0 4.870 4.700 4.870 4.820 4.900 46,000 223,570 4.8602 1.455 1.405 1.455 1.441 1.464 153,915 1.4526 1.46%
2016-03-14 0 4.800 4.710 4.800 4.800 4.850 15,000 72,090 4.8060 1.435 1.408 1.435 1.435 1.450 50,190 1.4364 0.42%
2016-03-11 0 4.780 4.710 4.780 4.670 4.850 31,630 150,565 4.7602 1.429 1.408 1.429 1.396 1.450 105,833 1.4227 0.63%
2016-03-10 0 4.750 4.660 4.750 4.700 4.900 68,000 323,990 4.7646 1.420 1.393 1.420 1.405 1.464 227,526 1.4240 -1.04%
2016-03-09 0 4.800 4.650 4.800 4.760 4.840 31,000 148,240 4.7819 1.435 1.390 1.435 1.423 1.447 103,725 1.4292 0.84%
2016-03-08 0 4.760 4.640 4.760 4.630 4.850 76,000 359,010 4.7238 1.423 1.387 1.423 1.384 1.450 254,294 1.4118 -0.42%
2016-03-07 0 4.780 4.660 4.780 4.780 4.820 19,000 91,140 4.7968 1.429 1.393 1.429 1.429 1.441 63,574 1.4336 -0.83%
2016-03-04 0 4.820 4.660 4.820 4.630 4.840 56,420 267,506 4.7413 1.441 1.393 1.441 1.384 1.447 188,780 1.4170 -0.21%
2016-03-03 0 4.830 4.640 4.830 4.670 4.850 32,000 154,220 4.8194 1.444 1.387 1.444 1.396 1.450 107,071 1.4403 0.62%
2016-03-02 0 4.800 4.690 4.800 4.800 4.900 20,000 96,530 4.8265 1.435 1.402 1.435 1.435 1.464 66,920 1.4425 0.00%
2016-03-01 0 4.800 4.650 4.800 4.800 4.900 25,000 121,160 4.8464 1.435 1.390 1.435 1.435 1.464 83,649 1.4484 0.00%
2016-02-29 0 4.800 4.630 4.800 4.800 4.880 30,420 146,652 4.8209 1.435 1.384 1.435 1.435 1.458 101,785 1.4408 -1.23%
2016-02-26 0 4.860 4.650 4.860 4.780 4.900 19,840 96,274 4.8525 1.452 1.390 1.452 1.429 1.464 66,384 1.4503 1.67%
2016-02-25 0 4.780 4.620 4.780 4.750 4.790 17,897 85,356 4.7693 1.429 1.381 1.429 1.420 1.432 59,883 1.4254 0.63%
2016-02-24 0 4.750 4.610 4.750 4.690 4.900 25,840 121,637 4.7073 1.420 1.378 1.420 1.402 1.464 86,460 1.4069 1.06%
2016-02-23 0 4.700 4.610 4.700 4.610 4.790 40,050 187,229 4.6749 1.405 1.378 1.405 1.378 1.432 134,006 1.3972 -0.42%
2016-02-22 0 4.720 4.610 4.740 4.610 4.850 66,000 310,840 4.7097 1.411 1.378 1.417 1.378 1.450 220,834 1.4076 -2.07%
2016-02-19 0 4.820 4.670 4.820 4.650 4.960 69,000 330,410 4.7886 1.441 1.396 1.441 1.390 1.482 230,872 1.4311 -1.63%
2016-02-18 0 4.900 4.720 4.900 4.710 4.930 67,000 324,490 4.8431 1.464 1.411 1.464 1.408 1.473 224,180 1.4475 -0.61%
2016-02-17 0 4.930 4.660 4.930 4.730 4.940 20,000 98,450 4.9225 1.473 1.393 1.473 1.414 1.476 66,920 1.4712 -0.20%
2016-02-16 0 4.940 4.780 4.940 4.940 4.950 16,740 82,579 4.9330 1.476 1.429 1.476 1.476 1.479 56,012 1.4743 0.00%
2016-02-15 0 4.940 4.800 4.940 4.940 4.990 21,000 103,930 4.9490 1.476 1.435 1.476 1.476 1.491 70,265 1.4791 -0.20%
2016-02-12 0 4.950 4.830 4.950 4.950 4.990 24,000 118,840 4.9517 1.479 1.444 1.479 1.479 1.491 80,303 1.4799 0.00%
2016-02-11 0 4.950 4.740 4.950 4.890 4.980 40,200 198,214 4.9307 1.479 1.417 1.479 1.461 1.488 134,508 1.4736 1.02%
2016-02-05 0 4.900 4.750 4.900 4.570 4.990 172,388 822,134 4.7691 1.464 1.420 1.464 1.366 1.491 576,806 1.4253 6.06%
2016-02-04 0 4.620 4.500 4.620 4.490 4.650 93,001 422,064 4.5383 1.381 1.345 1.381 1.342 1.390 311,179 1.3563 0.00%
2016-02-03 0 4.620 4.530 4.620 4.480 4.690 43,000 197,590 4.5951 1.381 1.354 1.381 1.339 1.402 143,877 1.3733 -0.22%
2016-02-02 0 4.630 4.510 4.630 4.490 4.750 37,000 170,460 4.6070 1.384 1.348 1.384 1.342 1.420 123,801 1.3769 -0.64%
2016-02-01 0 4.660 4.500 4.660 4.500 4.780 118,000 542,580 4.5981 1.393 1.345 1.393 1.345 1.429 394,825 1.3742 -1.27%
2016-01-29 0 4.720 4.510 4.720 4.510 4.980 187,200 871,832 4.6572 1.411 1.348 1.411 1.348 1.488 626,367 1.3919 -0.42%
2016-01-28 0 4.740 4.690 4.740 4.700 4.800 31,520 149,340 4.7379 1.417 1.402 1.417 1.405 1.435 105,465 1.4160 -0.21%
2016-01-27 0 4.750 4.680 4.750 4.610 4.800 29,250 139,016 4.7527 1.420 1.399 1.420 1.378 1.435 97,870 1.4204 1.06%
2016-01-26 0 4.700 4.660 4.700 4.700 4.700 66,000 310,200 4.7000 1.405 1.393 1.405 1.405 1.405 220,834 1.4047 -2.69%
2016-01-25 0 4.830 4.700 4.830 4.830 4.900 16,000 77,540 4.8463 1.444 1.405 1.444 1.444 1.464 53,536 1.4484 1.05%
2016-01-22 0 4.780 4.650 4.780 4.770 5.000 47,000 226,200 4.8128 1.429 1.390 1.429 1.426 1.494 157,261 1.4384 1.92%
2016-01-21 0 4.690 4.590 4.690 4.680 4.900 47,962 226,971 4.7323 1.402 1.372 1.402 1.399 1.464 160,480 1.4143 0.00%
2016-01-20 0 4.690 4.690 4.820 4.690 4.890 52,000 249,120 4.7908 1.402 1.402 1.441 1.402 1.461 173,991 1.4318 -4.29%
2016-01-19 0 4.900 4.820 4.900 4.780 4.940 71,372 344,465 4.8263 1.464 1.441 1.464 1.429 1.476 238,809 1.4424 -0.20%
2016-01-18 0 4.910 4.800 4.920 4.800 4.950 26,000 126,820 4.8777 1.467 1.435 1.470 1.435 1.479 86,995 1.4578 -0.20%
2016-01-15 0 4.920 4.800 4.920 4.810 4.980 50,050 246,968 4.9344 1.470 1.435 1.470 1.438 1.488 167,466 1.4747 -0.40%
2016-01-14 0 4.940 4.800 4.940 4.940 4.990 19,000 94,060 4.9505 1.476 1.435 1.476 1.476 1.491 63,574 1.4795 -0.20%
2016-01-13 0 4.950 4.850 4.950 4.930 5.000 40,000 198,050 4.9513 1.479 1.450 1.479 1.473 1.494 133,839 1.4798 -0.20%
2016-01-12 0 4.960 4.500 4.960 4.800 5.020 28,200 138,536 4.9126 1.482 1.345 1.482 1.435 1.500 94,357 1.4682 -0.20%
2016-01-11 0 4.970 4.800 4.970 4.970 5.200 21,000 104,860 4.9933 1.485 1.435 1.485 1.485 1.554 70,265 1.4923 -0.20%
2016-01-08 0 4.980 4.860 4.980 4.980 5.100 26,000 129,870 4.9950 1.488 1.452 1.488 1.488 1.524 86,995 1.4928 1.63%
2016-01-07 0 4.900 4.840 4.900 4.830 5.200 51,432 252,625 4.9118 1.464 1.447 1.464 1.444 1.554 172,090 1.4680 -2.00%
2016-01-06 0 5.000 4.920 5.000 4.950 5.090 29,000 144,740 4.9910 1.494 1.470 1.494 1.479 1.521 97,033 1.4917 -0.40%
2016-01-05 0 5.020 4.930 5.030 4.930 5.040 25,029 125,091 4.9978 1.500 1.473 1.503 1.473 1.506 83,746 1.4937 -0.40%
2016-01-04 0 5.040 4.960 5.040 4.950 5.050 36,000 179,640 4.9900 1.506 1.482 1.506 1.479 1.509 120,455 1.4913 0.00%
2015-12-31 0 5.040 4.950 5.040 5.040 5.050 7,000 35,300 5.0429 1.506 1.479 1.506 1.506 1.509 23,422 1.5071 0.20%
2015-12-30 0 5.030 4.910 5.030 4.950 5.050 18,220 91,334 5.0128 1.503 1.467 1.503 1.479 1.509 60,964 1.4982 0.40%
2015-12-29 0 5.010 4.960 5.010 4.940 5.090 37,430 186,865 4.9924 1.497 1.482 1.497 1.476 1.521 125,240 1.4921 -1.18%
2015-12-28 0 5.070 4.950 5.070 5.000 5.110 65,680 329,852 5.0221 1.515 1.479 1.515 1.494 1.527 219,764 1.5009 -0.59%
2015-12-24 0 5.100 5.000 5.100 5.000 5.250 19,000 96,790 5.0942 1.524 1.494 1.524 1.494 1.569 63,574 1.5225 0.99%
2015-12-23 0 5.050 4.980 5.050 5.000 5.050 12,532 63,137 5.0381 1.509 1.488 1.509 1.494 1.509 41,932 1.5057 -0.20%
2015-12-22 0 5.060 4.940 5.070 4.950 5.180 54,200 272,814 5.0335 1.512 1.476 1.515 1.479 1.548 181,352 1.5043 -2.32%
2015-12-21 0 5.180 5.020 5.180 5.180 5.200 25,000 129,830 5.1932 1.548 1.500 1.548 1.548 1.554 83,649 1.5521 1.17%
2015-12-18 0 5.120 5.100 5.120 5.030 5.500 89,300 457,850 5.1271 1.530 1.524 1.530 1.503 1.644 298,796 1.5323 1.19%
2015-12-17 0 5.060 4.930 5.060 5.060 5.100 16,000 81,000 5.0625 1.512 1.473 1.512 1.512 1.524 53,536 1.5130 1.40%
2015-12-16 0 4.990 4.890 5.000 4.890 5.190 143,000 707,400 4.9469 1.491 1.461 1.494 1.461 1.551 478,474 1.4784 -1.19%
2015-12-15 0 5.050 4.900 5.050 4.950 5.350 45,000 227,230 5.0496 1.509 1.464 1.509 1.479 1.599 150,569 1.5091 -0.98%
2015-12-14 0 5.100 4.900 5.100 4.900 5.300 35,000 178,420 5.0977 1.524 1.464 1.524 1.464 1.584 117,109 1.5235 0.00%
2015-12-11 0 5.100 4.940 5.100 5.000 5.180 57,000 287,310 5.0405 1.524 1.476 1.524 1.494 1.548 190,721 1.5064 -0.39%
2015-12-10 0 5.120 4.960 5.120 5.120 5.160 37,000 187,650 5.0716 1.530 1.482 1.530 1.530 1.542 123,801 1.5157 -0.19%
2015-12-09 0 5.130 4.930 5.130 5.130 5.200 18,000 92,870 5.1594 1.533 1.473 1.533 1.533 1.554 60,228 1.5420 -0.19%
2015-12-08 0 5.140 4.820 5.140 5.140 5.200 23,000 119,300 5.1870 1.536 1.441 1.536 1.536 1.554 76,957 1.5502 -1.15%
2015-12-07 0 5.200 4.930 5.200 5.000 5.250 61,000 311,330 5.1038 1.554 1.473 1.554 1.494 1.569 204,105 1.5253 -0.95%
2015-12-04 0 5.250 5.180 5.250 5.240 5.250 18,000 94,470 5.2483 1.569 1.548 1.569 1.566 1.569 60,228 1.5686 0.00%
2015-12-03 0 5.250 5.190 5.250 5.200 5.250 37,000 192,450 5.2014 1.569 1.551 1.569 1.554 1.569 123,801 1.5545 0.19%
2015-12-02 0 5.240 5.240 5.250 5.150 5.510 73,000 388,460 5.3214 1.566 1.566 1.569 1.539 1.647 244,256 1.5904 0.24%
2015-12-01 0 5.790 5.700 5.790 5.700 5.860 61,000 352,410 5.7772 1.562 1.538 1.562 1.538 1.581 226,077 1.5588 -0.17%
2015-11-30 0 5.800 5.700 5.800 5.700 5.800 128,620 735,980 5.7221 1.565 1.538 1.565 1.538 1.565 476,688 1.5439 1.93%
2015-11-27 0 5.690 5.630 5.690 5.630 5.700 50,000 284,230 5.6846 1.535 1.519 1.535 1.519 1.538 185,309 1.5338 0.71%
2015-11-26 0 5.650 5.600 5.650 5.610 5.700 30,380 172,023 5.6624 1.524 1.511 1.524 1.514 1.538 112,594 1.5278 -0.88%
2015-11-25 0 5.700 5.580 5.700 5.560 5.800 56,300 319,829 5.6808 1.538 1.506 1.538 1.500 1.565 208,658 1.5328 1.79%
2015-11-24 0 5.600 5.570 5.600 5.590 5.680 63,400 357,752 5.6428 1.511 1.503 1.511 1.508 1.533 234,972 1.5225 0.36%
2015-11-23 0 5.580 5.520 5.580 5.310 5.650 217,268 1,200,578 5.5258 1.506 1.489 1.506 1.433 1.524 805,234 1.4910 0.54%
2015-11-20 0 5.550 5.500 5.550 5.450 5.550 149,524 818,947 5.4770 1.498 1.484 1.498 1.471 1.498 554,162 1.4778 1.83%
2015-11-19 0 5.450 5.440 5.450 5.300 5.500 110,630 598,927 5.4138 1.471 1.468 1.471 1.430 1.484 410,014 1.4607 1.68%
2015-11-18 0 5.360 5.280 5.360 5.260 5.400 50,500 271,385 5.3740 1.446 1.425 1.446 1.419 1.457 187,162 1.4500 1.13%
2015-11-17 0 5.300 5.210 5.300 5.290 5.380 29,000 154,250 5.3190 1.430 1.406 1.430 1.427 1.452 107,479 1.4352 0.76%
2015-11-16 0 5.260 5.210 5.270 5.160 5.430 71,000 370,450 5.2176 1.419 1.406 1.422 1.392 1.465 263,139 1.4078 -2.23%
