Shunten International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08185  2013-10-11  2015-11-19  2015-11-20
HK Main 00932  2015-11-20    
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
2026-02-10 0 0.035 0.034 0.035 0.032 0.035 7,300,000 245,340 0.0336 0.035 0.034 0.035 0.032 0.035 7,300,000 0.0336 2.94%
2026-02-09 0 0.034 0.033 0.034 0.032 0.036 4,344,000 146,160 0.0336 0.034 0.033 0.034 0.032 0.036 4,344,000 0.0336 0.00%
2026-02-06 0 0.034 0.032 0.034 0.033 0.036 2,068,000 69,948 0.0338 0.034 0.032 0.034 0.033 0.036 2,068,000 0.0338 -5.56%
2026-02-05 0 0.036 0.034 0.036 0.032 0.037 12,524,000 425,656 0.0340 0.036 0.034 0.036 0.032 0.037 12,524,000 0.0340 12.50%
2026-02-04 0 0.032 0.031 0.032 0.032 0.033 2,492,000 79,996 0.0321 0.032 0.031 0.032 0.032 0.033 2,492,000 0.0321 -5.88%
2026-02-03 0 0.034 0.033 0.034 0.032 0.034 4,720,000 154,320 0.0327 0.034 0.033 0.034 0.032 0.034 4,720,000 0.0327 3.03%
2026-02-02 0 0.033 0.031 0.033 0.031 0.033 3,776,000 122,936 0.0326 0.033 0.031 0.033 0.031 0.033 3,776,000 0.0326 0.00%
2026-01-30 0 0.033 0.031 0.033 0.031 0.033 8,872,000 281,000 0.0317 0.033 0.031 0.033 0.031 0.033 8,872,000 0.0317 0.00%
2026-01-29 0 0.033 0.032 0.033 0.033 0.035 4,256,000 141,880 0.0333 0.033 0.032 0.033 0.033 0.035 4,256,000 0.0333 -5.71%
2026-01-28 0 0.035 0.032 0.035 0.033 0.035 4,204,000 142,440 0.0339 0.035 0.032 0.035 0.033 0.035 4,204,000 0.0339 0.00%
2026-01-27 0 0.035 0.034 0.035 0.034 0.035 3,708,000 126,992 0.0342 0.035 0.034 0.035 0.034 0.035 3,708,000 0.0342 0.00%
2026-01-26 0 0.035 0.033 0.034 0.034 0.037 6,760,000 236,828 0.0350 0.035 0.033 0.034 0.034 0.037 6,760,000 0.0350 -5.41%
2026-01-23 0 0.037 0.035 0.037 0.034 0.037 6,024,000 211,012 0.0350 0.037 0.035 0.037 0.034 0.037 6,024,000 0.0350 0.00%
2026-01-22 0 0.037 0.034 0.037 0.034 0.037 3,584,000 125,596 0.0350 0.037 0.034 0.037 0.034 0.037 3,584,000 0.0350 2.78%
2026-01-21 0 0.036 0.035 0.036 0.035 0.037 940,000 33,528 0.0357 0.036 0.035 0.036 0.035 0.037 940,000 0.0357 0.00%
2026-01-20 0 0.036 0.034 0.036 0.034 0.037 1,980,000 71,220 0.0360 0.036 0.034 0.036 0.034 0.037 1,980,000 0.0360 0.00%
2026-01-19 0 0.036 0.034 0.036 0.034 0.037 2,760,000 97,332 0.0353 0.036 0.034 0.036 0.034 0.037 2,760,000 0.0353 0.00%
2026-01-16 0 0.036 0.034 0.036 0.033 0.036 6,640,000 226,632 0.0341 0.036 0.034 0.036 0.033 0.036 6,640,000 0.0341 0.00%
2026-01-15 0 0.036 0.035 0.036 0.034 0.037 4,260,000 148,536 0.0349 0.036 0.035 0.036 0.034 0.037 4,260,000 0.0349 0.00%
2026-01-14 0 0.036 0.034 0.036 0.034 0.037 5,268,000 184,512 0.0350 0.036 0.034 0.036 0.034 0.037 5,268,000 0.0350 -2.70%
2026-01-13 0 0.037 0.036 0.037 0.034 0.038 7,532,000 270,188 0.0359 0.037 0.036 0.037 0.034 0.038 7,532,000 0.0359 5.71%
2026-01-12 0 0.035 0.033 0.035 0.033 0.038 11,860,000 404,508 0.0341 0.035 0.033 0.035 0.033 0.038 11,860,000 0.0341 2.94%
2026-01-09 0 0.034 0.032 0.034 0.030 0.034 14,012,000 450,676 0.0322 0.034 0.032 0.034 0.030 0.034 14,012,000 0.0322 3.03%
2026-01-08 0 0.033 0.032 0.033 0.031 0.036 22,912,000 772,704 0.0337 0.033 0.032 0.033 0.031 0.036 22,912,000 0.0337 -13.16%
2026-01-07 0 0.038 0.036 0.038 0.036 0.039 3,996,000 147,236 0.0368 0.038 0.036 0.038 0.036 0.039 3,996,000 0.0368 5.56%
2026-01-06 0 0.036 0.035 0.036 0.036 0.040 6,088,000 225,144 0.0370 0.036 0.035 0.036 0.036 0.040 6,088,000 0.0370 0.00%
2026-01-05 0 0.036 0.035 0.036 0.035 0.038 7,596,000 275,900 0.0363 0.036 0.035 0.036 0.035 0.038 7,596,000 0.0363 -5.26%
2026-01-02 0 0.038 0.036 0.038 0.037 0.039 4,104,000 156,100 0.0380 0.038 0.036 0.038 0.037 0.039 4,104,000 0.0380 -5.00%
2025-12-31 0 0.040 0.039 0.040 0.038 0.040 904,000 35,312 0.0391 0.040 0.039 0.040 0.038 0.040 904,000 0.0391 0.00%
2025-12-30 0 0.040 0.038 0.040 0.038 0.040 1,212,000 46,584 0.0384 0.040 0.038 0.040 0.038 0.040 1,212,000 0.0384 2.56%
2025-12-29 0 0.039 0.038 0.040 0.038 0.041 4,540,000 178,388 0.0393 0.039 0.038 0.040 0.038 0.041 4,540,000 0.0393 -4.88%
2025-12-24 0 0.041 0.038 0.041 0.037 0.041 702,861 26,961 0.0384 0.041 0.038 0.041 0.037 0.041 702,861 0.0384 2.50%