2015-11-13 0 5.380 5.230 5.380 5.200 5.390 51,000 267,940 5.2537 1.452 1.411 1.452 1.403 1.454 189,015 1.4176 1.51%
2015-11-12 0 5.300 5.250 5.300 5.250 5.400 48,300 255,550 5.2909 1.430 1.417 1.430 1.417 1.457 179,008 1.4276 -1.85%
2015-11-11 0 5.400 5.390 5.400 5.270 5.490 75,000 398,010 5.3068 1.457 1.454 1.457 1.422 1.481 277,963 1.4319 0.19%
2015-11-10 0 5.390 5.390 5.400 5.210 5.450 44,000 234,890 5.3384 1.454 1.454 1.457 1.406 1.471 163,072 1.4404 0.00%
2015-11-09 0 5.390 5.200 5.390 5.390 5.500 28,000 152,610 5.4504 1.454 1.403 1.454 1.454 1.484 103,773 1.4706 -2.00%
2015-11-06 0 5.500 5.310 5.500 5.450 5.500 33,000 180,950 5.4833 1.484 1.433 1.484 1.471 1.484 122,304 1.4795 0.00%
2015-11-05 0 5.500 5.260 5.500 5.460 5.500 155,300 851,613 5.4837 1.484 1.419 1.484 1.473 1.484 575,569 1.4796 1.10%
2015-11-04 0 5.440 5.320 5.440 5.250 5.500 143,420 775,688 5.4085 1.468 1.435 1.468 1.417 1.484 531,540 1.4593 2.64%
2015-11-03 0 5.300 5.120 5.300 5.100 5.550 117,660 615,485 5.2310 1.430 1.381 1.430 1.376 1.498 436,069 1.4114 5.79%
2015-11-02 0 5.010 5.000 5.010 5.000 5.050 17,000 85,310 5.0182 1.352 1.349 1.352 1.349 1.363 63,005 1.3540 0.20%
2015-10-30 0 5.000 4.920 5.000 4.980 5.000 48,000 239,500 4.9896 1.349 1.328 1.349 1.344 1.349 177,896 1.3463 0.00%
2015-10-29 0 5.000 4.960 5.000 5.000 5.050 14,500 72,505 5.0003 1.349 1.338 1.349 1.349 1.363 53,740 1.3492 0.00%
2015-10-28 0 5.000 4.890 5.000 5.000 5.000 15,000 75,000 5.0000 1.349 1.319 1.349 1.349 1.349 55,593 1.3491 0.00%
2015-10-27 0 5.000 4.890 5.000 4.890 5.000 14,000 69,730 4.9807 1.349 1.319 1.349 1.319 1.349 51,886 1.3439 0.00%
2015-10-26 0 5.000 4.910 5.000 4.990 5.100 40,000 200,580 5.0145 1.349 1.325 1.349 1.346 1.376 148,247 1.3530 0.00%
2015-10-23 0 5.000 4.900 5.000 5.000 5.050 69,000 345,150 5.0022 1.349 1.322 1.349 1.349 1.363 255,726 1.3497 0.20%
2015-10-22 0 4.990 4.880 4.990 4.990 5.100 30,300 151,949 5.0148 1.346 1.317 1.346 1.346 1.376 112,297 1.3531 -1.58%
2015-10-20 0 5.070 4.900 5.080 4.890 5.100 27,350 137,194 5.0162 1.368 1.322 1.371 1.319 1.376 101,364 1.3535 -0.39%
2015-10-19 0 5.090 4.940 5.090 5.000 5.150 31,500 159,165 5.0529 1.373 1.333 1.373 1.349 1.390 116,745 1.3634 0.00%
2015-10-16 0 5.090 4.950 5.090 5.000 5.130 84,000 422,520 5.0300 1.373 1.336 1.373 1.349 1.384 311,319 1.3572 -0.20%
2015-10-15 0 5.100 5.050 5.100 5.050 5.120 17,000 86,680 5.0988 1.376 1.363 1.376 1.363 1.381 63,005 1.3758 0.59%
2015-10-14 0 5.070 4.900 5.070 5.000 5.100 33,500 168,510 5.0301 1.368 1.322 1.368 1.349 1.376 124,157 1.3572 -0.39%
2015-10-13 0 5.090 4.950 5.090 5.050 5.100 17,000 86,100 5.0647 1.373 1.336 1.373 1.363 1.376 63,005 1.3666 0.79%
2015-10-12 0 5.050 4.880 5.050 5.100 5.150 28,050 143,322 5.1095 1.363 1.317 1.363 1.376 1.390 103,958 1.3786 -0.98%
2015-10-09 0 5.100 4.900 5.100 5.100 5.250 15,000 77,370 5.1580 1.376 1.322 1.376 1.376 1.417 55,593 1.3917 0.99%
2015-10-08 0 5.050 4.900 5.050 4.950 5.050 21,000 105,360 5.0171 1.363 1.322 1.363 1.336 1.363 77,830 1.3537 0.20%
2015-10-07 0 5.040 4.950 5.040 4.950 5.150 54,000 270,770 5.0143 1.360 1.336 1.360 1.336 1.390 200,134 1.3529 0.00%
2015-10-06 0 5.040 4.830 5.040 5.040 5.040 17,000 85,680 5.0400 1.360 1.303 1.360 1.360 1.360 63,005 1.3599 0.00%
2015-10-05 0 5.040 4.900 5.040 5.000 5.070 19,000 95,490 5.0258 1.360 1.322 1.360 1.349 1.368 70,417 1.3561 -0.20%
2015-10-02 0 5.050 4.930 5.050 5.040 5.050 23,000 116,130 5.0491 1.363 1.330 1.363 1.360 1.363 85,242 1.3624 0.00%
2015-09-30 0 5.050 5.040 5.050 5.040 5.090 29,000 146,330 5.0459 1.363 1.360 1.363 1.360 1.373 107,479 1.3615 0.20%
2015-09-29 0 5.040 4.690 5.040 4.890 5.100 64,200 317,158 4.9402 1.360 1.265 1.360 1.319 1.376 237,937 1.3330 -1.18%
2015-09-25 0 5.100 4.890 5.100 5.100 5.120 27,000 137,800 5.1037 1.376 1.319 1.376 1.376 1.381 100,067 1.3771 0.00%
2015-09-24 0 5.100 4.910 5.100 5.030 5.120 29,484 149,637 5.0752 1.376 1.325 1.376 1.357 1.381 109,273 1.3694 -0.39%
2015-09-23 0 5.120 4.920 5.120 5.120 5.150 21,000 107,630 5.1252 1.381 1.328 1.381 1.381 1.390 77,830 1.3829 -0.19%
2015-09-22 0 5.130 5.000 5.130 5.080 5.170 28,460 145,608 5.1162 1.384 1.349 1.384 1.371 1.395 105,478 1.3805 -0.19%
2015-09-21 0 5.140 5.010 5.140 5.010 5.170 37,500 189,815 5.0617 1.387 1.352 1.387 1.352 1.395 138,982 1.3658 -0.19%
2015-09-18 0 5.150 5.020 5.150 5.080 5.170 29,000 148,730 5.1286 1.390 1.354 1.390 1.371 1.395 107,479 1.3838 -0.19%
2015-09-17 0 5.160 5.060 5.160 5.070 5.180 42,000 215,230 5.1245 1.392 1.365 1.392 1.368 1.398 155,659 1.3827 0.39%
2015-09-16 0 5.140 5.060 5.140 4.950 5.150 33,100 169,102 5.1088 1.387 1.365 1.387 1.336 1.390 122,674 1.3785 0.00%
2015-09-15 0 5.140 5.000 5.140 4.980 5.150 29,000 147,810 5.0969 1.387 1.349 1.387 1.344 1.390 107,479 1.3752 0.00%
2015-09-14 0 5.140 5.000 5.140 5.100 5.150 32,000 163,860 5.1206 1.387 1.349 1.387 1.376 1.390 118,598 1.3816 0.00%
2015-09-11 0 5.140 5.030 5.140 5.050 5.180 49,600 252,790 5.0966 1.387 1.357 1.387 1.363 1.398 183,826 1.3752 0.59%
2015-09-10 0 5.110 5.100 5.110 5.110 5.150 22,400 115,050 5.1362 1.379 1.376 1.379 1.379 1.390 83,018 1.3858 0.00%
2015-09-09 0 5.110 5.060 5.110 5.020 5.180 71,000 363,090 5.1139 1.379 1.365 1.379 1.354 1.398 263,139 1.3798 -0.97%
2015-09-08 0 5.160 5.000 5.160 5.160 5.190 21,500 111,175 5.1709 1.392 1.349 1.392 1.392 1.400 79,683 1.3952 0.19%
2015-09-07 0 5.150 5.000 5.150 4.960 5.300 63,100 321,191 5.0902 1.390 1.349 1.390 1.338 1.430 233,860 1.3734 -0.39%
2015-09-04 0 5.170 5.000 5.170 5.160 5.300 23,000 119,270 5.1857 1.395 1.349 1.395 1.392 1.430 85,242 1.3992 0.19%
2015-09-02 0 5.160 5.000 5.160 5.000 5.200 38,000 194,610 5.1213 1.392 1.349 1.392 1.349 1.403 140,835 1.3818 -0.77%
2015-09-01 0 5.200 5.110 5.200 5.110 5.390 43,000 224,280 5.2158 1.403 1.379 1.403 1.379 1.454 159,366 1.4073 0.39%
2015-08-31 0 5.180 5.100 5.180 5.000 5.210 125,400 636,934 5.0792 1.398 1.376 1.398 1.349 1.406 464,755 1.3705 -0.19%
2015-08-28 0 5.190 5.040 5.190 5.190 5.300 20,850 108,758 5.2162 1.400 1.360 1.400 1.400 1.430 77,274 1.4074 0.00%
2015-08-27 0 5.190 5.080 5.190 4.800 5.550 82,751 418,996 5.0633 1.400 1.371 1.400 1.295 1.498 306,690 1.3662 -0.19%
2015-08-26 0 5.200 4.850 5.200 5.200 5.500 23,000 121,700 5.2913 1.403 1.309 1.403 1.403 1.484 85,242 1.4277 -2.07%
2015-08-25 0 5.310 5.000 5.320 4.900 5.500 152,334 782,488 5.1367 1.433 1.349 1.435 1.322 1.484 564,577 1.3860 1.14%
2015-08-24 0 5.250 5.000 5.250 5.000 5.580 58,020 302,171 5.2080 1.417 1.349 1.417 1.349 1.506 215,032 1.4052 -4.55%
2015-08-21 0 5.500 5.020 5.500 5.280 5.580 82,478 443,227 5.3739 1.484 1.354 1.484 1.425 1.506 305,678 1.4500 -0.90%
2015-08-20 0 5.550 5.320 5.550 5.350 5.670 86,624 473,286 5.4637 1.498 1.435 1.498 1.444 1.530 321,044 1.4742 -1.77%
2015-08-19 0 5.650 5.450 5.650 5.500 5.680 41,400 230,750 5.5737 1.524 1.471 1.524 1.484 1.533 153,436 1.5039 -0.53%
2015-08-18 0 5.680 5.630 5.680 5.630 5.700 38,400 217,610 5.6669 1.533 1.519 1.533 1.519 1.538 142,317 1.5290 0.00%
2015-08-17 0 5.680 5.650 5.680 5.650 5.700 37,133 210,570 5.6707 1.533 1.524 1.533 1.524 1.538 137,621 1.5301 -0.35%
2015-08-14 0 5.700 5.360 5.700 5.600 5.700 107,000 601,820 5.6245 1.538 1.446 1.538 1.511 1.538 396,561 1.5176 1.79%
2015-08-13 0 5.600 5.310 5.600 5.600 5.750 110,748 624,452 5.6385 1.511 1.433 1.511 1.511 1.551 410,452 1.5214 -0.36%
2015-08-12 0 5.620 5.050 5.620 5.500 5.750 55,000 306,800 5.5782 1.516 1.363 1.516 1.484 1.551 203,840 1.5051 -0.53%
2015-08-11 0 5.650 5.600 5.650 5.690 5.800 22,700 130,020 5.7278 1.524 1.511 1.524 1.535 1.565 84,130 1.5455 -1.74%
2015-08-10 0 5.750 5.550 5.750 5.640 5.800 19,000 109,670 5.7721 1.551 1.498 1.551 1.522 1.565 70,417 1.5574 0.00%
2015-08-07 0 5.750 5.500 5.750 5.550 5.800 74,000 421,520 5.6962 1.551 1.484 1.551 1.498 1.565 274,257 1.5370 0.00%
2015-08-06 0 5.750 5.550 5.750 5.550 5.800 26,000 147,720 5.6815 1.551 1.498 1.551 1.498 1.565 96,361 1.5330 0.17%
2015-08-05 0 5.740 5.500 5.740 5.740 5.760 16,000 91,950 5.7469 1.549 1.484 1.549 1.549 1.554 59,299 1.5506 -0.69%
2015-08-04 0 5.780 5.600 5.790 5.600 5.900 51,840 293,342 5.6586 1.560 1.511 1.562 1.511 1.592 192,128 1.5268 -0.34%
2015-08-03 0 5.800 5.500 5.800 5.500 6.100 129,000 763,800 5.9209 1.565 1.484 1.565 1.484 1.646 478,097 1.5976 0.00%
2015-07-31 0 5.800 5.700 5.800 5.350 6.000 196,000 1,106,790 5.6469 1.565 1.538 1.565 1.444 1.619 726,411 1.5236 8.41%
2015-07-30 0 5.350 5.200 5.350 5.210 5.400 109,000 581,470 5.3346 1.444 1.403 1.444 1.406 1.457 403,973 1.4394 -0.19%
2015-07-29 0 5.360 5.140 5.350 5.140 5.400 372,000 1,934,180 5.1994 1.446 1.387 1.444 1.387 1.457 1,378,698 1.4029 0.56%
2015-07-28 0 5.330 5.100 5.330 5.100 5.500 301,000 1,595,390 5.3003 1.438 1.376 1.438 1.376 1.484 1,115,559 1.4301 -2.38%
2015-07-27 0 5.460 4.850 5.460 5.200 5.840 205,000 1,138,250 5.5524 1.473 1.309 1.473 1.403 1.576 759,766 1.4982 1.32%
2015-07-24 0 5.970 5.840 5.970 5.860 6.190 188,900 1,131,519 5.9900 1.454 1.422 1.454 1.427 1.508 775,563 1.4590 -2.45%
2015-07-23 0 6.120 5.960 6.120 6.000 6.200 183,000 1,106,540 6.0467 1.491 1.452 1.491 1.461 1.510 751,339 1.4728 0.66%
2015-07-22 0 6.080 6.050 6.070 5.960 6.100 193,000 1,168,660 6.0552 1.481 1.474 1.478 1.452 1.486 792,396 1.4748 1.33%
2015-07-21 0 6.000 5.950 6.000 5.950 6.100 168,000 1,006,710 5.9923 1.461 1.449 1.461 1.449 1.486 689,754 1.4595 2.04%
2015-07-20 0 5.880 5.850 5.880 5.800 6.000 91,000 536,170 5.8920 1.432 1.425 1.432 1.413 1.461 373,617 1.4351 5.00%
2015-07-17 0 5.600 5.360 5.600 5.380 5.600 125,000 679,210 5.4337 1.364 1.306 1.364 1.310 1.364 513,210 1.3235 5.66%
2015-07-16 0 5.300 5.010 5.300 5.000 5.380 55,000 282,650 5.1391 1.291 1.220 1.291 1.218 1.310 225,812 1.2517 0.00%
2015-07-15 0 5.300 5.050 5.300 5.280 5.500 27,000 142,960 5.2948 1.291 1.230 1.291 1.286 1.340 110,853 1.2896 3.92%
2015-07-14 0 5.100 5.000 5.100 4.990 5.200 123,000 618,420 5.0278 1.242 1.218 1.242 1.215 1.267 504,999 1.2246 1.59%
2015-07-13 0 5.020 4.650 5.010 5.000 5.180 153,000 767,180 5.0142 1.223 1.133 1.220 1.218 1.262 628,169 1.2213 0.40%
2015-07-10 0 5.000 4.800 5.000 4.500 5.380 167,000 816,770 4.8908 1.218 1.169 1.218 1.096 1.310 685,648 1.1912 4.17%
2015-07-09 0 4.800 4.300 4.800 4.300 5.390 178,000 839,780 4.7179 1.169 1.047 1.169 1.047 1.313 730,811 1.1491 14.29%
2015-07-08 0 4.200 4.000 4.200 3.770 5.000 931,220 3,915,323 4.2045 1.023 0.974 1.023 0.918 1.218 3,823,290 1.0241 -15.15%
2015-07-07 0 4.950 4.690 4.950 4.200 6.000 468,880 2,311,009 4.9288 1.206 1.142 1.206 1.023 1.461 1,925,071 1.2005 -10.00%
2015-07-06 0 5.500 5.450 5.500 5.100 5.940 246,000 1,331,271 5.4117 1.340 1.327 1.340 1.242 1.447 1,009,997 1.3181 -5.82%
2015-07-03 0 5.840 5.650 5.840 5.660 6.050 180,440 1,038,998 5.7581 1.422 1.376 1.422 1.379 1.474 740,829 1.4025 -1.35%
2015-07-02 0 5.920 5.750 5.920 5.700 6.050 69,000 399,840 5.7948 1.442 1.400 1.442 1.388 1.474 283,292 1.4114 -1.17%
2015-06-30 0 5.990 5.920 5.990 5.930 6.060 77,000 458,730 5.9575 1.459 1.442 1.459 1.444 1.476 316,137 1.4510 0.67%
2015-06-29 0 5.950 5.760 5.950 5.750 6.130 149,000 876,020 5.8793 1.449 1.403 1.449 1.400 1.493 611,746 1.4320 -0.83%
2015-06-26 0 6.000 5.900 6.000 5.900 6.090 38,000 227,000 5.9737 1.461 1.437 1.461 1.437 1.483 156,016 1.4550 0.00%
2015-06-25 0 6.000 5.940 6.000 5.950 6.100 190,000 1,135,170 5.9746 1.461 1.447 1.461 1.449 1.486 780,079 1.4552 -1.32%
2015-06-24 0 6.080 5.950 6.080 6.080 6.180 10,040 61,184 6.0940 1.481 1.449 1.481 1.481 1.505 41,221 1.4843 0.00%
2015-06-23 0 6.080 5.910 6.080 6.070 6.160 20,000 121,660 6.0830 1.481 1.439 1.481 1.478 1.500 82,114 1.4816 0.66%
2015-06-22 0 6.040 6.000 6.050 6.010 6.200 122,500 741,250 6.0510 1.471 1.461 1.474 1.464 1.510 502,946 1.4738 0.67%
2015-06-19 0 6.000 5.980 6.000 5.980 6.200 93,000 560,030 6.0218 1.461 1.457 1.461 1.457 1.510 381,828 1.4667 -1.15%
2015-06-18 0 6.070 6.000 6.080 5.990 6.080 175,000 1,052,440 6.0139 1.478 1.461 1.481 1.459 1.481 718,494 1.4648 1.34%
2015-06-17 0 5.990 5.910 5.990 5.910 6.120 191,840 1,143,882 5.9627 1.459 1.439 1.459 1.439 1.491 787,633 1.4523 -0.50%
2015-06-16 0 6.020 5.980 6.020 6.000 6.170 81,100 488,760 6.0266 1.466 1.457 1.466 1.461 1.503 332,971 1.4679 -1.15%
2015-06-15 0 6.090 6.050 6.090 6.000 6.130 78,000 472,020 6.0515 1.483 1.474 1.483 1.461 1.493 320,243 1.4739 0.00%
2015-06-12 0 6.090 6.050 6.090 6.000 6.140 199,000 1,197,980 6.0200 1.483 1.474 1.483 1.461 1.495 817,030 1.4663 -0.16%
2015-06-11 0 6.100 6.010 6.100 6.000 6.300 185,000 1,132,390 6.1210 1.486 1.464 1.486 1.461 1.534 759,551 1.4909 0.49%
2015-06-10 0 6.070 6.050 6.070 6.010 6.170 144,840 880,710 6.0806 1.478 1.474 1.478 1.464 1.503 594,667 1.4810 0.17%
2015-06-09 0 6.060 6.050 6.060 6.050 6.180 139,000 846,110 6.0871 1.476 1.474 1.476 1.474 1.505 570,689 1.4826 -0.82%
2015-06-08 0 6.110 6.110 6.130 6.110 6.300 73,000 450,680 6.1737 1.488 1.488 1.493 1.488 1.534 299,715 1.5037 -1.13%
2015-06-05 0 6.180 6.150 6.180 6.020 6.380 180,000 1,109,500 6.1639 1.505 1.498 1.505 1.466 1.554 739,022 1.5013 0.32%
2015-06-04 0 6.160 6.100 6.160 6.050 6.390 881,980 5,416,517 6.1413 1.500 1.486 1.500 1.474 1.556 3,621,127 1.4958 -0.32%
2015-06-03 0 6.180 6.100 6.180 6.030 7.150 2,007,000 13,148,610 6.5514 1.505 1.486 1.505 1.469 1.741 8,240,098 1.5957 -11.59%
2015-06-02 0 6.990 6.960 6.990 6.590 7.150 1,739,700 12,136,447 6.9762 1.703 1.695 1.703 1.605 1.741 7,142,650 1.6992 6.88%
2015-06-01 0 6.540 6.510 6.540 6.490 6.600 1,139,840 7,439,436 6.5267 1.593 1.586 1.593 1.581 1.608 4,679,817 1.5897 0.62%
2015-05-29 0 6.500 6.370 6.500 6.370 6.500 704,300 4,520,020 6.4177 1.583 1.552 1.583 1.552 1.583 2,891,630 1.5631 2.52%
2015-05-28 0 6.340 6.330 6.340 6.230 6.450 576,400 3,643,994 6.3220 1.544 1.542 1.544 1.517 1.571 2,366,513 1.5398 0.48%
2015-05-27 0 6.310 6.250 6.310 6.250 6.330 129,800 818,088 6.3027 1.537 1.522 1.537 1.522 1.542 532,917 1.5351 -0.16%
2015-05-26 0 6.320 6.290 6.320 6.300 6.470 205,800 1,303,140 6.3321 1.539 1.532 1.539 1.534 1.576 844,949 1.5423 -0.63%
2015-05-22 0 6.360 6.260 6.360 6.300 6.450 92,000 583,280 6.3400 1.549 1.525 1.549 1.534 1.571 377,722 1.5442 0.95%
2015-05-21 0 6.300 6.260 6.300 6.260 6.300 182,000 1,142,430 6.2771 1.534 1.525 1.534 1.525 1.534 747,234 1.5289 0.48%
2015-05-20 0 6.270 6.200 6.270 6.220 6.490 158,000 984,380 6.2303 1.527 1.510 1.527 1.515 1.581 648,697 1.5175 -0.32%
2015-05-19 0 6.290 6.250 6.290 6.220 6.300 14,840 92,756 6.2504 1.532 1.522 1.532 1.515 1.534 60,928 1.5224 -0.16%
2015-05-18 0 6.300 6.200 6.300 6.300 6.300 50,000 315,000 6.3000 1.534 1.510 1.534 1.534 1.534 205,284 1.5345 0.00%
2015-05-15 0 6.300 6.260 6.300 6.260 6.450 77,360 486,382 6.2873 1.534 1.525 1.534 1.525 1.571 317,615 1.5314 0.16%
2015-05-14 0 6.290 6.250 6.300 6.250 6.370 42,520 268,825 6.3223 1.532 1.522 1.534 1.522 1.552 174,573 1.5399 -0.94%
2015-05-13 0 6.350 6.200 6.380 6.280 6.400 45,140 285,113 6.3162 1.547 1.510 1.554 1.530 1.559 185,330 1.5384 0.79%
2015-05-12 0 6.300 6.250 6.300 6.280 6.400 212,000 1,336,600 6.3047 1.534 1.522 1.534 1.530 1.559 870,404 1.5356 -1.41%
2015-05-11 0 6.390 6.320 6.390 6.100 6.500 186,680 1,186,956 6.3582 1.556 1.539 1.556 1.486 1.583 766,448 1.5486 1.59%
2015-05-08 0 6.290 6.250 6.290 6.100 6.300 81,000 508,160 6.2736 1.532 1.522 1.532 1.486 1.534 332,560 1.5280 0.00%
2015-05-07 0 6.290 6.170 6.300 6.110 6.290 56,592 351,211 6.2060 1.532 1.503 1.534 1.488 1.532 232,349 1.5116 0.64%
2015-05-06 0 6.250 6.200 6.250 6.200 6.300 125,000 782,020 6.2562 1.522 1.510 1.522 1.510 1.534 513,210 1.5238 -0.32%
2015-05-05 0 6.270 6.200 6.270 6.200 6.300 79,000 494,260 6.2565 1.527 1.510 1.527 1.510 1.534 324,349 1.5239 0.00%
2015-05-04 0 6.270 6.200 6.270 6.200 6.300 119,000 743,450 6.2475 1.527 1.510 1.527 1.510 1.534 488,576 1.5217 -0.48%
2015-04-30 0 6.300 6.260 6.300 6.280 6.310 95,000 597,490 6.2894 1.534 1.525 1.534 1.530 1.537 390,039 1.5319 0.00%
2015-04-29 0 6.300 6.280 6.300 6.190 6.390 233,000 1,460,020 6.2662 1.534 1.530 1.534 1.508 1.556 956,623 1.5262 0.80%
2015-04-28 0 6.250 6.230 6.250 6.200 6.400 242,000 1,523,210 6.2943 1.522 1.517 1.522 1.510 1.559 993,574 1.5331 -0.48%
2015-04-27 0 6.280 6.270 6.290 6.250 6.500 209,840 1,326,988 6.3238 1.530 1.527 1.532 1.522 1.583 861,536 1.5403 0.32%
2015-04-24 0 6.260 6.230 6.260 6.250 6.280 46,000 288,000 6.2609 1.525 1.517 1.525 1.522 1.530 188,861 1.5249 -0.32%
2015-04-23 0 6.280 6.200 6.280 6.220 6.300 182,724 1,147,988 6.2826 1.530 1.510 1.530 1.515 1.534 750,206 1.5302 0.48%
2015-04-22 0 6.250 6.110 6.250 6.200 6.280 132,000 820,500 6.2159 1.522 1.488 1.522 1.510 1.530 541,950 1.5140 -0.16%
2015-04-21 0 6.260 6.220 6.260 6.200 6.300 247,564 1,543,968 6.2366 1.525 1.515 1.525 1.510 1.534 1,016,418 1.5190 0.16%
2015-04-20 0 6.250 6.250 6.260 6.250 6.380 320,360 2,020,560 6.3072 1.522 1.522 1.525 1.522 1.554 1,315,295 1.5362 -1.42%
2015-04-17 0 6.340 6.300 6.340 6.290 6.370 309,000 1,948,250 6.3050 1.544 1.534 1.544 1.532 1.552 1,268,655 1.5357 -0.16%
2015-04-16 0 6.350 6.250 6.350 6.280 6.390 153,000 970,090 6.3405 1.547 1.522 1.547 1.530 1.556 628,169 1.5443 -0.63%
2015-04-15 0 6.390 6.360 6.390 6.360 6.420 154,260 985,998 6.3918 1.556 1.549 1.556 1.549 1.564 633,342 1.5568 0.00%
2015-04-14 0 6.390 6.390 6.400 6.200 6.400 265,600 1,678,460 6.3195 1.556 1.556 1.559 1.510 1.559 1,090,468 1.5392 -0.16%
2015-04-13 0 6.400 6.370 6.400 6.300 6.500 690,440 4,445,210 6.4382 1.559 1.552 1.559 1.534 1.583 2,834,725 1.5681 -1.54%
2015-04-10 0 6.500 6.320 6.500 6.360 6.500 217,000 1,399,150 6.4477 1.583 1.539 1.583 1.549 1.583 890,932 1.5704 0.62%
2015-04-09 0 6.460 6.380 6.460 6.360 6.500 426,080 2,742,614 6.4369 1.573 1.554 1.573 1.549 1.583 1,749,348 1.5678 -0.31%
2015-04-08 0 6.480 6.450 6.480 6.450 6.500 393,720 2,555,805 6.4914 1.578 1.571 1.578 1.571 1.583 1,616,488 1.5811 -0.31%
2015-04-02 0 6.500 6.460 6.500 6.450 6.500 352,000 2,282,760 6.4851 1.583 1.573 1.583 1.571 1.583 1,445,199 1.5795 0.00%
2015-04-01 0 6.500 6.470 6.500 6.470 6.500 239,520 1,553,189 6.4846 1.583 1.576 1.583 1.576 1.583 983,392 1.5794 0.78%
2015-03-31 0 6.450 6.420 6.450 6.450 6.530 189,680 1,227,924 6.4737 1.571 1.564 1.571 1.571 1.590 778,765 1.5768 -0.77%
2015-03-30 0 6.500 6.480 6.500 6.470 6.570 83,371 542,361 6.5054 1.583 1.578 1.583 1.576 1.600 342,295 1.5845 0.00%
2015-03-27 0 6.500 6.450 6.500 6.450 6.500 48,000 311,610 6.4919 1.583 1.571 1.583 1.571 1.583 197,073 1.5812 0.00%
2015-03-26 0 6.500 6.480 6.500 6.480 6.510 138,000 896,910 6.4993 1.583 1.578 1.583 1.578 1.586 566,584 1.5830 0.00%
2015-03-25 0 6.500 6.480 6.500 6.450 6.600 520,000 3,420,170 6.5773 1.583 1.578 1.583 1.571 1.608 2,134,953 1.6020 0.78%
2015-03-24 0 6.450 6.410 6.450 6.410 6.480 24,000 154,500 6.4375 1.571 1.561 1.571 1.561 1.578 98,536 1.5680 0.00%
2015-03-23 0 6.450 6.400 6.450 6.410 6.500 37,000 238,720 6.4519 1.571 1.559 1.571 1.561 1.583 151,910 1.5715 0.00%
2015-03-20 0 6.450 6.440 6.450 6.430 6.550 144,000 930,280 6.4603 1.571 1.569 1.571 1.566 1.595 591,218 1.5735 -0.77%