2025-12-23 0 0.040 0.038 0.040 0.039 0.042 2,028,000 81,040 0.0400 0.040 0.038 0.040 0.039 0.042 2,028,000 0.0400 -2.44%
2025-12-22 0 0.041 0.039 0.041 0.037 0.042 4,560,000 178,272 0.0391 0.041 0.039 0.041 0.037 0.042 4,560,000 0.0391 5.13%
2025-12-19 0 0.039 0.037 0.039 0.037 0.039 5,476,000 203,368 0.0371 0.039 0.037 0.039 0.037 0.039 5,476,000 0.0371 5.41%
2025-12-18 0 0.037 0.036 0.037 0.036 0.039 380,000 13,864 0.0365 0.037 0.036 0.037 0.036 0.039 380,000 0.0365 2.78%
2025-12-17 0 0.036 0.035 0.036 0.035 0.038 448,000 16,132 0.0360 0.036 0.035 0.036 0.035 0.038 448,000 0.0360 2.86%
2025-12-16 0 0.035 0.035 0.036 0.034 0.036 1,052,000 36,808 0.0350 0.035 0.035 0.036 0.034 0.036 1,052,000 0.0350 -5.41%
2025-12-15 0 0.037 0.035 0.037 0.034 0.038 2,432,000 87,376 0.0359 0.037 0.035 0.037 0.034 0.038 2,432,000 0.0359 0.00%
2025-12-12 0 0.037 0.037 0.038 0.037 0.038 1,480,000 56,216 0.0380 0.037 0.037 0.038 0.037 0.038 1,480,000 0.0380 0.00%
2025-12-11 0 0.037 0.036 0.038 0.036 0.037 2,180,000 79,752 0.0366 0.037 0.036 0.038 0.036 0.037 2,180,000 0.0366 0.00%
2025-12-10 0 0.037 0.037 0.038 0.036 0.040 6,424,000 235,908 0.0367 0.037 0.037 0.038 0.036 0.040 6,424,000 0.0367 -2.63%
2025-12-09 0 0.038 0.037 0.038 0.038 0.038 1,848,000 70,224 0.0380 0.038 0.037 0.038 0.038 0.038 1,848,000 0.0380 5.56%
2025-12-08 0 0.036 0.036 0.037 0.036 0.039 6,572,000 239,900 0.0365 0.036 0.036 0.037 0.036 0.039 6,572,000 0.0365 -7.69%
2025-12-05 0 0.039 0.038 0.040 0.036 0.040 4,752,000 182,752 0.0385 0.039 0.038 0.040 0.036 0.040 4,752,000 0.0385 2.63%
2025-12-04 0 0.038 0.038 0.039 0.036 0.044 10,452,000 415,972 0.0398 0.038 0.038 0.039 0.036 0.044 10,452,000 0.0398 -13.64%
2025-12-03 0 0.044 0.044 0.045 0.044 0.046 6,396,000 288,660 0.0451 0.044 0.044 0.045 0.044 0.046 6,396,000 0.0451 -8.33%
2025-12-02 0 0.048 0.046 0.048 0.046 0.048 4,040,000 189,564 0.0469 0.048 0.046 0.048 0.046 0.048 4,040,000 0.0469 0.00%
2025-12-01 0 0.048 0.046 0.048 0.046 0.048 5,036,000 235,240 0.0467 0.048 0.046 0.048 0.046 0.048 5,036,000 0.0467 0.00%
2025-11-28 0 0.048 0.047 0.048 0.046 0.049 7,888,000 371,416 0.0471 0.048 0.047 0.048 0.046 0.049 7,888,000 0.0471 -4.00%
2025-11-27 0 0.050 0.048 0.050 0.048 0.050 4,704,000 229,436 0.0488 0.050 0.048 0.050 0.048 0.050 4,704,000 0.0488 0.00%
2025-11-26 0 0.050 0.049 0.051 0.048 0.053 7,504,000 373,792 0.0498 0.050 0.049 0.051 0.048 0.053 7,504,000 0.0498 -3.85%
2025-11-25 0 0.052 0.051 0.052 0.050 0.054 13,876,000 722,748 0.0521 0.052 0.051 0.052 0.050 0.054 13,876,000 0.0521 -1.89%
2025-11-24 0 0.053 0.051 0.053 0.049 0.054 11,924,000 612,428 0.0514 0.053 0.051 0.053 0.049 0.054 11,924,000 0.0514 8.16%
2025-11-21 0 0.049 0.048 0.049 0.047 0.049 3,028,000 145,524 0.0481 0.049 0.048 0.049 0.047 0.049 3,028,000 0.0481 0.00%
2025-11-20 0 0.049 0.047 0.049 0.047 0.050 4,328,000 211,240 0.0488 0.049 0.047 0.049 0.047 0.050 4,328,000 0.0488 0.00%
2025-11-19 0 0.049 0.048 0.049 0.046 0.049 2,992,000 142,056 0.0475 0.049 0.048 0.049 0.046 0.049 2,992,000 0.0475 0.00%
2025-11-18 0 0.049 0.047 0.049 0.046 0.057 29,664,000 1,481,560 0.0499 0.049 0.047 0.049 0.046 0.057 29,664,000 0.0499 -7.55%
2025-11-17 0 0.053 0.051 0.053 0.044 0.059 57,220,000 3,026,880 0.0529 0.053 0.051 0.053 0.044 0.059 57,220,000 0.0529 8.16%
2025-11-14 0 0.049 0.047 0.049 0.046 0.050 12,240,000 581,044 0.0475 0.049 0.047 0.049 0.046 0.050 12,240,000 0.0475 -5.77%
2025-11-13 0 0.052 0.051 0.052 0.049 0.054 32,960,000 1,675,292 0.0508 0.052 0.051 0.052 0.049 0.054 32,960,000 0.0508 -5.45%
2025-11-12 0 0.055 0.054 0.055 0.040 0.060 172,692,000 9,106,844 0.0527 0.055 0.054 0.055 0.040 0.060 172,692,000 0.0527 37.50%
2025-11-11 0 0.040 0.039 0.040 0.038 0.041 4,604,000 184,604 0.0401 0.040 0.039 0.040 0.038 0.041 4,604,000 0.0401 2.56%
2025-11-10 0 0.039 0.038 0.039 0.037 0.039 5,564,000 209,348 0.0376 0.039 0.038 0.039 0.037 0.039 5,564,000 0.0376 0.00%
2025-11-07 0 0.039 0.038 0.039 0.039 0.042 4,740,000 189,804 0.0400 0.039 0.038 0.039 0.039 0.042 4,740,000 0.0400 -4.88%
2025-11-06 0 0.041 0.040 0.041 0.040 0.044 9,184,000 376,088 0.0410 0.041 0.040 0.041 0.040 0.044 9,184,000 0.0410 -4.65%