2015-03-19 0 6.500 6.460 6.500 6.480 6.540 27,000 175,380 6.4956 1.583 1.573 1.583 1.578 1.593 110,853 1.5821 0.00%
2015-03-18 0 6.500 6.470 6.500 6.400 6.520 44,940 289,791 6.4484 1.583 1.576 1.583 1.559 1.588 184,509 1.5706 0.15%
2015-03-17 0 6.490 6.450 6.490 6.400 6.500 58,200 375,842 6.4578 1.581 1.571 1.581 1.559 1.583 238,951 1.5729 0.00%
2015-03-16 0 6.490 6.420 6.490 6.350 6.510 427,200 2,780,328 6.5083 1.581 1.564 1.581 1.547 1.586 1,753,946 1.5852 0.00%
2015-03-13 0 6.490 6.360 6.490 6.450 6.520 25,000 161,550 6.4620 1.581 1.549 1.581 1.571 1.588 102,642 1.5739 1.41%
2015-03-12 0 6.400 6.350 6.400 6.370 6.520 60,442 387,507 6.4112 1.559 1.547 1.559 1.552 1.588 248,155 1.5615 -0.47%
2015-03-11 0 6.430 6.400 6.430 6.430 6.580 33,200 214,482 6.4603 1.566 1.559 1.566 1.566 1.603 136,309 1.5735 -0.77%
2015-03-10 0 6.480 6.400 6.480 6.380 6.580 199,000 1,288,720 6.4760 1.578 1.559 1.578 1.554 1.603 817,030 1.5773 0.47%
2015-03-09 0 6.450 6.310 6.450 6.300 6.450 66,940 426,673 6.3740 1.571 1.537 1.571 1.534 1.571 274,834 1.5525 0.00%
2015-03-06 0 6.450 6.310 6.450 6.300 6.570 359,200 2,345,106 6.5287 1.571 1.537 1.571 1.534 1.600 1,474,760 1.5902 1.42%
2015-03-05 0 6.360 6.250 6.360 6.000 6.580 342,668 2,147,556 6.2672 1.549 1.522 1.549 1.461 1.603 1,406,885 1.5265 -2.15%
2015-03-04 0 6.500 6.420 6.500 6.420 6.500 44,500 287,700 6.4652 1.583 1.564 1.583 1.564 1.583 182,703 1.5747 0.78%
2015-03-03 0 6.450 6.430 6.450 6.410 6.500 40,840 262,916 6.4377 1.571 1.566 1.571 1.561 1.583 167,676 1.5680 -0.77%
2015-03-02 0 6.500 6.430 6.500 6.450 6.500 48,000 310,000 6.4583 1.583 1.566 1.583 1.571 1.583 197,073 1.5730 0.46%
2015-02-27 0 6.470 6.450 6.470 6.470 6.580 62,000 403,450 6.5073 1.576 1.571 1.576 1.576 1.603 254,552 1.5849 -0.77%
2015-02-26 0 6.520 6.490 6.520 6.490 6.600 93,000 605,630 6.5122 1.588 1.581 1.588 1.581 1.608 381,828 1.5861 0.46%
2015-02-25 0 6.490 6.460 6.490 6.470 6.540 64,000 415,440 6.4913 1.581 1.573 1.581 1.576 1.593 262,763 1.5810 0.00%
2015-02-24 0 6.490 6.480 6.490 6.490 6.580 60,000 389,920 6.4987 1.581 1.578 1.581 1.581 1.603 246,341 1.5828 -0.15%
2015-02-23 0 6.500 6.490 6.500 6.490 6.580 92,900 604,108 6.5028 1.583 1.581 1.583 1.581 1.603 381,418 1.5838 -0.46%
2015-02-18 0 6.530 6.450 6.530 6.500 6.530 22,000 143,240 6.5109 1.590 1.571 1.590 1.583 1.590 90,325 1.5858 0.00%
2015-02-17 0 6.530 6.450 6.530 6.500 6.530 88,000 572,610 6.5069 1.590 1.571 1.590 1.583 1.590 361,300 1.5849 0.46%
2015-02-16 0 6.500 6.500 6.530 6.500 6.600 103,000 671,350 6.5180 1.583 1.583 1.590 1.583 1.608 422,885 1.5875 0.00%
2015-02-13 0 6.500 6.500 6.530 6.500 6.600 111,100 724,464 6.5208 1.583 1.583 1.590 1.583 1.608 456,141 1.5882 -0.46%
2015-02-12 0 6.530 6.500 6.530 6.500 6.600 95,000 620,760 6.5343 1.590 1.583 1.590 1.583 1.608 390,039 1.5915 -0.76%
2015-02-11 0 6.580 6.570 6.580 6.570 6.650 53,000 349,520 6.5947 1.603 1.600 1.603 1.600 1.620 217,601 1.6062 -1.05%
2015-02-10 0 6.650 6.550 6.650 6.550 6.690 161,100 1,065,550 6.6142 1.620 1.595 1.620 1.595 1.629 661,425 1.6110 0.91%
2015-02-09 0 6.590 6.580 6.590 6.500 6.590 168,300 1,105,975 6.5714 1.605 1.603 1.605 1.583 1.605 690,986 1.6006 0.30%
2015-02-06 0 6.570 6.500 6.570 6.500 6.590 101,000 659,920 6.5339 1.600 1.583 1.600 1.583 1.605 414,674 1.5914 -0.15%
2015-02-05 0 6.580 6.490 6.580 6.470 6.590 152,000 987,960 6.4997 1.603 1.581 1.603 1.576 1.605 624,063 1.5831 0.00%
2015-02-04 0 6.580 6.540 6.580 6.500 6.600 81,400 533,058 6.5486 1.603 1.593 1.603 1.583 1.608 334,202 1.5950 0.15%
2015-02-03 0 6.570 6.500 6.580 6.550 6.600 53,000 347,970 6.5655 1.600 1.583 1.603 1.595 1.608 217,601 1.5991 0.31%
2015-02-02 0 6.550 6.500 6.550 6.500 6.660 71,000 463,890 6.5337 1.595 1.583 1.595 1.583 1.622 291,503 1.5914 0.00%
2015-01-30 0 6.550 6.490 6.550 6.450 6.580 83,000 541,980 6.5299 1.595 1.581 1.595 1.571 1.603 340,771 1.5905 0.15%
2015-01-29 0 6.540 6.500 6.540 6.500 6.600 61,000 398,130 6.5267 1.593 1.583 1.593 1.583 1.608 250,446 1.5897 0.15%
2015-01-28 0 6.530 6.430 6.530 6.490 6.550 66,000 430,240 6.5188 1.590 1.566 1.590 1.581 1.595 270,975 1.5877 -0.31%
2015-01-27 0 6.550 6.450 6.550 6.450 6.550 42,000 272,810 6.4955 1.595 1.571 1.595 1.571 1.595 172,439 1.5821 0.61%
2015-01-26 0 6.510 6.460 6.510 6.460 6.550 87,240 567,518 6.5052 1.586 1.573 1.586 1.573 1.595 358,179 1.5845 -0.15%
2015-01-23 0 6.520 6.450 6.520 6.450 6.520 72,000 466,190 6.4749 1.588 1.571 1.588 1.571 1.588 295,609 1.5771 0.00%
2015-01-22 0 6.520 6.480 6.600 6.460 6.750 219,000 1,430,280 6.5310 1.588 1.578 1.608 1.573 1.644 899,144 1.5907 -0.76%
2015-01-21 0 6.570 6.470 6.570 6.550 6.740 104,500 689,183 6.5951 1.600 1.576 1.600 1.595 1.642 429,043 1.6063 -1.20%
2015-01-20 0 6.650 6.600 6.650 6.570 6.780 72,000 477,460 6.6314 1.620 1.608 1.620 1.600 1.651 295,609 1.6152 0.76%
2015-01-19 0 6.600 6.560 6.600 6.500 6.740 68,000 448,181 6.5909 1.608 1.598 1.608 1.583 1.642 279,186 1.6053 -1.49%
2015-01-16 0 6.700 6.630 6.700 6.620 6.780 137,000 915,550 6.6828 1.632 1.615 1.632 1.612 1.651 562,478 1.6277 -1.03%
2015-01-15 0 6.770 6.740 6.770 6.730 6.900 171,000 1,159,800 6.7825 1.649 1.642 1.649 1.639 1.681 702,071 1.6520 0.45%
2015-01-14 0 6.740 6.740 6.780 6.500 6.890 290,600 1,949,996 6.7102 1.642 1.642 1.651 1.583 1.678 1,193,110 1.6344 4.01%
2015-01-13 0 6.480 6.420 6.480 6.420 6.500 172,100 1,110,889 6.4549 1.578 1.564 1.578 1.564 1.583 706,587 1.5722 0.93%
2015-01-12 0 6.420 6.400 6.480 6.420 6.500 374,840 2,423,049 6.4642 1.564 1.559 1.578 1.564 1.583 1,538,973 1.5745 -0.31%
2015-01-09 0 6.440 6.400 6.440 6.400 6.500 151,000 972,510 6.4405 1.569 1.559 1.569 1.559 1.583 619,958 1.5687 1.74%
2015-01-08 0 6.330 6.250 6.330 6.250 6.350 110,700 698,928 6.3137 1.542 1.522 1.542 1.522 1.547 454,499 1.5378 -0.16%
2015-01-07 0 6.340 6.300 6.340 6.300 6.500 94,400 599,154 6.3470 1.544 1.534 1.544 1.534 1.583 387,576 1.5459 -0.16%
2015-01-06 0 6.350 6.320 6.350 6.320 6.450 65,000 414,160 6.3717 1.547 1.539 1.547 1.539 1.571 266,869 1.5519 0.00%
2015-01-05 0 6.350 6.320 6.350 6.330 6.500 94,640 602,260 6.3637 1.547 1.539 1.547 1.542 1.583 388,561 1.5500 -0.78%
2015-01-02 0 6.400 6.300 6.400 6.280 6.600 99,400 633,105 6.3693 1.559 1.534 1.559 1.530 1.608 408,104 1.5513 0.31%
2014-12-31 0 6.380 6.320 6.380 6.380 6.500 20,000 128,140 6.4070 1.554 1.539 1.554 1.554 1.583 82,114 1.5605 0.47%
2014-12-30 0 6.350 6.250 6.350 6.240 6.400 90,000 568,660 6.3184 1.547 1.522 1.547 1.520 1.559 369,511 1.5390 0.00%
2014-12-29 0 6.350 6.300 6.360 6.210 6.500 103,000 652,900 6.3388 1.547 1.534 1.549 1.513 1.583 422,885 1.5439 -1.24%
2014-12-24 0 6.430 6.090 6.440 6.090 6.480 32,200 204,246 6.3430 1.566 1.483 1.569 1.483 1.578 132,203 1.5449 0.31%
2014-12-23 0 6.410 6.100 6.410 6.000 6.500 181,668 1,124,116 6.1877 1.561 1.486 1.561 1.461 1.583 745,870 1.5071 -1.23%
2014-12-22 0 6.490 6.200 6.490 6.250 6.650 211,700 1,357,628 6.4130 1.581 1.510 1.581 1.522 1.620 869,172 1.5620 -0.15%
2014-12-19 0 6.500 6.310 6.500 6.200 6.750 187,145 1,190,432 6.3610 1.583 1.537 1.583 1.510 1.644 768,357 1.5493 0.00%
2014-12-18 0 6.500 6.390 6.500 5.450 6.700 139,300 899,951 6.4605 1.583 1.556 1.583 1.327 1.632 571,921 1.5736 -1.37%
2014-12-17 0 6.590 6.530 6.600 6.510 6.700 124,400 823,306 6.6182 1.605 1.590 1.608 1.586 1.632 510,746 1.6120 -0.15%
2014-12-16 0 6.600 6.510 6.600 6.510 6.710 63,000 417,120 6.6210 1.608 1.586 1.608 1.586 1.634 258,658 1.6126 0.15%
2014-12-15 0 6.590 6.560 6.590 6.590 6.750 119,000 794,580 6.6771 1.605 1.598 1.605 1.605 1.644 488,576 1.6263 0.61%
2014-12-12 0 6.550 6.470 6.550 6.400 6.660 255,893 1,664,127 6.5032 1.595 1.576 1.595 1.559 1.622 1,050,614 1.5840 0.77%
2014-12-11 0 6.500 6.420 6.500 6.420 6.800 384,700 2,511,586 6.5287 1.583 1.564 1.583 1.564 1.656 1,579,455 1.5902 -3.99%
2014-12-10 0 6.770 6.750 6.770 6.710 7.000 383,200 2,610,354 6.8120 1.649 1.644 1.649 1.634 1.705 1,573,296 1.6592 -3.29%
2014-12-09 0 7.000 6.910 7.000 6.850 7.100 191,080 1,323,231 6.9250 1.705 1.683 1.705 1.668 1.729 784,513 1.6867 -1.41%
2014-12-08 0 7.100 6.900 7.100 6.700 7.180 305,400 2,142,280 7.0147 1.729 1.681 1.729 1.632 1.749 1,253,874 1.7085 -1.11%
2014-12-05 0 7.180 7.130 7.180 7.100 7.210 89,000 638,170 7.1704 1.749 1.737 1.749 1.729 1.756 365,405 1.7465 -0.28%
2014-12-04 0 7.200 6.980 7.200 6.900 7.200 169,000 1,200,310 7.1024 1.754 1.700 1.754 1.681 1.754 693,860 1.7299 0.00%
2014-12-03 0 7.200 7.100 7.200 7.010 7.210 180,200 1,286,554 7.1396 1.754 1.729 1.754 1.707 1.756 739,843 1.7390 -1.50%
2014-12-02 0 7.310 7.200 7.310 6.830 7.400 413,000 2,954,240 7.1531 1.780 1.754 1.780 1.664 1.802 1,695,645 1.7423 1.11%
2014-12-01 0 7.230 7.140 7.230 6.750 7.500 717,100 5,117,528 7.1364 1.761 1.739 1.761 1.644 1.827 2,944,182 1.7382 8.09%
2014-11-28 0 7.400 7.310 7.500 6.670 7.650 656,804 4,699,710 7.1554 1.629 1.609 1.651 1.469 1.684 2,983,221 1.5754 11.78%
2014-11-27 0 6.620 6.550 6.620 6.500 6.630 277,633 1,830,476 6.5931 1.457 1.442 1.457 1.431 1.460 1,261,016 1.4516 0.76%
2014-11-26 0 6.570 6.500 6.570 6.400 6.600 230,600 1,497,798 6.4952 1.446 1.431 1.446 1.409 1.453 1,047,391 1.4300 -0.30%
2014-11-25 0 6.590 6.590 6.600 6.440 6.650 266,400 1,747,392 6.5593 1.451 1.451 1.453 1.418 1.464 1,209,996 1.4441 1.54%
2014-11-24 0 6.490 6.430 6.600 5.810 6.980 1,679,200 10,892,938 6.4870 1.429 1.416 1.453 1.279 1.537 7,626,970 1.4282 8.17%
2014-11-21 0 6.000 5.970 6.000 5.870 6.000 342,000 2,028,510 5.9313 1.321 1.314 1.321 1.292 1.321 1,553,373 1.3059 2.92%
2014-11-20 0 5.830 5.800 5.840 5.740 5.850 288,800 1,674,744 5.7990 1.284 1.277 1.286 1.264 1.288 1,311,737 1.2767 2.28%