2025-11-05 0 0.043 0.042 0.043 0.041 0.050 25,012,000 1,149,300 0.0459 0.043 0.042 0.043 0.041 0.050 25,012,000 0.0459 -10.42%
2025-11-04 0 0.048 0.048 0.049 0.040 0.048 34,516,000 1,528,876 0.0443 0.048 0.048 0.049 0.040 0.048 34,516,000 0.0443 11.63%
2025-11-03 0 0.043 0.042 0.043 0.034 0.044 17,112,000 677,336 0.0396 0.043 0.042 0.043 0.034 0.044 17,112,000 0.0396 19.44%
2025-10-31 0 0.036 0.035 0.036 0.034 0.036 9,968,000 347,364 0.0348 0.036 0.035 0.036 0.034 0.036 9,968,000 0.0348 2.86%
2025-10-30 0 0.035 0.034 0.035 0.034 0.038 15,044,000 529,876 0.0352 0.035 0.034 0.035 0.034 0.038 15,044,000 0.0352 -5.41%
2025-10-28 0 0.037 0.035 0.037 0.035 0.037 8,400,000 301,548 0.0359 0.037 0.035 0.037 0.035 0.037 8,400,000 0.0359 -2.63%
2025-10-27 0 0.038 0.037 0.038 0.036 0.038 6,060,000 222,572 0.0367 0.038 0.037 0.038 0.036 0.038 6,060,000 0.0367 2.70%
2025-10-24 0 0.037 0.036 0.037 0.035 0.043 27,756,000 1,042,500 0.0376 0.037 0.036 0.037 0.035 0.043 27,756,000 0.0376 -11.90%
2025-10-23 0 0.042 0.041 0.042 0.036 0.047 66,068,000 2,783,536 0.0421 0.042 0.041 0.042 0.036 0.047 66,068,000 0.0421 10.53%
2025-10-22 0 0.038 0.037 0.038 0.029 0.038 33,892,000 1,142,620 0.0337 0.038 0.037 0.038 0.029 0.038 33,892,000 0.0337 26.67%
2025-10-21 0 0.030 0.030 0.031 0.029 0.031 24,764,000 746,836 0.0302 0.030 0.030 0.031 0.029 0.031 24,764,000 0.0302 -3.23%
2025-10-20 0 0.031 0.030 0.031 0.030 0.031 7,748,000 236,928 0.0306 0.031 0.030 0.031 0.030 0.031 7,748,000 0.0306 -3.13%
2025-10-17 0 0.032 0.030 0.032 0.031 0.033 10,564,000 330,008 0.0312 0.032 0.030 0.032 0.031 0.033 10,564,000 0.0312 -3.03%
2025-10-16 0 0.033 0.031 0.033 0.031 0.033 11,040,000 354,008 0.0321 0.033 0.031 0.033 0.031 0.033 11,040,000 0.0321 0.00%
2025-10-15 0 0.033 0.032 0.033 0.031 0.033 3,408,000 108,916 0.0320 0.033 0.032 0.033 0.031 0.033 3,408,000 0.0320 3.12%
2025-10-14 0 0.032 0.031 0.032 0.032 0.036 18,436,000 610,192 0.0331 0.032 0.031 0.032 0.032 0.036 18,436,000 0.0331 -5.88%
2025-10-13 0 0.034 0.034 0.035 0.033 0.036 19,436,000 665,132 0.0342 0.034 0.034 0.035 0.033 0.036 19,436,000 0.0342 -5.56%
2025-10-10 0 0.036 0.035 0.036 0.035 0.039 14,036,000 510,124 0.0363 0.036 0.035 0.036 0.035 0.039 14,036,000 0.0363 -5.26%
2025-10-09 0 0.038 0.037 0.038 0.037 0.044 24,596,000 970,184 0.0394 0.038 0.037 0.038 0.037 0.044 24,596,000 0.0394 -7.32%
2025-10-08 0 0.041 0.039 0.041 0.032 0.042 65,700,000 2,425,052 0.0369 0.041 0.039 0.041 0.032 0.042 65,700,000 0.0369 20.59%
2025-10-06 0 0.034 0.033 0.034 0.032 0.035 22,928,000 753,280 0.0329 0.034 0.033 0.034 0.032 0.035 22,928,000 0.0329 0.00%
2025-10-03 0 0.034 0.034 0.035 0.032 0.040 61,308,000 2,171,484 0.0354 0.034 0.034 0.035 0.032 0.040 61,308,000 0.0354 3.03%
2025-10-02 0 0.033 0.030 0.032 0.031 0.035 22,220,000 702,372 0.0316 0.033 0.030 0.032 0.031 0.035 22,220,000 0.0316 0.00%
2025-09-30 0 0.033 0.032 0.033 0.031 0.033 3,792,000 120,868 0.0319 0.033 0.032 0.033 0.031 0.033 3,792,000 0.0319 3.12%
2025-09-29 0 0.032 0.031 0.032 0.030 0.033 7,820,000 247,192 0.0316 0.032 0.031 0.032 0.030 0.033 7,820,000 0.0316 3.23%
2025-09-26 0 0.031 0.030 0.031 0.030 0.032 2,828,000 87,664 0.0310 0.031 0.030 0.031 0.030 0.032 2,828,000 0.0310 0.00%
2025-09-25 0 0.031 0.031 0.032 0.030 0.033 10,480,000 329,788 0.0315 0.031 0.031 0.032 0.030 0.033 10,480,000 0.0315 0.00%
2025-09-24 0 0.031 0.031 0.032 0.031 0.034 5,976,000 190,524 0.0319 0.031 0.031 0.032 0.031 0.034 5,976,000 0.0319 -3.13%
2025-09-23 0 0.032 0.032 0.033 0.032 0.037 15,836,000 530,532 0.0335 0.032 0.032 0.033 0.032 0.037 15,836,000 0.0335 0.00%
2025-09-22 0 0.032 0.032 0.033 0.032 0.035 4,620,000 156,760 0.0339 0.032 0.032 0.033 0.032 0.035 4,620,000 0.0339 -5.88%
2025-09-19 0 0.034 0.032 0.033 0.031 0.035 16,504,000 548,620 0.0332 0.034 0.032 0.033 0.031 0.035 16,504,000 0.0332 3.03%
2025-09-18 0 0.033 0.032 0.033 0.032 0.037 21,896,000 734,316 0.0335 0.033 0.032 0.033 0.032 0.037 21,896,000 0.0335 -10.81%
2025-09-17 0 0.037 0.036 0.039 0.036 0.041 15,324,000 582,832 0.0380 0.037 0.036 0.039 0.036 0.041 15,324,000 0.0380 -11.90%