2014-11-19 0 5.700 5.650 5.700 5.610 5.830 150,200 856,614 5.7032 1.255 1.244 1.255 1.235 1.284 682,212 1.2556 1.06%
2014-11-18 0 5.640 5.610 5.640 5.300 5.870 444,493 2,476,108 5.5706 1.242 1.235 1.242 1.167 1.292 2,018,899 1.2265 0.53%
2014-11-17 0 5.610 5.610 5.690 5.300 5.800 500,400 2,799,050 5.5936 1.235 1.235 1.253 1.167 1.277 2,272,830 1.2315 3.89%
2014-11-14 0 5.400 5.390 5.400 5.280 5.400 110,000 584,440 5.3131 1.189 1.187 1.189 1.162 1.189 499,623 1.1698 1.89%
2014-11-13 0 5.300 5.260 5.300 5.180 5.300 182,000 960,326 5.2765 1.167 1.158 1.167 1.140 1.167 826,649 1.1617 1.92%
2014-11-12 0 5.200 5.140 5.200 5.110 5.200 261,200 1,351,558 5.1744 1.145 1.132 1.145 1.125 1.145 1,186,377 1.1392 1.56%
2014-11-11 0 5.120 5.120 5.130 4.990 5.190 370,800 1,882,794 5.0777 1.127 1.127 1.129 1.099 1.143 1,684,183 1.1179 4.49%
2014-11-10 0 4.900 4.900 4.960 4.380 5.200 663,800 3,180,780 4.7918 1.079 1.079 1.092 0.964 1.145 3,014,997 1.0550 13.95%
2014-11-07 0 4.300 4.260 4.300 4.240 4.320 163,093 696,269 4.2692 0.947 0.938 0.947 0.934 0.951 740,773 0.9399 1.90%
2014-11-06 0 4.220 4.200 4.220 4.200 4.250 139,000 586,680 4.2207 0.929 0.925 0.929 0.925 0.936 631,342 0.9293 0.00%
2014-11-05 0 4.220 4.190 4.220 4.170 4.230 313,000 1,314,160 4.1986 0.929 0.922 0.929 0.918 0.931 1,421,654 0.9244 -0.24%
2014-11-04 0 4.230 4.200 4.230 4.140 4.230 231,000 967,860 4.1899 0.931 0.925 0.931 0.911 0.931 1,049,208 0.9225 0.95%
2014-11-03 0 4.190 4.170 4.190 4.030 4.220 319,000 1,325,710 4.1558 0.922 0.918 0.922 0.887 0.929 1,448,906 0.9150 0.48%
2014-10-31 0 4.170 4.150 4.170 4.100 4.260 381,200 1,586,956 4.1631 0.918 0.914 0.918 0.903 0.938 1,731,420 0.9166 0.72%
2014-10-30 0 4.140 4.130 4.140 4.130 4.180 114,000 472,000 4.1404 0.911 0.909 0.911 0.909 0.920 517,791 0.9116 0.00%
2014-10-29 0 4.140 4.120 4.140 4.100 4.200 66,600 275,570 4.1377 0.911 0.907 0.911 0.903 0.925 302,499 0.9110 -0.24%
2014-10-28 0 4.150 4.040 4.150 4.050 4.190 204,000 840,240 4.1188 0.914 0.889 0.914 0.892 0.922 926,573 0.9068 1.97%
2014-10-27 0 4.070 4.050 4.070 4.000 4.300 346,000 1,404,000 4.0578 0.896 0.892 0.896 0.881 0.947 1,571,541 0.8934 1.75%
2014-10-24 0 4.000 3.910 4.000 3.920 4.010 64,400 256,378 3.9810 0.881 0.861 0.881 0.863 0.883 292,506 0.8765 1.27%
2014-10-23 0 3.950 3.850 3.950 3.700 4.070 303,127 1,193,027 3.9357 0.870 0.848 0.870 0.815 0.896 1,376,811 0.8665 -2.71%
2014-10-22 0 4.060 4.010 4.060 4.010 4.080 50,000 201,850 4.0370 0.894 0.883 0.894 0.883 0.898 227,101 0.8888 -0.25%
2014-10-21 0 4.070 4.010 4.070 4.020 4.080 58,200 234,978 4.0374 0.896 0.883 0.896 0.885 0.898 264,346 0.8889 0.00%
2014-10-20 0 4.070 4.010 4.070 4.000 4.080 26,000 105,200 4.0462 0.896 0.883 0.896 0.881 0.898 118,093 0.8908 0.25%
2014-10-17 0 4.060 4.000 4.070 4.000 4.080 91,773 370,900 4.0415 0.894 0.881 0.896 0.881 0.898 416,835 0.8898 -0.25%
2014-10-16 0 4.070 4.040 4.070 4.040 4.080 80,893 327,882 4.0533 0.896 0.889 0.896 0.889 0.898 367,418 0.8924 0.00%
2014-10-15 0 4.070 4.030 4.080 4.010 4.100 118,200 477,968 4.0437 0.896 0.887 0.898 0.883 0.903 536,867 0.8903 -0.25%
2014-10-14 0 4.080 4.040 4.080 4.020 4.100 41,200 167,408 4.0633 0.898 0.889 0.898 0.885 0.903 187,131 0.8946 0.00%
2014-10-13 0 4.080 4.010 4.080 3.960 4.100 71,600 289,648 4.0454 0.898 0.883 0.898 0.872 0.903 325,209 0.8907 0.00%
2014-10-10 0 4.080 4.010 4.080 4.000 4.100 238,400 957,770 4.0175 0.898 0.883 0.898 0.881 0.903 1,082,819 0.8845 0.00%
2014-10-09 0 4.080 4.060 4.080 4.010 4.100 204,280 830,043 4.0633 0.898 0.894 0.898 0.883 0.903 927,845 0.8946 0.99%
2014-10-08 0 4.040 4.010 4.040 4.010 4.100 118,633 477,432 4.0244 0.889 0.883 0.889 0.883 0.903 538,834 0.8860 0.00%
2014-10-07 0 4.040 3.980 4.040 4.000 4.050 298,200 1,198,590 4.0194 0.889 0.876 0.889 0.881 0.892 1,354,432 0.8849 0.75%
2014-10-06 0 4.010 3.990 4.030 3.980 4.030 157,400 629,766 4.0011 0.883 0.878 0.887 0.876 0.887 714,915 0.8809 0.25%
2014-10-03 0 4.000 3.980 4.000 3.960 4.030 92,000 367,742 3.9972 0.881 0.876 0.881 0.872 0.887 417,866 0.8800 0.76%
2014-09-30 0 3.970 3.950 3.970 3.910 4.030 204,600 809,992 3.9589 0.874 0.870 0.874 0.861 0.887 929,298 0.8716 -0.25%
2014-09-29 0 3.980 3.960 3.980 3.960 4.070 172,867 688,477 3.9827 0.876 0.872 0.876 0.872 0.896 785,166 0.8769 -2.21%
2014-09-26 0 4.070 4.050 4.070 3.920 4.070 203,875 810,932 3.9776 0.896 0.892 0.896 0.863 0.896 926,006 0.8757 2.01%
2014-09-25 0 3.990 3.960 3.990 3.900 4.050 230,002 911,327 3.9623 0.878 0.872 0.878 0.859 0.892 1,044,675 0.8724 0.00%
2014-09-24 0 3.990 3.870 3.990 3.930 4.100 450,170 1,790,168 3.9766 0.878 0.852 0.878 0.865 0.903 2,044,684 0.8755 -0.75%
2014-09-23 0 4.020 3.980 4.020 3.980 4.150 479,248 1,923,654 4.0139 0.885 0.876 0.885 0.876 0.914 2,176,757 0.8837 -1.71%
2014-09-22 0 4.090 4.040 4.090 4.020 4.100 78,000 316,780 4.0613 0.900 0.889 0.900 0.885 0.903 354,278 0.8942 -0.24%
2014-09-19 0 4.100 4.040 4.100 4.090 4.100 80,000 327,440 4.0930 0.903 0.889 0.903 0.900 0.903 363,362 0.9011 0.24%
2014-09-18 0 4.090 4.050 4.090 4.090 4.100 28,000 114,560 4.0914 0.900 0.892 0.900 0.900 0.903 127,177 0.9008 0.25%
2014-09-17 0 4.080 4.040 4.080 4.030 4.110 88,000 358,640 4.0755 0.898 0.889 0.898 0.887 0.905 399,698 0.8973 -0.49%
2014-09-16 0 4.100 4.030 4.100 4.030 4.100 64,000 260,440 4.0694 0.903 0.887 0.903 0.887 0.903 290,690 0.8959 0.00%
2014-09-15 0 4.100 4.060 4.120 4.030 4.120 328,000 1,338,560 4.0810 0.903 0.894 0.907 0.887 0.907 1,489,784 0.8985 1.99%
2014-09-12 0 4.020 4.010 4.020 4.000 4.020 60,000 240,520 4.0087 0.885 0.883 0.885 0.881 0.885 272,522 0.8826 0.00%
2014-09-11 0 4.020 3.900 4.020 3.980 4.020 96,000 384,400 4.0042 0.885 0.859 0.885 0.876 0.885 436,034 0.8816 0.00%
2014-09-10 0 4.020 3.880 4.020 4.000 4.020 144,000 578,480 4.0172 0.885 0.854 0.885 0.881 0.885 654,052 0.8845 -0.25%
2014-09-08 0 4.030 3.980 4.030 4.020 4.030 40,000 161,080 4.0270 0.887 0.876 0.887 0.885 0.887 181,681 0.8866 0.25%
2014-09-05 0 4.020 4.000 4.020 4.020 4.020 40,000 160,800 4.0200 0.885 0.881 0.885 0.885 0.885 181,681 0.8851 0.00%
2014-09-04 0 4.020 3.980 4.020 4.000 4.030 56,000 224,920 4.0164 0.885 0.876 0.885 0.881 0.887 254,353 0.8843 0.00%
2014-09-03 0 4.020 3.970 4.020 4.000 4.030 44,000 176,760 4.0173 0.885 0.874 0.885 0.881 0.887 199,849 0.8845 0.00%
2014-09-02 0 4.020 3.960 4.020 4.000 4.040 112,000 449,720 4.0154 0.885 0.872 0.885 0.881 0.889 508,707 0.8840 0.00%
2014-09-01 0 4.020 3.990 4.020 4.000 4.050 56,000 225,480 4.0264 0.885 0.878 0.885 0.881 0.892 254,353 0.8865 -0.25%
2014-08-29 0 4.030 4.000 4.030 3.970 4.040 100,000 402,040 4.0204 0.887 0.881 0.887 0.874 0.889 454,203 0.8852 0.25%
2014-08-28 0 4.020 4.000 4.020 4.000 4.050 108,000 434,440 4.0226 0.885 0.881 0.885 0.881 0.892 490,539 0.8856 -0.25%
2014-08-27 0 4.030 4.010 4.030 4.010 4.050 80,000 322,000 4.0250 0.887 0.883 0.887 0.883 0.892 363,362 0.8862 -0.49%
2014-08-26 0 4.050 4.000 4.050 4.000 4.100 180,000 725,320 4.0296 0.892 0.881 0.892 0.881 0.903 817,565 0.8872 -0.74%
2014-08-25 0 4.080 4.000 4.080 4.000 4.080 120,000 484,400 4.0367 0.898 0.881 0.898 0.881 0.898 545,043 0.8887 0.74%
2014-08-22 0 4.050 3.990 4.050 3.990 4.080 132,000 532,360 4.0330 0.892 0.878 0.892 0.878 0.898 599,547 0.8879 -0.25%
2014-08-21 0 4.060 4.000 4.060 4.020 4.100 156,400 633,904 4.0531 0.894 0.881 0.894 0.885 0.903 710,373 0.8924 0.25%
2014-08-20 0 4.050 4.000 4.050 3.990 4.100 200,000 809,400 4.0470 0.892 0.881 0.892 0.878 0.903 908,405 0.8910 -0.25%
2014-08-19 0 4.060 3.990 4.060 4.010 4.100 188,000 757,640 4.0300 0.894 0.878 0.894 0.883 0.903 853,901 0.8873 0.74%
2014-08-18 0 4.030 3.920 4.030 3.920 4.030 208,000 835,760 4.0181 0.887 0.863 0.887 0.863 0.887 944,741 0.8846 0.00%
2014-08-15 0 4.030 4.000 4.030 3.980 4.030 120,000 482,240 4.0187 0.887 0.881 0.887 0.876 0.887 545,043 0.8848 0.25%
2014-08-14 0 4.020 4.000 4.020 4.000 4.040 68,000 272,680 4.0100 0.885 0.881 0.885 0.881 0.889 308,858 0.8829 -0.25%
2014-08-13 0 4.030 3.950 4.030 4.000 4.040 68,000 273,440 4.0212 0.887 0.870 0.887 0.881 0.889 308,858 0.8853 0.25%
2014-08-12 0 4.020 3.950 4.020 3.900 4.050 200,000 790,560 3.9528 0.885 0.870 0.885 0.859 0.892 908,405 0.8703 0.75%
2014-08-11 0 3.990 3.950 3.990 3.940 4.120 312,000 1,253,280 4.0169 0.878 0.870 0.878 0.867 0.907 1,417,112 0.8844 2.31%
2014-08-08 0 3.900 3.870 3.900 3.870 4.000 156,000 608,760 3.9023 0.859 0.852 0.859 0.852 0.881 708,556 0.8592 -1.52%
2014-08-07 0 3.960 3.860 3.960 3.850 4.000 148,000 576,000 3.8919 0.872 0.850 0.872 0.848 0.881 672,220 0.8569 0.25%
2014-08-06 0 3.950 3.920 3.980 3.950 3.950 60,000 237,000 3.9500 0.870 0.863 0.876 0.870 0.870 272,522 0.8697 0.00%
2014-08-05 0 3.950 3.940 3.950 3.850 3.960 188,000 738,920 3.9304 0.870 0.867 0.870 0.848 0.872 853,901 0.8653 0.77%
2014-08-04 0 3.920 3.850 3.920 3.700 4.040 408,000 1,582,200 3.8779 0.863 0.848 0.863 0.815 0.889 1,853,147 0.8538 5.58%
2014-08-01 0 4.130 4.120 4.130 4.030 4.130 288,000 1,182,560 4.1061 0.817 0.815 0.817 0.798 0.817 1,455,121 0.8127 0.73%
2014-07-31 0 4.100 4.070 4.100 4.060 4.150 160,000 655,160 4.0948 0.811 0.806 0.811 0.804 0.821 808,401 0.8104 -1.20%
2014-07-30 0 4.150 4.070 4.150 4.050 4.150 112,000 458,200 4.0911 0.821 0.806 0.821 0.802 0.821 565,880 0.8097 1.22%
2014-07-29 0 4.100 4.060 4.100 4.080 4.150 236,000 967,440 4.0993 0.811 0.804 0.811 0.808 0.821 1,192,391 0.8113 0.00%
2014-07-28 0 4.100 4.090 4.100 4.100 4.150 164,000 673,680 4.1078 0.811 0.809 0.811 0.811 0.821 828,611 0.8130 0.24%
2014-07-25 0 4.090 4.030 4.090 4.030 4.100 156,000 634,880 4.0697 0.809 0.798 0.809 0.798 0.811 788,191 0.8055 -0.24%
2014-07-24 0 4.100 4.060 4.100 4.060 4.100 72,000 293,880 4.0817 0.811 0.804 0.811 0.804 0.811 363,780 0.8079 0.00%
2014-07-23 0 4.100 4.060 4.100 4.080 4.150 96,000 393,760 4.1017 0.811 0.804 0.811 0.808 0.821 485,040 0.8118 0.00%
2014-07-22 0 4.100 4.050 4.100 4.070 4.110 84,000 343,640 4.0910 0.811 0.802 0.811 0.806 0.813 424,410 0.8097 -0.24%
2014-07-21 0 4.110 4.080 4.110 4.050 4.110 144,000 590,240 4.0989 0.813 0.808 0.813 0.802 0.813 727,560 0.8113 0.24%
2014-07-18 0 4.100 4.040 4.100 4.040 4.100 132,000 540,160 4.0921 0.811 0.800 0.811 0.800 0.811 666,930 0.8099 0.00%
2014-07-17 0 4.100 4.030 4.100 4.040 4.100 72,000 292,760 4.0661 0.811 0.798 0.811 0.800 0.811 363,780 0.8048 0.49%
2014-07-16 0 4.080 4.040 4.080 4.020 4.100 80,000 326,200 4.0775 0.808 0.800 0.808 0.796 0.811 404,200 0.8070 0.49%
2014-07-15 0 4.060 4.030 4.070 4.000 4.100 108,000 438,320 4.0585 0.804 0.798 0.806 0.792 0.811 545,670 0.8033 -0.73%
2014-07-14 0 4.090 4.030 4.090 4.050 4.100 80,000 325,320 4.0665 0.809 0.798 0.809 0.802 0.811 404,200 0.8048 0.00%
2014-07-11 0 4.090 4.050 4.090 4.050 4.100 96,000 391,280 4.0758 0.809 0.802 0.809 0.802 0.811 485,040 0.8067 0.49%
2014-07-10 0 4.070 4.060 4.070 4.070 4.100 56,000 228,920 4.0879 0.806 0.804 0.806 0.806 0.811 282,940 0.8091 -0.73%
2014-07-09 0 4.100 4.050 4.100 4.070 4.100 56,000 229,240 4.0936 0.811 0.802 0.811 0.806 0.811 282,940 0.8102 0.74%
2014-07-08 0 4.070 4.020 4.080 3.960 4.090 44,000 178,120 4.0482 0.806 0.796 0.808 0.784 0.809 222,310 0.8012 -0.49%
2014-07-07 0 4.090 4.010 4.090 4.060 4.100 100,000 407,240 4.0724 0.809 0.794 0.809 0.804 0.811 505,250 0.8060 0.74%
2014-07-04 0 4.060 4.010 4.060 3.910 4.150 236,060 947,203 4.0126 0.804 0.794 0.804 0.774 0.821 1,192,694 0.7942 -0.49%
2014-07-03 0 4.080 4.030 4.080 4.060 4.100 92,000 375,360 4.0800 0.808 0.798 0.808 0.804 0.811 464,830 0.8075 -0.49%
2014-07-02 0 4.100 4.070 4.100 4.100 4.130 40,025 164,542 4.1110 0.811 0.806 0.811 0.811 0.817 202,226 0.8137 0.00%
2014-06-30 0 4.100 4.030 4.100 4.020 4.150 112,000 455,880 4.0704 0.811 0.798 0.811 0.796 0.821 565,880 0.8056 -0.49%
2014-06-27 0 4.120 4.050 4.120 4.070 4.120 60,000 246,040 4.1007 0.815 0.802 0.815 0.806 0.815 303,150 0.8116 0.49%
2014-06-26 0 4.100 4.050 4.100 4.020 4.100 60,000 244,200 4.0700 0.811 0.802 0.811 0.796 0.811 303,150 0.8055 0.00%
2014-06-25 0 4.100 4.050 4.100 4.000 4.100 80,000 326,840 4.0855 0.811 0.802 0.811 0.792 0.811 404,200 0.8086 0.00%
2014-06-24 0 4.100 4.030 4.100 4.000 4.150 140,000 568,320 4.0594 0.811 0.798 0.811 0.792 0.821 707,350 0.8034 2.50%
2014-06-23 0 4.000 3.950 4.000 3.930 4.130 324,000 1,316,440 4.0631 0.792 0.782 0.792 0.778 0.817 1,637,011 0.8042 -2.91%
2014-06-20 0 4.120 4.050 4.120 4.110 4.130 36,000 148,320 4.1200 0.815 0.802 0.815 0.813 0.817 181,890 0.8154 -0.24%
2014-06-19 0 4.130 4.050 4.130 4.050 4.140 132,000 541,720 4.1039 0.817 0.802 0.817 0.802 0.819 666,930 0.8123 0.24%
2014-06-18 0 4.120 4.080 4.120 4.050 4.150 92,000 378,440 4.1135 0.815 0.808 0.815 0.802 0.821 464,830 0.8141 -0.24%
2014-06-17 0 4.130 4.070 4.130 4.100 4.130 132,000 543,080 4.1142 0.817 0.806 0.817 0.811 0.817 666,930 0.8143 0.73%
2014-06-16 0 4.100 4.060 4.100 4.050 4.150 80,000 327,680 4.0960 0.811 0.804 0.811 0.802 0.821 404,200 0.8107 0.00%
2014-06-13 0 4.100 4.060 4.100 4.070 4.100 112,000 458,040 4.0896 0.811 0.804 0.811 0.806 0.811 565,880 0.8094 0.00%
2014-06-12 0 4.100 4.030 4.100 4.020 4.100 168,000 684,040 4.0717 0.811 0.798 0.811 0.796 0.811 848,821 0.8059 1.99%
2014-06-11 0 4.020 4.000 4.050 4.010 4.050 76,000 306,240 4.0295 0.796 0.792 0.802 0.794 0.802 383,990 0.7975 -0.50%
2014-06-10 0 4.040 4.010 4.040 4.020 4.040 124,000 499,200 4.0258 0.800 0.794 0.800 0.796 0.800 626,510 0.7968 1.00%
2014-06-09 0 4.000 3.990 4.000 3.980 4.060 136,000 545,880 4.0138 0.792 0.790 0.792 0.788 0.804 687,140 0.7944 0.50%
2014-06-06 0 3.980 3.900 3.980 3.900 4.000 208,000 817,840 3.9319 0.788 0.772 0.788 0.772 0.792 1,050,921 0.7782 1.02%
2014-06-05 0 3.940 3.880 3.940 3.860 4.050 544,000 2,136,840 3.9280 0.780 0.768 0.780 0.764 0.802 2,748,562 0.7774 -1.99%
2014-06-04 0 4.020 3.980 4.020 3.860 4.500 1,008,000 4,136,840 4.1040 0.796 0.788 0.796 0.764 0.891 5,092,923 0.8123 -6.51%
2014-06-03 0 4.300 4.220 4.300 4.150 4.340 728,000 3,092,760 4.2483 0.851 0.835 0.851 0.821 0.859 3,678,222 0.8408 3.61%
2014-05-30 0 4.150 4.100 4.150 4.000 4.150 564,000 2,314,720 4.1041 0.821 0.811 0.821 0.792 0.821 2,849,612 0.8123 3.75%
2014-05-29 0 4.000 3.950 4.000 3.940 4.000 100,000 396,480 3.9648 0.792 0.782 0.792 0.780 0.792 505,250 0.7847 1.27%
2014-05-28 0 3.950 3.910 3.950 3.950 3.990 92,000 364,160 3.9583 0.782 0.774 0.782 0.782 0.790 464,830 0.7834 0.77%
2014-05-27 0 3.920 3.870 3.920 3.850 3.940 160,000 620,960 3.8810 0.776 0.766 0.776 0.762 0.780 808,401 0.7681 0.51%
2014-05-26 0 3.900 3.820 3.900 3.880 4.050 236,000 935,160 3.9625 0.772 0.756 0.772 0.768 0.802 1,192,391 0.7843 0.00%
2014-05-23 0 3.900 3.850 3.900 3.850 4.000 96,000 375,800 3.9146 0.772 0.762 0.772 0.762 0.792 485,040 0.7748 -0.51%
2014-05-22 0 3.920 3.850 3.920 3.780 3.990 72,000 282,840 3.9283 0.776 0.762 0.776 0.748 0.790 363,780 0.7775 0.00%
2014-05-21 0 3.920 3.760 3.920 3.730 4.130 676,018 2,655,070 3.9275 0.776 0.744 0.776 0.738 0.817 3,415,583 0.7773 0.77%
2014-05-20 0 3.890 3.740 3.890 3.730 3.900 572,000 2,168,840 3.7917 0.770 0.740 0.770 0.738 0.772 2,890,032 0.7505 4.57%
2014-05-19 0 3.720 3.670 3.720 3.600 3.730 184,000 670,440 3.6437 0.736 0.726 0.736 0.713 0.738 929,661 0.7212 1.36%
2014-05-16 0 3.670 3.650 3.670 3.640 3.690 16,000 58,720 3.6700 0.726 0.722 0.726 0.720 0.730 80,840 0.7264 0.82%
2014-05-15 0 3.640 3.600 3.640 3.630 3.650 80,000 291,280 3.6410 0.720 0.713 0.720 0.718 0.722 404,200 0.7206 1.11%
2014-05-14 0 3.600 3.590 3.600 3.590 3.680 164,000 591,920 3.6093 0.713 0.711 0.713 0.711 0.728 828,611 0.7144 -1.37%
2014-05-13 0 3.650 3.620 3.670 3.580 3.670 84,000 303,600 3.6143 0.722 0.716 0.726 0.709 0.726 424,410 0.7153 2.53%
2014-05-12 0 3.560 3.550 3.560 3.540 3.670 64,000 228,480 3.5700 0.705 0.703 0.705 0.701 0.726 323,360 0.7066 0.56%
2014-05-09 0 3.540 3.520 3.540 3.510 3.690 208,000 743,440 3.5742 0.701 0.697 0.701 0.695 0.730 1,050,921 0.7074 -3.28%
2014-05-08 0 3.660 3.650 3.660 3.640 3.750 92,000 337,680 3.6704 0.724 0.722 0.724 0.720 0.742 464,830 0.7265 -2.40%
2014-05-07 0 3.750 3.730 3.750 3.730 3.800 148,000 559,440 3.7800 0.742 0.738 0.742 0.738 0.752 747,770 0.7481 0.27%
2014-05-05 0 3.740 3.730 3.740 3.740 3.830 68,000 255,720 3.7606 0.740 0.738 0.740 0.740 0.758 343,570 0.7443 -2.35%
2014-05-02 0 3.830 3.720 3.830 3.710 3.830 152,000 571,800 3.7618 0.758 0.736 0.758 0.734 0.758 767,981 0.7446 2.13%
2014-04-30 0 3.750 3.740 3.750 3.740 3.890 84,000 317,040 3.7743 0.742 0.740 0.742 0.740 0.770 424,410 0.7470 0.27%
2014-04-29 0 3.740 3.700 3.740 3.700 4.100 856,000 3,308,920 3.8656 0.740 0.732 0.740 0.732 0.811 4,324,943 0.7651 0.00%
2014-04-28 0 3.740 3.660 3.740 3.650 3.750 452,000 1,672,160 3.6995 0.740 0.724 0.740 0.722 0.742 2,283,732 0.7322 0.81%
2014-04-25 0 3.710 3.710 3.750 3.700 3.790 484,000 1,817,120 3.7544 0.734 0.734 0.742 0.732 0.750 2,445,412 0.7431 0.27%
2014-04-24 0 3.700 3.670 3.700 3.520 3.820 404,000 1,483,440 3.6719 0.732 0.726 0.732 0.697 0.756 2,041,211 0.7267 4.82%
2014-04-23 0 3.530 3.530 3.540 3.430 3.550 176,000 618,840 3.5161 0.699 0.699 0.701 0.679 0.703 889,241 0.6959 4.13%
2014-04-22 0 3.390 3.380 3.400 3.320 3.950 420,000 1,434,840 3.4163 0.671 0.669 0.673 0.657 0.782 2,122,051 0.6762 3.04%
2014-04-17 0 3.290 3.220 3.290 3.080 3.320 608,000 1,923,240 3.1632 0.651 0.637 0.651 0.610 0.657 3,071,922 0.6261 0.92%
2014-04-16 0 3.260 3.250 3.270 3.270 3.310 248,000 818,080 3.2987 0.645 0.643 0.647 0.647 0.655 1,253,021 0.6529 0.00%
2014-04-15 0 3.260 3.210 3.280 3.220 3.350 212,000 701,960 3.3111 0.645 0.635 0.649 0.637 0.663 1,071,131 0.6553 -1.81%
2014-04-14 0 3.320 3.280 3.320 3.250 3.400 324,000 1,076,760 3.3233 0.657 0.649 0.657 0.643 0.673 1,637,011 0.6578 -2.35%
2014-04-11 0 3.400 3.300 3.410 3.150 3.420 576,000 1,901,560 3.3013 0.673 0.653 0.675 0.623 0.677 2,910,242 0.6534 0.00%
2014-04-10 0 3.400 3.370 3.400 3.370 3.740 660,000 2,324,280 3.5216 0.673 0.667 0.673 0.667 0.740 3,334,652 0.6970 -4.49%
2014-04-09 0 3.560 3.560 3.590 3.480 3.740 244,000 874,840 3.5854 0.705 0.705 0.711 0.689 0.740 1,232,811 0.7096 1.14%
2014-04-08 0 3.520 3.510 3.610 3.520 4.000 1,640,000 6,002,640 3.6601 0.697 0.695 0.714 0.697 0.792 8,286,105 0.7244 -11.56%
2014-04-07 0 3.980 3.950 3.980 3.690 4.510 2,432,000 9,928,160 4.0823 0.788 0.782 0.788 0.730 0.893 12,287,688 0.8080 -4.78%
2014-04-04 0 4.180 4.140 4.170 3.300 4.200 4,600,000 18,197,120 3.9559 0.827 0.819 0.825 0.653 0.831 23,241,515 0.7830 26.28%
2014-04-03 0 3.310 3.290 3.360 3.280 3.360 464,000 1,541,880 3.3230 0.655 0.651 0.665 0.649 0.665 2,344,362 0.6577 0.61%
2014-04-02 0 3.290 3.280 3.300 3.240 3.300 620,000 2,028,240 3.2714 0.651 0.649 0.653 0.641 0.653 3,132,552 0.6475 2.81%
2014-04-01 0 3.200 3.140 3.200 3.140 3.240 188,000 599,600 3.1894 0.633 0.621 0.633 0.621 0.641 949,871 0.6312 0.00%
2014-03-31 0 3.200 3.120 3.230 3.140 3.250 92,000 295,160 3.2083 0.633 0.618 0.639 0.621 0.643 464,830 0.6350 -0.93%
2014-03-28 0 3.230 3.160 3.230 3.160 3.250 60,000 193,560 3.2260 0.639 0.625 0.639 0.625 0.643 303,150 0.6385 0.94%