2025-09-16 0 0.042 0.041 0.043 0.036 0.044 42,504,000 1,668,616 0.0393 0.042 0.041 0.043 0.036 0.044 42,504,000 0.0393 0.00%
2025-09-15 0 0.042 0.041 0.042 0.034 0.056 180,740,000 7,415,384 0.0410 0.042 0.041 0.042 0.034 0.056 180,740,000 0.0410 40.00%
2025-09-12 0 0.030 0.030 0.031 0.030 0.032 976,000 30,680 0.0314 0.030 0.030 0.031 0.030 0.032 976,000 0.0314 -3.23%
2025-09-11 0 0.031 0.030 0.032 0.030 0.036 6,884,000 220,072 0.0320 0.031 0.030 0.032 0.030 0.036 6,884,000 0.0320 0.00%
2025-09-10 0 0.031 0.029 0.032 0.029 0.031 900,000 27,120 0.0301 0.031 0.029 0.032 0.029 0.031 900,000 0.0301 3.33%
2025-09-09 0 0.030 0.030 0.031 0.029 0.031 1,376,000 41,832 0.0304 0.030 0.030 0.031 0.029 0.031 1,376,000 0.0304 -9.09%
2025-09-08 0 0.033 0.030 0.033 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
2025-09-05 0 0.033 0.030 0.033 0.030 0.033 2,712,000 81,696 0.0301 0.033 0.030 0.033 0.030 0.033 2,712,000 0.0301 0.00%
2025-09-04 0 0.033 0.029 0.033 0.030 0.033 1,548,000 47,300 0.0306 0.033 0.029 0.033 0.030 0.033 1,548,000 0.0306 10.00%
2025-09-03 0 0.030 0.030 0.033 0.030 0.030 32,000 960 0.0300 0.030 0.030 0.033 0.030 0.030 32,000 0.0300 -3.23%
2025-09-02 0 0.031 0.030 0.031 0.031 0.032 184,000 5,832 0.0317 0.031 0.030 0.031 0.031 0.032 184,000 0.0317 -6.06%
2025-09-01 0 0.033 0.031 0.033 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2025-08-29 0 0.033 0.033 0.034 0.032 0.032 60,000 1,952 0.0325 0.033 0.033 0.034 0.032 0.032 60,000 0.0325 0.00%
2025-08-28 0 0.033 0.033 0.034 0.032 0.034 576,000 19,048 0.0331 0.033 0.033 0.034 0.032 0.034 576,000 0.0331 0.00%
2025-08-27 0 0.033 0.033 0.034 0.032 0.033 908,000 29,920 0.0330 0.033 0.033 0.034 0.032 0.033 908,000 0.0330 3.12%
2025-08-26 0 0.032 0.032 0.033 0.032 0.036 2,160,000 72,668 0.0336 0.032 0.032 0.033 0.032 0.036 2,160,000 0.0336 -3.03%
2025-08-25 0 0.033 0.033 0.034 0.030 0.033 1,372,000 44,784 0.0326 0.033 0.033 0.034 0.030 0.033 1,372,000 0.0326 10.00%
2025-08-22 0 0.030 0.030 0.031 0.030 0.031 3,900,000 119,700 0.0307 0.030 0.030 0.031 0.030 0.031 3,900,000 0.0307 -3.23%
2025-08-21 0 0.031 0.030 0.031 0.030 0.035 3,880,000 123,800 0.0319 0.031 0.030 0.031 0.030 0.035 3,880,000 0.0319 3.33%
2025-08-20 0 0.030 0.027 0.031 0.027 0.031 2,476,000 74,436 0.0301 0.030 0.027 0.031 0.027 0.031 2,476,000 0.0301 3.45%
2025-08-19 0 0.029 0.027 0.029 0.027 0.030 492,000 13,336 0.0271 0.029 0.027 0.029 0.027 0.030 492,000 0.0271 -3.33%
2025-08-18 0 0.030 0.028 0.030 0.028 0.030 1,052,000 29,676 0.0282 0.030 0.028 0.030 0.028 0.030 1,052,000 0.0282 11.11%
2025-08-15 0 0.027 0.027 0.028 0.027 0.027 196,000 5,292 0.0270 0.027 0.027 0.028 0.027 0.027 196,000 0.0270 0.00%
2025-08-14 0 0.027 0.027 0.028 0.027 0.027 1,064,000 28,816 0.0271 0.027 0.027 0.028 0.027 0.027 1,064,000 0.0271 -3.57%
2025-08-13 0 0.028 0.027 0.028 0.027 0.028 5,340,000 148,752 0.0279 0.028 0.027 0.028 0.027 0.028 5,340,000 0.0279 -3.45%
2025-08-12 0 0.029 0.028 0.029 0.029 0.033 2,424,000 73,172 0.0302 0.029 0.028 0.029 0.029 0.033 2,424,000 0.0302 0.00%
2025-08-11 0 0.029 0.028 0.030 0.026 0.029 2,300,000 63,828 0.0278 0.029 0.028 0.030 0.026 0.029 2,300,000 0.0278 7.41%
2025-08-08 0 0.027 0.027 0.029 0.027 0.030 1,400,000 39,108 0.0279 0.027 0.027 0.029 0.027 0.030 1,400,000 0.0279 -12.90%
2025-08-07 0 0.031 0.028 0.031 0.028 0.031 1,412,000 43,228 0.0306 0.031 0.028 0.031 0.028 0.031 1,412,000 0.0306 0.00%
2025-08-06 0 0.031 0.029 0.031 0.031 0.031 12,000 372 0.0310 0.031 0.029 0.031 0.031 0.031 12,000 0.0310 0.00%
2025-08-05 0 0.031 0.029 0.031 0.031 0.031 12,000 372 0.0310 0.031 0.029 0.031 0.031 0.031 12,000 0.0310 6.90%
2025-08-04 0 0.029 0.029 0.032 - - 0 0 - 0.029 0.029 0.032 - - 0 - 0.00%
2025-08-01 0 0.029 0.029 0.032 0.029 0.029 24,000 696 0.0290 0.029 0.029 0.032 0.029 0.029 24,000 0.0290 0.00%
2025-07-31 0 0.029 0.029 0.032 0.029 0.030 96,000 2,792 0.0291 0.029 0.029 0.032 0.029 0.030 96,000 0.0291 -3.33%
2025-07-30 0 0.030 0.029 0.030 0.029 0.030 240,000 7,100 0.0296 0.030 0.029 0.030 0.029 0.030 240,000 0.0296 -9.09%