2014-03-27 0 3.200 3.100 3.200 3.080 3.250 168,000 534,320 3.1805 0.633 0.614 0.633 0.610 0.643 848,821 0.6295 -0.62%
2014-03-26 0 3.220 3.170 3.220 3.110 3.290 164,000 524,640 3.1990 0.637 0.627 0.637 0.616 0.651 828,611 0.6332 0.62%
2014-03-25 0 3.200 3.170 3.200 3.190 3.250 152,000 487,000 3.2039 0.633 0.627 0.633 0.631 0.643 767,981 0.6341 0.00%
2014-03-24 0 3.200 3.140 3.200 3.000 3.300 324,000 1,035,480 3.1959 0.633 0.621 0.633 0.594 0.653 1,637,011 0.6325 11.50%
2014-03-21 0 2.870 - 2.750 2.750 3.240 180,000 552,560 3.0698 0.568 - 0.544 0.544 0.641 909,451 0.6076 -11.42%
2014-03-20 0 3.240 3.160 3.240 3.180 3.250 52,000 168,480 3.2400 0.641 0.625 0.641 0.629 0.643 262,730 0.6413 0.00%
2014-03-19 0 3.240 3.180 3.240 3.190 3.250 60,000 193,800 3.2300 0.641 0.629 0.641 0.631 0.643 303,150 0.6393 -0.31%
2014-03-18 0 3.250 3.180 3.250 3.180 3.320 268,000 858,280 3.2025 0.643 0.629 0.643 0.629 0.657 1,354,071 0.6339 -0.91%
2014-03-17 0 3.280 3.180 3.280 3.190 3.300 240,000 775,560 3.2315 0.649 0.629 0.649 0.631 0.653 1,212,601 0.6396 0.61%
2014-03-14 0 3.260 3.180 3.270 3.180 3.290 124,000 398,400 3.2129 0.645 0.629 0.647 0.629 0.651 626,510 0.6359 0.31%
2014-03-13 0 3.250 3.200 3.250 3.240 3.250 148,000 479,960 3.2430 0.643 0.633 0.643 0.641 0.643 747,770 0.6419 0.00%
2014-03-12 0 3.250 3.180 3.250 3.180 3.300 80,000 259,200 3.2400 0.643 0.629 0.643 0.629 0.653 404,200 0.6413 0.00%
2014-03-11 0 3.250 3.180 3.250 3.180 3.300 76,000 248,480 3.2695 0.643 0.629 0.643 0.629 0.653 383,990 0.6471 -0.61%
2014-03-10 0 3.270 3.200 3.270 3.180 3.290 72,000 234,560 3.2578 0.647 0.633 0.647 0.629 0.651 363,780 0.6448 2.83%
2014-03-07 0 3.180 3.180 3.200 3.180 3.300 360,000 1,151,480 3.1986 0.629 0.629 0.633 0.629 0.653 1,818,901 0.6331 -0.62%
2014-03-06 0 3.200 3.150 3.200 3.180 3.300 368,000 1,182,880 3.2143 0.633 0.623 0.633 0.629 0.653 1,859,321 0.6362 -3.03%
2014-03-05 0 3.300 3.240 3.300 3.270 3.300 56,000 184,680 3.2979 0.653 0.641 0.653 0.647 0.653 282,940 0.6527 0.00%
2014-03-04 0 3.300 3.250 3.300 3.280 3.300 64,000 210,880 3.2950 0.653 0.643 0.653 0.649 0.653 323,360 0.6522 0.00%
2014-03-03 0 3.300 3.230 3.300 3.210 3.300 100,000 328,280 3.2828 0.653 0.639 0.653 0.635 0.653 505,250 0.6497 0.30%
2014-02-28 0 3.290 3.250 3.290 3.240 3.350 108,000 355,600 3.2926 0.651 0.643 0.651 0.641 0.663 545,670 0.6517 -1.79%
2014-02-27 0 3.350 3.330 3.350 3.200 3.350 296,000 973,320 3.2882 0.663 0.659 0.663 0.633 0.663 1,495,541 0.6508 0.90%
2014-02-26 0 3.320 3.250 3.320 3.290 3.350 108,000 357,080 3.3063 0.657 0.643 0.657 0.651 0.663 545,670 0.6544 0.91%
2014-02-25 0 3.290 3.230 3.290 3.200 3.300 148,000 483,080 3.2641 0.651 0.639 0.651 0.633 0.653 747,770 0.6460 0.92%
2014-02-24 0 3.260 3.230 3.260 3.240 3.310 68,000 222,160 3.2671 0.645 0.639 0.645 0.641 0.655 343,570 0.6466 -1.21%
2014-02-21 0 3.300 3.260 3.300 3.280 3.320 84,000 276,960 3.2971 0.653 0.645 0.653 0.649 0.657 424,410 0.6526 3.12%
2014-02-20 0 3.200 3.200 3.260 3.190 3.300 156,000 504,440 3.2336 0.633 0.633 0.645 0.631 0.653 788,191 0.6400 -3.61%
2014-02-19 0 3.320 3.210 3.320 3.200 3.350 304,000 984,840 3.2396 0.657 0.635 0.657 0.633 0.663 1,535,961 0.6412 -0.60%
2014-02-18 0 3.340 3.250 3.340 3.290 3.350 60,000 199,840 3.3307 0.661 0.643 0.661 0.651 0.663 303,150 0.6592 0.60%
2014-02-17 0 3.320 3.290 3.320 3.290 3.400 128,000 427,880 3.3428 0.657 0.651 0.657 0.651 0.673 646,720 0.6616 0.91%
2014-02-14 0 3.290 3.280 3.290 3.250 3.320 68,000 223,560 3.2876 0.651 0.649 0.651 0.643 0.657 343,570 0.6507 -0.30%
2014-02-13 0 3.300 3.200 3.300 3.220 3.330 140,000 461,000 3.2929 0.653 0.633 0.653 0.637 0.659 707,350 0.6517 3.77%
2014-02-12 0 3.180 3.160 3.330 3.170 3.370 184,000 608,200 3.3054 0.629 0.625 0.659 0.627 0.667 929,661 0.6542 -3.64%
2014-02-11 0 3.300 3.270 3.300 3.290 3.320 44,000 145,400 3.3045 0.653 0.647 0.653 0.651 0.657 222,310 0.6540 -0.60%
2014-02-10 0 3.320 3.300 3.320 3.280 3.320 68,000 224,880 3.3071 0.657 0.653 0.657 0.649 0.657 343,570 0.6545 0.00%
2014-02-07 0 3.320 3.230 3.320 3.250 3.330 96,000 316,200 3.2938 0.657 0.639 0.657 0.643 0.659 485,040 0.6519 1.22%
2014-02-06 0 3.280 3.210 3.280 3.240 3.310 92,000 301,960 3.2822 0.649 0.635 0.649 0.641 0.655 464,830 0.6496 1.23%
2014-02-05 0 3.240 3.180 3.240 3.240 3.350 104,000 340,800 3.2769 0.641 0.629 0.641 0.641 0.663 525,460 0.6486 0.00%
2014-02-04 0 3.240 3.200 3.240 3.150 3.350 256,000 829,760 3.2413 0.641 0.633 0.641 0.623 0.663 1,293,441 0.6415 2.86%
2014-01-30 0 3.150 3.180 3.200 3.100 3.200 120,000 374,120 3.1177 0.623 0.629 0.633 0.614 0.633 606,300 0.6171 0.96%
2014-01-29 0 3.120 3.110 3.120 3.040 3.120 140,000 433,000 3.0929 0.618 0.616 0.618 0.602 0.618 707,350 0.6121 1.30%
2014-01-28 0 3.080 2.980 3.090 3.000 3.200 524,000 1,595,800 3.0454 0.610 0.590 0.612 0.594 0.633 2,647,512 0.6028 0.98%
2014-01-27 0 3.050 3.000 3.050 2.940 3.140 356,000 1,068,640 3.0018 0.604 0.594 0.604 0.582 0.621 1,798,691 0.5941 -2.87%
2014-01-24 0 3.140 3.100 3.140 3.120 3.200 132,000 418,160 3.1679 0.621 0.614 0.621 0.618 0.633 666,930 0.6270 -1.26%
2014-01-23 0 3.180 3.160 3.180 3.170 3.230 200,000 636,200 3.1810 0.629 0.625 0.629 0.627 0.639 1,010,501 0.6296 -1.55%
2014-01-22 0 3.230 3.200 3.230 3.170 3.250 116,000 373,520 3.2200 0.639 0.633 0.639 0.627 0.643 586,090 0.6373 0.00%
2014-01-21 0 3.230 3.200 3.230 3.170 3.250 232,000 746,520 3.2178 0.639 0.633 0.639 0.627 0.643 1,172,181 0.6369 0.00%
2014-01-20 0 3.230 3.170 3.230 3.160 3.300 240,000 769,200 3.2050 0.639 0.627 0.639 0.625 0.653 1,212,601 0.6343 -1.22%
2014-01-17 0 3.270 3.200 3.270 3.160 3.300 324,000 1,042,760 3.2184 0.647 0.633 0.647 0.625 0.653 1,637,011 0.6370 1.55%
2014-01-16 0 3.220 3.200 3.220 3.190 3.330 296,000 950,520 3.2112 0.637 0.633 0.637 0.631 0.659 1,495,541 0.6356 -1.23%
2014-01-15 0 3.260 3.210 3.260 3.200 3.370 352,000 1,138,400 3.2341 0.645 0.635 0.645 0.633 0.667 1,778,481 0.6401 -1.81%
2014-01-14 0 3.320 3.230 3.320 3.200 3.380 456,000 1,490,120 3.2678 0.657 0.639 0.657 0.633 0.669 2,303,942 0.6468 -2.06%
2014-01-13 0 3.390 3.320 3.390 3.300 3.410 360,000 1,203,680 3.3436 0.671 0.657 0.671 0.653 0.675 1,818,901 0.6618 0.59%
2014-01-10 0 3.370 3.320 3.370 3.320 3.460 744,000 2,531,480 3.4025 0.667 0.657 0.667 0.657 0.685 3,759,062 0.6734 -1.75%
2014-01-09 0 3.430 3.380 3.430 3.360 3.500 428,000 1,458,240 3.4071 0.679 0.669 0.679 0.665 0.693 2,162,471 0.6743 1.48%
2014-01-08 0 3.380 3.360 3.380 3.220 3.400 1,588,000 5,265,160 3.3156 0.669 0.665 0.669 0.637 0.673 8,023,375 0.6562 4.00%
2014-01-07 0 3.250 3.240 3.250 3.180 3.300 228,000 737,280 3.2337 0.643 0.641 0.643 0.629 0.653 1,151,971 0.6400 -0.91%
2014-01-06 0 3.280 3.200 3.280 3.150 3.280 688,000 2,201,440 3.1998 0.649 0.633 0.649 0.623 0.649 3,476,122 0.6333 1.55%
2014-01-03 0 3.230 3.220 3.230 3.100 3.300 1,404,000 4,509,840 3.2121 0.639 0.637 0.639 0.614 0.653 7,093,715 0.6358 4.19%
2014-01-02 0 3.100 3.080 3.200 2.840 3.100 1,524,000 4,558,240 2.9910 0.614 0.610 0.633 0.562 0.614 7,700,015 0.5920 5.08%
2013-12-31 0 2.950 2.840 2.950 2.750 2.950 416,000 1,171,760 2.8167 0.584 0.562 0.584 0.544 0.584 2,101,841 0.5575 5.36%
2013-12-30 0 2.800 2.740 2.800 2.730 2.820 392,000 1,080,560 2.7565 0.554 0.542 0.554 0.540 0.558 1,980,581 0.5456 0.00%
2013-12-27 0 2.800 2.760 2.800 2.740 2.850 332,000 924,000 2.7831 0.554 0.546 0.554 0.542 0.564 1,677,431 0.5508 0.72%
2013-12-24 0 2.780 2.730 2.780 2.700 2.880 532,000 1,470,600 2.7643 0.550 0.540 0.550 0.534 0.570 2,687,932 0.5471 0.00%
2013-12-23 0 2.780 2.760 2.800 2.710 2.900 556,000 1,563,640 2.8123 0.550 0.546 0.554 0.536 0.574 2,809,192 0.5566 -0.71%
2013-12-20 0 2.800 2.710 2.800 2.680 2.970 1,700,000 4,681,080 2.7536 0.554 0.536 0.554 0.530 0.588 8,589,256 0.5450 4.09%
2013-12-19 0 2.690 2.660 2.690 2.660 2.700 592,000 1,583,240 2.6744 0.532 0.526 0.532 0.526 0.534 2,991,082 0.5293 1.13%
2013-12-18 0 2.660 2.650 2.670 2.640 2.770 2,478,000 6,617,780 2.6706 0.526 0.524 0.528 0.523 0.548 12,520,103 0.5286 -1.48%
2013-12-17 0 2.700 2.700 2.720 2.700 3.190 2,228,000 6,161,360 2.7654 0.534 0.534 0.538 0.534 0.631 11,256,977 0.5473 -8.78%
2013-12-16 0 2.960 2.920 2.960 2.900 3.220 626,000 1,831,120 2.9251 0.586 0.578 0.586 0.574 0.637 3,162,867 0.5789 -1.00%
2013-12-13 0 2.990 2.970 2.990 2.900 3.250 1,276,000 3,953,680 3.0985 0.592 0.588 0.592 0.574 0.643 6,446,994 0.6133 -3.55%
2013-12-12 0 3.100 3.070 3.100 2.690 3.140 2,988,000 9,008,960 3.0150 0.614 0.608 0.614 0.532 0.621 15,096,880 0.5967 13.55%
2013-12-11 0 2.730 2.730 2.750 1.970 3.250 20,256,000 49,228,640 2.4303 0.540 0.540 0.544 0.390 0.643 102,343,507 0.4810 -15.74%
2013-12-10 0 3.240 3.190 3.200 3.090 3.430 1,904,000 6,166,680 3.2388 0.641 0.631 0.633 0.612 0.679 9,619,966 0.6410 -2.70%
2013-12-09 0 3.330 3.320 3.350 3.200 3.600 2,308,000 7,898,560 3.4223 0.659 0.657 0.663 0.633 0.713 11,661,178 0.6773 -2.63%
2013-12-06 0 3.420 3.400 3.420 3.200 3.460 3,468,000 11,572,080 3.3368 0.677 0.673 0.677 0.633 0.685 17,522,082 0.6604 6.54%
2013-12-05 0 3.210 3.210 3.220 2.900 3.330 4,229,900 13,208,255 3.1226 0.635 0.635 0.637 0.574 0.659 21,371,584 0.6180 14.23%
2013-12-04 0 2.810 2.800 2.810 2.620 2.810 2,156,000 5,805,320 2.6926 0.556 0.554 0.556 0.519 0.556 10,893,197 0.5329 8.08%
2013-12-03 0 2.600 2.560 2.600 2.550 2.680 1,304,000 3,393,280 2.6022 0.515 0.507 0.515 0.505 0.530 6,588,464 0.5150 2.77%
2013-12-02 0 2.530 2.510 2.530 2.460 2.550 536,000 1,339,160 2.4984 0.501 0.497 0.501 0.487 0.505 2,708,142 0.4945 2.02%