2025-07-29 0 0.033 0.032 0.033 0.028 0.035 1,476,000 49,116 0.0333 0.033 0.032 0.033 0.028 0.035 1,476,000 0.0333 3.12%
2025-07-28 0 0.032 0.030 0.033 0.029 0.032 732,000 23,072 0.0315 0.032 0.030 0.033 0.029 0.032 732,000 0.0315 10.34%
2025-07-25 0 0.029 0.029 0.032 0.029 0.032 544,000 16,496 0.0303 0.029 0.029 0.032 0.029 0.032 544,000 0.0303 -6.45%
2025-07-24 0 0.031 0.031 0.032 0.031 0.033 2,036,000 63,868 0.0314 0.031 0.031 0.032 0.031 0.033 2,036,000 0.0314 -11.43%
2025-07-23 0 0.035 0.033 0.035 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2025-07-22 0 0.035 0.033 0.035 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2025-07-21 0 0.035 0.033 0.035 0.033 0.035 1,152,000 38,112 0.0331 0.035 0.033 0.035 0.033 0.035 1,152,000 0.0331 0.00%
2025-07-18 0 0.035 0.033 0.035 0.033 0.035 252,000 8,436 0.0335 0.035 0.033 0.035 0.033 0.035 252,000 0.0335 0.00%
2025-07-17 0 0.035 0.033 0.034 0.035 0.039 3,084,000 110,632 0.0359 0.035 0.033 0.034 0.035 0.039 3,084,000 0.0359 -2.78%
2025-07-16 0 0.036 0.032 0.036 0.034 0.036 888,000 30,216 0.0340 0.036 0.032 0.036 0.034 0.036 888,000 0.0340 5.88%
2025-07-15 0 0.034 0.033 0.035 0.034 0.034 48,000 1,632 0.0340 0.034 0.033 0.035 0.034 0.034 48,000 0.0340 -2.86%
2025-07-14 0 0.035 0.032 0.035 0.033 0.036 1,240,000 41,368 0.0334 0.035 0.032 0.035 0.033 0.036 1,240,000 0.0334 2.94%
2025-07-11 0 0.034 0.034 0.038 0.034 0.038 2,504,000 87,152 0.0348 0.034 0.034 0.038 0.034 0.038 2,504,000 0.0348 -10.53%
2025-07-10 0 0.038 0.034 0.038 0.035 0.039 468,000 17,976 0.0384 0.038 0.034 0.038 0.035 0.039 468,000 0.0384 0.00%
2025-07-09 0 0.038 0.035 0.038 0.035 0.039 1,624,000 60,520 0.0373 0.038 0.035 0.038 0.035 0.039 1,624,000 0.0373 5.56%
2025-07-08 0 0.036 0.035 0.039 0.034 0.040 3,504,000 126,076 0.0360 0.036 0.035 0.039 0.034 0.040 3,504,000 0.0360 -2.70%
2025-07-07 0 0.037 0.036 0.038 0.033 0.037 5,764,000 207,348 0.0360 0.037 0.036 0.038 0.033 0.037 5,764,000 0.0360 12.12%
2025-07-04 0 0.033 0.033 0.035 0.033 0.035 4,008,000 133,152 0.0332 0.033 0.033 0.035 0.033 0.035 4,008,000 0.0332 0.00%
2025-07-03 0 0.033 0.031 0.033 0.031 0.038 3,328,000 110,320 0.0331 0.033 0.031 0.033 0.031 0.038 3,328,000 0.0331 10.00%
2025-07-02 0 0.030 0.030 0.032 0.030 0.030 644,000 19,320 0.0300 0.030 0.030 0.032 0.030 0.030 644,000 0.0300 -6.25%
2025-06-30 0 0.032 0.030 0.032 0.030 0.032 48,000 1,512 0.0315 0.032 0.030 0.032 0.030 0.032 48,000 0.0315 0.00%
2025-06-27 0 0.032 0.030 0.033 0.032 0.032 224,000 7,168 0.0320 0.032 0.030 0.033 0.032 0.032 224,000 0.0320 3.23%
2025-06-26 0 0.031 0.031 0.032 0.030 0.032 828,000 25,660 0.0310 0.031 0.031 0.032 0.030 0.032 828,000 0.0310 -3.13%
2025-06-25 0 0.032 0.031 0.032 0.031 0.032 212,000 6,576 0.0310 0.032 0.031 0.032 0.031 0.032 212,000 0.0310 6.67%
2025-06-24 0 0.030 0.030 0.031 0.030 0.030 3,548,000 106,440 0.0300 0.030 0.030 0.031 0.030 0.030 3,548,000 0.0300 -3.23%
2025-06-23 0 0.031 0.029 0.031 0.029 0.031 2,072,000 60,128 0.0290 0.031 0.029 0.031 0.029 0.031 2,072,000 0.0290 3.33%
2025-06-20 0 0.030 0.030 0.031 0.030 0.031 1,644,000 50,420 0.0307 0.030 0.030 0.031 0.030 0.031 1,644,000 0.0307 -3.23%
2025-06-19 0 0.031 0.030 0.031 0.029 0.033 7,160,000 219,216 0.0306 0.031 0.030 0.031 0.029 0.033 7,160,000 0.0306 3.33%
2025-06-18 0 0.030 0.029 0.030 0.027 0.030 1,208,000 33,328 0.0276 0.030 0.029 0.030 0.027 0.030 1,208,000 0.0276 -3.23%
2025-06-17 0 0.031 0.028 0.031 0.028 0.033 548,000 16,684 0.0304 0.031 0.028 0.031 0.028 0.033 548,000 0.0304 0.00%
2025-06-16 0 0.031 0.030 0.031 0.027 0.032 4,952,000 138,232 0.0279 0.031 0.030 0.031 0.027 0.032 4,952,000 0.0279 3.33%
2025-06-13 0 0.030 0.027 0.030 0.027 0.032 6,032,000 174,680 0.0290 0.030 0.027 0.030 0.027 0.032 6,032,000 0.0290 20.00%
2025-06-12 0 0.025 0.025 0.027 0.024 0.025 4,452,000 111,076 0.0249 0.025 0.025 0.027 0.024 0.025 4,452,000 0.0249 0.00%
2025-06-11 0 0.025 0.024 0.025 0.025 0.026 700,000 17,860 0.0255 0.025 0.024 0.025 0.025 0.026 700,000 0.0255 0.00%
2025-06-10 0 0.025 0.025 0.026 0.025 0.025 16,000 400 0.0250 0.025 0.025 0.026 0.025 0.025 16,000 0.0250 -3.85%
2025-06-09 0 0.026 0.025 0.026 0.024 0.026 264,000 6,728 0.0255 0.026 0.025 0.026 0.024 0.026 264,000 0.0255 4.00%
2025-06-06 0 0.025 0.025 0.026 0.025 0.025 388,000 9,700 0.0250 0.025 0.025 0.026 0.025 0.025 388,000 0.0250 0.00%
2025-06-05 0 0.025 0.025 0.026 0.024 0.025 100,000 2,420 0.0242 0.025 0.025 0.026 0.024 0.025 100,000 0.0242 -3.85%
2025-06-04 0 0.026 0.024 0.026 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2025-06-03 0 0.026 0.025 0.026 0.026 0.027 144,000 3,860 0.0268 0.026 0.025 0.026 0.026 0.027 144,000 0.0268 8.33%
2025-06-02 0 0.024 0.024 0.026 0.024 0.024 20,000 480 0.0240 0.024 0.024 0.026 0.024 0.024 20,000 0.0240 -7.69%
2025-05-30 0 0.026 0.025 0.026 0.024 0.026 864,000 21,492 0.0249 0.026 0.025 0.026 0.024 0.026 864,000 0.0249 -3.70%
2025-05-29 0 0.027 0.026 0.027 0.024 0.027 864,000 22,028 0.0255 0.027 0.026 0.027 0.024 0.027 864,000 0.0255 12.50%
2025-05-28 0 0.024 0.024 0.025 0.024 0.024 1,152,000 27,696 0.0240 0.024 0.024 0.025 0.024 0.024 1,152,000 0.0240 0.00%
2025-05-27 0 0.024 0.023 0.024 0.023 0.024 2,616,000 60,172 0.0230 0.024 0.023 0.024 0.023 0.024 2,616,000 0.0230 4.35%
2025-05-26 0 0.023 0.023 0.025 0.023 0.025 504,000 11,808 0.0234 0.023 0.023 0.025 0.023 0.025 504,000 0.0234 -4.17%
2025-05-23 0 0.024 0.023 0.024 0.024 0.024 4,092,000 98,208 0.0240 0.024 0.023 0.024 0.024 0.024 4,092,000 0.0240 0.00%
2025-05-22 0 0.024 0.024 0.025 0.024 0.024 4,212,000 101,088 0.0240 0.024 0.024 0.025 0.024 0.024 4,212,000 0.0240 0.00%
2025-05-21 0 0.024 0.023 0.025 0.024 0.025 4,988,000 119,960 0.0240 0.024 0.023 0.025 0.024 0.025 4,988,000 0.0240 -4.00%
2025-05-20 0 0.025 0.025 0.026 0.023 0.025 2,796,000 67,492 0.0241 0.025 0.025 0.026 0.023 0.025 2,796,000 0.0241 4.17%
2025-05-19 0 0.024 0.024 0.026 0.024 0.026 4,436,000 106,884 0.0241 0.024 0.024 0.026 0.024 0.026 4,436,000 0.0241 -7.69%
2025-05-16 0 0.026 0.024 0.026 0.023 0.033 10,372,000 277,168 0.0267 0.026 0.024 0.026 0.023 0.033 10,372,000 0.0267 13.04%
2025-05-15 0 0.023 0.023 0.024 0.023 0.023 276,000 6,348 0.0230 0.023 0.023 0.024 0.023 0.023 276,000 0.0230 0.00%
2025-05-14 0 0.023 0.023 0.024 0.023 0.023 1,796,000 41,308 0.0230 0.023 0.023 0.024 0.023 0.023 1,796,000 0.0230 0.00%
2025-05-13 0 0.023 0.022 0.023 0.023 0.023 2,500,000 57,500 0.0230 0.023 0.022 0.023 0.023 0.023 2,500,000 0.0230 0.00%
2025-05-12 0 0.023 0.023 0.025 0.023 0.023 104,000 2,392 0.0230 0.023 0.023 0.025 0.023 0.023 104,000 0.0230 -4.17%
2025-05-09 0 0.024 0.024 0.025 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2025-05-08 0 0.024 0.024 0.026 0.024 0.024 1,240,000 29,760 0.0240 0.024 0.024 0.026 0.024 0.024 1,240,000 0.0240 0.00%
2025-05-07 0 0.024 0.024 0.026 0.024 0.024 84,000 2,016 0.0240 0.024 0.024 0.026 0.024 0.024 84,000 0.0240 -4.00%
2025-05-06 0 0.025 0.024 0.026 0.024 0.025 3,908,000 93,892 0.0240 0.025 0.024 0.026 0.024 0.025 3,908,000 0.0240 4.17%
2025-05-02 0 0.024 0.024 0.025 0.024 0.024 2,000,000 48,000 0.0240 0.024 0.024 0.025 0.024 0.024 2,000,000 0.0240 0.00%
2025-04-30 0 0.024 0.024 0.026 0.024 0.024 3,660,000 87,840 0.0240 0.024 0.024 0.026 0.024 0.024 3,660,000 0.0240 0.00%
2025-04-29 0 0.024 0.024 0.025 0.024 0.025 1,744,000 41,880 0.0240 0.024 0.024 0.025 0.024 0.025 1,744,000 0.0240 0.00%
2025-04-28 0 0.024 0.024 0.025 0.023 0.024 2,168,000 51,948 0.0240 0.024 0.024 0.025 0.023 0.024 2,168,000 0.0240 0.00%
2025-04-25 0 0.024 0.024 0.025 0.023 0.025 2,776,000 66,204 0.0238 0.024 0.024 0.025 0.023 0.025 2,776,000 0.0238 4.35%
2025-04-24 0 0.023 0.023 0.024 0.022 0.023 980,000 21,800 0.0222 0.023 0.023 0.024 0.022 0.023 980,000 0.0222 -4.17%
2025-04-23 0 0.024 0.024 0.025 0.023 0.024 152,000 3,572 0.0235 0.024 0.024 0.025 0.023 0.024 152,000 0.0235 0.00%
2025-04-22 0 0.024 0.023 0.025 - - 76,000 1,900 0.0250 0.024 0.023 0.025 - - 76,000 0.0250 0.00%
2025-04-17 0 0.024 0.023 0.025 0.023 0.024 192,000 4,512 0.0235 0.024 0.023 0.025 0.023 0.024 192,000 0.0235 -4.00%
2025-04-16 0 0.025 0.024 0.025 0.023 0.025 1,076,000 24,820 0.0231 0.025 0.024 0.025 0.023 0.025 1,076,000 0.0231 4.17%
2025-04-15 0 0.024 0.023 0.025 - - 0 0 - 0.024 0.023 0.025 - - 0 - 0.00%