2013-11-29 0 2.480 2.470 2.480 2.460 2.570 868,000 2,167,840 2.4975 0.491 0.489 0.491 0.487 0.509 4,385,573 0.4943 1.06%
2013-11-28 0 2.490 2.470 2.490 2.450 2.510 800,000 1,975,680 2.4696 0.486 0.482 0.486 0.478 0.490 4,101,299 0.4817 0.00%
2013-11-27 0 2.490 2.470 2.490 2.360 2.580 2,916,000 7,271,240 2.4936 0.486 0.482 0.486 0.460 0.503 14,949,233 0.4864 5.96%
2013-11-26 0 2.350 2.320 2.350 2.110 2.380 2,036,000 4,608,120 2.2633 0.458 0.453 0.458 0.412 0.464 10,437,805 0.4415 3.07%
2013-11-25 0 2.280 2.280 2.300 2.280 2.610 4,613,900 11,195,950 2.4266 0.445 0.445 0.449 0.445 0.509 23,653,727 0.4733 -6.17%
2013-11-22 0 2.430 2.420 2.430 2.110 2.470 6,234,000 14,751,640 2.3663 0.474 0.472 0.474 0.412 0.482 31,959,369 0.4616 15.17%
2013-11-21 0 2.110 2.080 2.110 2.000 2.150 3,260,000 6,715,240 2.0599 0.412 0.406 0.412 0.390 0.419 16,712,792 0.4018 5.50%
2013-11-20 0 2.000 1.970 2.000 1.940 2.030 1,240,000 2,468,760 1.9909 0.390 0.384 0.390 0.378 0.396 6,357,013 0.3884 0.50%
2013-11-19 0 1.990 1.990 2.000 1.860 2.050 3,085,271 6,118,831 1.9832 0.388 0.388 0.390 0.363 0.400 15,817,022 0.3869 0.00%
2013-11-18 0 1.990 1.940 1.990 1.620 2.150 6,322,000 11,844,000 1.8735 0.388 0.378 0.388 0.316 0.419 32,410,512 0.3654 22.84%
2013-11-15 0 1.620 1.590 1.620 1.580 1.620 1,340,000 2,143,600 1.5997 0.316 0.310 0.316 0.308 0.316 6,869,675 0.3120 2.53%
2013-11-14 0 1.580 1.570 1.580 1.560 1.590 624,000 982,880 1.5751 0.308 0.306 0.308 0.304 0.310 3,199,013 0.3072 1.94%
2013-11-13 0 1.550 1.540 1.550 1.530 1.570 892,000 1,379,080 1.5461 0.302 0.300 0.302 0.298 0.306 4,572,948 0.3016 1.31%
2013-11-12 0 1.530 1.530 1.540 1.480 1.550 1,200,000 1,827,640 1.5230 0.298 0.298 0.300 0.289 0.302 6,151,948 0.2971 2.00%
2013-11-11 0 1.500 1.470 1.500 1.380 1.500 1,652,000 2,404,920 1.4558 0.293 0.287 0.293 0.269 0.293 8,469,181 0.2840 7.14%
2013-11-08 0 1.400 1.370 1.400 1.370 1.400 660,000 914,880 1.3862 0.273 0.267 0.273 0.267 0.273 3,383,571 0.2704 0.72%
2013-11-07 0 1.390 1.350 1.390 1.330 1.390 596,000 810,440 1.3598 0.271 0.263 0.271 0.259 0.271 3,055,467 0.2652 2.21%
2013-11-06 0 1.360 1.300 1.360 1.280 1.360 2,684,000 3,537,320 1.3179 0.265 0.254 0.265 0.250 0.265 13,759,857 0.2571 0.74%
2013-11-05 0 1.350 1.340 1.350 1.340 1.370 680,000 914,840 1.3454 0.263 0.261 0.263 0.261 0.267 3,486,104 0.2624 -1.46%
2013-11-04 0 1.370 1.350 1.370 1.340 1.380 324,000 440,040 1.3581 0.267 0.263 0.267 0.261 0.269 1,661,026 0.2649 0.00%
2013-11-01 0 1.370 1.360 1.370 1.360 1.380 512,000 699,360 1.3659 0.267 0.265 0.267 0.265 0.269 2,624,831 0.2664 -1.44%
2013-10-31 0 1.390 1.360 1.390 1.350 1.390 908,000 1,247,680 1.3741 0.271 0.265 0.271 0.263 0.271 4,654,974 0.2680 1.46%
2013-10-30 0 1.370 1.360 1.370 1.320 1.370 1,144,000 1,546,320 1.3517 0.267 0.265 0.267 0.257 0.267 5,864,857 0.2637 2.24%
2013-10-29 0 1.340 1.320 1.340 1.250 1.380 2,528,000 3,388,320 1.3403 0.261 0.257 0.261 0.244 0.269 12,960,103 0.2614 -4.29%
2013-10-28 0 1.400 1.380 1.400 1.370 1.400 336,000 465,440 1.3852 0.273 0.269 0.273 0.267 0.273 1,722,545 0.2702 0.00%
2013-10-25 0 1.400 1.380 1.400 1.360 1.420 1,416,000 1,952,480 1.3789 0.273 0.269 0.273 0.265 0.277 7,259,298 0.2690 -1.41%
2013-10-24 0 1.420 1.390 1.420 1.350 1.420 1,852,000 2,545,240 1.3743 0.277 0.271 0.277 0.263 0.277 9,494,506 0.2681 2.90%
2013-10-23 0 1.380 1.370 1.380 1.360 1.410 1,568,000 2,157,960 1.3763 0.269 0.267 0.269 0.265 0.275 8,038,545 0.2685 -2.13%
2013-10-22 0 1.410 1.390 1.410 1.360 1.420 2,236,000 3,098,720 1.3858 0.275 0.271 0.275 0.265 0.277 11,463,129 0.2703 -0.70%
2013-10-21 0 1.420 1.400 1.420 1.380 1.430 1,114,000 1,559,460 1.3999 0.277 0.273 0.277 0.269 0.279 5,711,058 0.2731 1.43%
2013-10-18 0 1.400 1.380 1.400 1.370 1.430 2,957,000 4,116,060 1.3920 0.273 0.269 0.273 0.267 0.279 15,159,425 0.2715 -0.71%
2013-10-17 0 1.410 1.400 1.410 1.360 1.410 3,584,000 4,951,840 1.3817 0.275 0.273 0.275 0.265 0.275 18,373,817 0.2695 2.92%
2013-10-16 0 1.370 1.360 1.370 1.320 1.370 1,960,000 2,627,360 1.3405 0.267 0.265 0.267 0.257 0.267 10,048,181 0.2615 0.74%
2013-10-15 0 1.360 1.360 1.370 1.280 1.360 1,828,000 2,403,480 1.3148 0.265 0.265 0.267 0.250 0.265 9,371,467 0.2565 3.03%
2013-10-11 0 1.320 1.280 1.320 1.270 1.320 1,472,000 1,913,960 1.3002 0.257 0.250 0.257 0.248 0.257 7,546,389 0.2536 1.54%
2013-10-10 0 1.300 1.280 1.300 1.250 1.420 6,384,000 8,414,720 1.3181 0.254 0.250 0.254 0.244 0.277 32,728,362 0.2571 0.78%
2013-10-09 0 1.290 1.270 1.290 1.210 1.290 2,473,271 3,104,603 1.2553 0.252 0.248 0.252 0.236 0.252 12,679,528 0.2449 4.88%
2013-10-08 0 1.230 1.220 1.230 1.200 1.230 1,112,000 1,353,920 1.2176 0.240 0.238 0.240 0.234 0.240 5,700,805 0.2375 1.65%
2013-10-07 0 1.210 1.190 1.210 1.180 1.220 1,004,000 1,201,480 1.1967 0.236 0.232 0.236 0.230 0.238 5,147,130 0.2334 -0.82%
2013-10-04 0 1.220 1.190 1.220 1.180 1.220 388,000 465,880 1.2007 0.238 0.232 0.238 0.230 0.238 1,989,130 0.2342 0.00%
2013-10-03 0 1.220 1.180 1.220 1.180 1.220 1,832,000 2,198,200 1.1999 0.238 0.230 0.238 0.230 0.238 9,391,974 0.2341 3.39%
2013-10-02 0 1.180 1.180 1.200 1.170 1.210 1,586,000 1,879,840 1.1853 0.230 0.230 0.234 0.228 0.236 8,130,824 0.2312 -1.67%
2013-09-30 0 1.200 1.180 1.200 1.170 1.230 1,564,000 1,853,800 1.1853 0.234 0.230 0.234 0.228 0.240 8,018,039 0.2312 -2.44%
2013-09-27 0 1.230 1.230 1.240 1.200 1.240 1,060,000 1,291,160 1.2181 0.240 0.240 0.242 0.234 0.242 5,434,221 0.2376 0.00%
2013-09-26 0 1.230 1.210 1.240 1.190 1.260 1,664,000 2,040,520 1.2263 0.240 0.236 0.242 0.232 0.246 8,530,701 0.2392 0.00%
2013-09-25 0 1.230 1.220 1.230 1.180 1.230 780,000 936,120 1.2002 0.240 0.238 0.240 0.230 0.240 3,998,766 0.2341 2.50%
2013-09-24 0 1.200 1.200 1.210 1.160 1.220 1,612,000 1,919,600 1.1908 0.234 0.234 0.236 0.226 0.238 8,264,117 0.2323 2.56%
2013-09-23 0 1.170 1.170 1.190 1.150 1.200 2,564,000 3,012,880 1.1751 0.228 0.228 0.232 0.224 0.234 13,144,662 0.2292 -4.10%
2013-09-19 0 1.220 1.220 1.230 1.200 1.260 2,688,000 3,310,240 1.2315 0.238 0.238 0.240 0.234 0.246 13,780,363 0.2402 1.67%
2013-09-18 0 1.200 1.190 1.200 1.170 1.300 19,703,000 24,488,360 1.2429 0.234 0.232 0.234 0.228 0.254 101,009,856 0.2424 -3.23%
2013-09-17 0 1.240 1.230 1.240 1.070 1.240 25,820,000 30,517,080 1.1819 0.242 0.240 0.242 0.209 0.242 132,369,410 0.2305 14.81%
2013-09-16 0 1.080 1.070 1.080 1.040 1.110 4,072,000 4,402,600 1.0812 0.211 0.209 0.211 0.203 0.217 20,875,610 0.2109 3.85%
2013-09-13 0 1.040 1.030 1.040 1.010 1.050 1,540,000 1,594,760 1.0356 0.203 0.201 0.203 0.197 0.205 7,895,000 0.2020 0.00%
2013-09-12 0 1.040 1.030 1.040 1.020 1.050 1,456,000 1,510,360 1.0373 0.203 0.201 0.203 0.199 0.205 7,464,363 0.2023 1.96%
2013-09-11 0 1.020 1.010 1.020 0.990 1.030 1,756,000 1,767,720 1.0067 0.199 0.197 0.199 0.193 0.201 9,002,350 0.1964 0.00%
2013-09-10 0 1.020 1.010 1.020 1.000 1.030 1,304,000 1,328,600 1.0189 0.199 0.197 0.199 0.195 0.201 6,685,117 0.1987 2.00%
2013-09-09 0 1.000 1.000 1.010 0.990 1.070 1,988,000 2,032,200 1.0222 0.195 0.195 0.197 0.193 0.209 10,191,727 0.1994 -3.85%
2013-09-06 0 1.040 1.030 1.040 0.980 1.060 3,200,000 3,306,920 1.0334 0.203 0.201 0.203 0.191 0.207 16,405,194 0.2016 5.05%
2013-09-05 0 0.990 0.990 1.000 0.920 1.030 7,380,000 7,333,320 0.9937 0.193 0.193 0.195 0.179 0.201 37,834,479 0.1938 7.61%
2013-09-04 0 0.920 0.920 0.930 0.920 0.940 320,000 296,480 0.9265 0.179 0.179 0.181 0.179 0.183 1,640,519 0.1807 -2.13%
2013-09-03 0 0.940 0.930 0.940 0.930 0.950 352,000 330,640 0.9393 0.183 0.181 0.183 0.181 0.185 1,804,571 0.1832 1.08%
2013-09-02 0 0.930 0.930 0.950 0.920 0.980 1,460,000 1,392,560 0.9538 0.181 0.181 0.185 0.179 0.191 7,484,870 0.1860 -1.06%
2013-08-30 0 0.940 0.940 0.950 0.870 1.000 4,548,000 4,356,440 0.9579 0.183 0.183 0.185 0.170 0.195 23,315,882 0.1868 4.44%
2013-08-29 0 0.900 0.900 0.910 0.840 0.960 5,432,000 4,831,360 0.8894 0.176 0.176 0.178 0.164 0.187 27,847,817 0.1735 2.27%
2013-08-28 0 0.880 0.870 0.880 0.880 0.900 2,700,001 2,401,280 0.8894 0.172 0.170 0.172 0.172 0.176 13,841,888 0.1735 -4.35%
2013-08-27 0 0.920 0.920 0.930 0.910 0.980 2,704,000 2,546,400 0.9417 0.179 0.179 0.181 0.178 0.191 13,862,389 0.1837 -5.15%
2013-08-26 0 0.970 0.970 0.980 0.960 0.990 1,364,000 1,330,120 0.9752 0.189 0.189 0.191 0.187 0.193 6,992,714 0.1902 -3.00%
2013-08-23 0 1.000 0.990 1.000 0.980 1.050 2,416,000 2,430,440 1.0060 0.195 0.193 0.195 0.191 0.205 12,385,922 0.1962 -1.96%
2013-08-22 0 1.020 1.010 1.020 0.980 1.020 1,792,000 1,791,560 0.9998 0.199 0.197 0.199 0.191 0.199 9,186,909 0.1950 2.00%
2013-08-21 0 1.000 1.000 1.010 0.990 1.020 4,060,000 4,072,960 1.0032 0.195 0.195 0.197 0.193 0.199 20,814,090 0.1957 -1.96%
2013-08-20 0 1.020 1.010 1.020 1.000 1.070 8,148,000 8,387,040 1.0293 0.199 0.197 0.199 0.195 0.209 41,771,726 0.2008 -4.67%
2013-08-19 0 1.070 1.070 1.080 1.070 1.080 3,288,000 3,542,440 1.0774 0.209 0.209 0.211 0.209 0.211 16,856,337 0.2102 -0.93%
2013-08-16 0 1.080 1.070 1.080 1.050 1.100 5,996,000 6,490,320 1.0824 0.211 0.209 0.211 0.205 0.215 30,739,233 0.2111 -1.82%
2013-08-15 0 1.100 1.090 1.100 1.070 1.110 5,876,000 6,433,600 1.0949 0.215 0.213 0.215 0.209 0.217 30,124,038 0.2136 0.00%
2013-08-13 0 1.100 1.090 1.100 1.070 1.110 13,756,000 15,087,520 1.0968 0.215 0.213 0.215 0.209 0.217 70,521,828 0.2139 0.92%
2013-08-12 0 1.090 1.080 1.090 1.050 1.120 17,384,000 18,909,120 1.0877 0.213 0.211 0.213 0.205 0.218 89,121,217 0.2122 -0.91%
2013-08-09 0 1.100 1.100 1.110 1.010 1.170 105,016,001 116,098,761 1.1055 0.215 0.215 0.217 0.197 0.228 538,377,464 0.2156

Copyright & disclaimer, Privacy policy

Back to top