2025-04-14 0 0.024 0.024 0.025 0.023 0.025 296,000 6,984 0.0236 0.024 0.024 0.025 0.023 0.025 296,000 0.0236 0.00%
2025-04-11 0 0.024 0.024 0.025 0.023 0.024 2,576,000 59,340 0.0230 0.024 0.024 0.025 0.023 0.024 2,576,000 0.0230 0.00%
2025-04-10 0 0.024 0.023 0.024 0.023 0.024 4,608,000 105,996 0.0230 0.024 0.023 0.024 0.023 0.024 4,608,000 0.0230 0.00%
2025-04-09 0 0.024 0.023 0.024 0.022 0.024 1,192,000 26,924 0.0226 0.024 0.023 0.024 0.022 0.024 1,192,000 0.0226 4.35%
2025-04-08 0 0.023 0.023 0.024 0.022 0.023 2,452,000 54,064 0.0220 0.023 0.023 0.024 0.022 0.023 2,452,000 0.0220 4.55%
2025-04-07 0 0.022 0.021 0.022 0.016 0.026 16,048,000 314,648 0.0196 0.022 0.021 0.022 0.016 0.026 16,048,000 0.0196 -15.38%
2025-04-03 0 0.026 0.024 0.026 0.024 0.026 3,928,000 97,460 0.0248 0.026 0.024 0.026 0.024 0.026 3,928,000 0.0248 4.00%
2025-04-02 0 0.025 0.024 0.025 0.025 0.025 276,000 6,900 0.0250 0.025 0.024 0.025 0.025 0.025 276,000 0.0250 0.00%
2025-04-01 0 0.025 0.024 0.025 0.024 0.026 2,928,000 71,220 0.0243 0.025 0.024 0.025 0.024 0.026 2,928,000 0.0243 4.17%
2025-03-31 0 0.024 0.024 0.026 0.024 0.027 3,892,000 96,432 0.0248 0.024 0.024 0.026 0.024 0.027 3,892,000 0.0248 -4.00%
2025-03-28 0 0.025 0.024 0.026 0.024 0.027 5,108,000 125,464 0.0246 0.025 0.024 0.026 0.024 0.027 5,108,000 0.0246 0.00%
2025-03-27 0 0.025 0.023 0.025 0.024 0.025 11,384,000 282,600 0.0248 0.025 0.023 0.025 0.024 0.025 11,384,000 0.0248 4.17%
2025-03-26 0 0.024 0.024 0.025 0.024 0.025 8,900,000 213,604 0.0240 0.024 0.024 0.025 0.024 0.025 8,900,000 0.0240 0.00%
2025-03-25 0 0.024 0.024 0.025 0.024 0.024 2,024,000 48,576 0.0240 0.024 0.024 0.025 0.024 0.024 2,024,000 0.0240 -4.00%
2025-03-24 0 0.025 0.023 0.025 0.024 0.025 2,168,000 52,080 0.0240 0.025 0.023 0.025 0.024 0.025 2,168,000 0.0240 0.00%
2025-03-21 0 0.025 0.024 0.025 0.024 0.025 8,500,000 204,128 0.0240 0.025 0.024 0.025 0.024 0.025 8,500,000 0.0240 0.00%
2025-03-20 0 0.025 0.023 0.025 0.023 0.025 4,180,000 100,244 0.0240 0.025 0.023 0.025 0.023 0.025 4,180,000 0.0240 0.00%
2025-03-19 0 0.025 0.024 0.025 0.024 0.025 1,968,000 47,276 0.0240 0.025 0.024 0.025 0.024 0.025 1,968,000 0.0240 0.00%
2025-03-18 0 0.025 0.024 0.025 0.024 0.026 1,504,000 37,692 0.0251 0.025 0.024 0.025 0.024 0.026 1,504,000 0.0251 0.00%
2025-03-17 0 0.025 0.023 0.025 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2025-03-14 0 0.025 0.024 0.025 0.024 0.026 4,176,000 101,432 0.0243 0.025 0.024 0.025 0.024 0.026 4,176,000 0.0243 4.17%
2025-03-13 0 0.024 0.024 0.025 0.024 0.025 2,200,000 52,840 0.0240 0.024 0.024 0.025 0.024 0.025 2,200,000 0.0240 -4.00%
2025-03-12 0 0.025 0.024 0.025 0.024 0.025 2,040,000 49,000 0.0240 0.025 0.024 0.025 0.024 0.025 2,040,000 0.0240 0.00%
2025-03-11 0 0.025 0.023 0.025 0.023 0.025 2,040,000 48,940 0.0240 0.025 0.023 0.025 0.023 0.025 2,040,000 0.0240 0.00%
2025-03-10 0 0.025 0.024 0.025 0.024 0.025 10,412,000 249,920 0.0240 0.025 0.024 0.025 0.024 0.025 10,412,000 0.0240 0.00%
2025-03-07 0 0.025 0.024 0.025 0.023 0.025 452,000 10,840 0.0240 0.025 0.024 0.025 0.023 0.025 452,000 0.0240 0.00%
2025-03-06 0 0.025 0.023 0.025 0.021 0.025 4,336,000 96,488 0.0223 0.025 0.023 0.025 0.021 0.025 4,336,000 0.0223 -3.85%
2025-03-05 0 0.026 0.024 0.026 0.024 0.028 1,660,000 41,224 0.0248 0.026 0.024 0.026 0.024 0.028 1,660,000 0.0248 4.00%
2025-03-04 0 0.025 0.023 0.025 0.023 0.027 1,468,000 34,896 0.0238 0.025 0.023 0.025 0.023 0.027 1,468,000 0.0238 -3.85%
2025-03-03 0 0.026 0.024 0.026 0.024 0.026 1,576,000 39,120 0.0248 0.026 0.024 0.026 0.024 0.026 1,576,000 0.0248 8.33%
2025-02-28 0 0.024 0.023 0.024 0.022 0.026 13,140,000 320,684 0.0244 0.024 0.023 0.024 0.022 0.026 13,140,000 0.0244 0.00%
2025-02-27 0 0.024 0.023 0.024 0.021 0.024 812,000 17,848 0.0220 0.024 0.023 0.024 0.021 0.024 812,000 0.0220 4.35%
2025-02-26 0 0.023 0.022 0.023 0.022 0.024 7,096,000 161,876 0.0228 0.023 0.022 0.023 0.022 0.024 7,096,000 0.0228 4.55%
2025-02-25 0 0.022 0.020 0.022 0.021 0.022 124,000 2,628 0.0212 0.022 0.020 0.022 0.021 0.022 124,000 0.0212 0.00%
2025-02-24 0 0.022 0.021 0.022 0.020 0.022 7,804,000 162,456 0.0208 0.022 0.021 0.022 0.020 0.022 7,804,000 0.0208 4.76%
2025-02-21 0 0.021 0.020 0.021 0.018 0.020 10,916,000 213,588 0.0196 0.021 0.020 0.021 0.018 0.020 10,916,000 0.0196 0.00%
2025-02-20 0 0.021 0.020 0.021 0.019 0.021 2,840,000 57,052 0.0201 0.021 0.020 0.021 0.019 0.021 2,840,000 0.0201 5.00%
2025-02-19 0 0.020 0.019 0.020 0.018 0.024 98,440,000 2,006,572 0.0204 0.020 0.019 0.020 0.018 0.024 98,440,000 0.0204 -23.08%
2025-02-18 0 0.026 0.025 0.028 0.025 0.028 7,972,000 206,080 0.0259 0.026 0.025 0.028 0.025 0.028 7,972,000 0.0259 -3.70%
2025-02-17 0 0.027 0.027 0.029 0.027 0.031 652,000 18,664 0.0286 0.027 0.027 0.029 0.027 0.031 652,000 0.0286 0.00%
2025-02-14 0 0.027 0.027 0.028 0.027 0.028 428,000 11,948 0.0279 0.027 0.027 0.028 0.027 0.028 428,000 0.0279 -6.90%
2025-02-13 0 0.029 0.027 0.029 0.026 0.031 2,093,075 59,553 0.0285 0.029 0.027 0.029 0.026 0.031 2,093,075 0.0285 0.00%
2025-02-12 0 0.029 0.028 0.029 0.026 0.031 2,904,000 82,516 0.0284 0.029 0.028 0.029 0.026 0.031 2,904,000 0.0284 0.00%
2025-02-11 0 0.029 0.026 0.029 0.025 0.030 1,832,000 48,964 0.0267 0.029 0.026 0.029 0.025 0.030 1,832,000 0.0267 3.57%
2025-02-10 0 0.028 0.027 0.028 0.027 0.029 1,384,000 38,532 0.0278 0.028 0.027 0.028 0.027 0.029 1,384,000 0.0278 -6.67%
2025-02-07 0 0.030 0.030 0.032 0.030 0.031 872,000 26,464 0.0303 0.030 0.030 0.032 0.030 0.031 872,000 0.0303 0.00%
2025-02-06 0 0.030 0.030 0.031 0.030 0.038 4,456,000 141,272 0.0317 0.030 0.030 0.031 0.030 0.038 4,456,000 0.0317 -3.23%
2025-02-05 0 0.031 0.031 0.032 0.031 0.032 112,000 3,476 0.0310 0.031 0.031 0.032 0.031 0.032 112,000 0.0310 -3.13%
2025-02-04 0 0.032 0.029 0.032 0.027 0.032 1,512,000 43,228 0.0286 0.032 0.029 0.032 0.027 0.032 1,512,000 0.0286 10.34%
2025-02-03 0 0.029 0.027 0.028 0.026 0.029 688,000 19,128 0.0278 0.029 0.027 0.028 0.026 0.029 688,000 0.0278 -3.33%
2025-01-28 0 0.030 0.028 0.031 0.028 0.031 2,044,000 60,248 0.0295 0.030 0.028 0.031 0.028 0.031 2,044,000 0.0295 11.11%
2025-01-27 0 0.027 0.027 0.028 0.020 0.030 16,688,000 412,072 0.0247 0.027 0.027 0.028 0.020 0.030 16,688,000 0.0247 -12.90%
2025-01-24 0 0.031 0.030 0.031 0.031 0.043 7,092,000 238,944 0.0337 0.031 0.030 0.031 0.031 0.043 7,092,000 0.0337 -8.82%
2025-01-23 0 0.034 0.034 0.035 0.025 0.060 32,088,000 1,297,400 0.0404 0.034 0.034 0.035 0.025 0.060 32,088,000 0.0404 21.43%
2025-01-22 0 0.028 0.024 0.029 - - 0 0 - 0.028 0.024 0.029 - - 0 - 0.00%
2025-01-21 0 0.028 0.024 0.031 - - 8,000 240 0.0300 0.028 0.024 0.031 - - 8,000 0.0300 0.00%
2025-01-20 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2025-01-17 0 0.028 0.026 0.028 0.026 0.028 224,000 6,132 0.0274 0.028 0.026 0.028 0.026 0.028 224,000 0.0274 0.00%
2025-01-16 0 0.028 0.027 0.028 0.028 0.028 248,000 6,944 0.0280 0.028 0.027 0.028 0.028 0.028 248,000 0.0280 0.00%
2025-01-15 0 0.028 0.026 0.028 0.027 0.028 2,540,000 68,904 0.0271 0.028 0.026 0.028 0.027 0.028 2,540,000 0.0271 0.00%
2025-01-14 0 0.028 0.027 0.028 0.028 0.028 360,000 10,080 0.0280 0.028 0.027 0.028 0.028 0.028 360,000 0.0280 -3.45%
2025-01-13 0 0.029 0.028 0.029 0.028 0.029 312,000 8,740 0.0280 0.029 0.028 0.029 0.028 0.029 312,000 0.0280 0.00%
2025-01-10 0 0.029 0.028 0.029 0.028 0.030 192,000 5,384 0.0280 0.029 0.028 0.029 0.028 0.030 192,000 0.0280 -6.45%
2025-01-09 0 0.031 0.029 0.031 0.028 0.031 644,000 18,752 0.0291 0.031 0.029 0.031 0.028 0.031 644,000 0.0291 -3.13%
2025-01-08 0 0.032 0.027 0.032 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2025-01-07 0 0.032 0.027 0.032 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2025-01-06 0 0.032 0.027 0.032 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2025-01-03 0 0.032 0.029 0.032 0.027 0.032 2,108,000 60,976 0.0289 0.032 0.029 0.032 0.027 0.032 2,108,000 0.0289 3.23%
2025-01-02 0 0.031 0.027 0.031 0.031 0.031 164,000 5,084 0.0310 0.031 0.027 0.031 0.031 0.031 164,000 0.0310 0.00%
2024-12-31 0 0.031 0.029 0.032 0.031 0.031 12,000 372 0.0310 0.031 0.029 0.032 0.031 0.031 12,000 0.0310 3.33%
2024-12-30 0 0.030 0.030 0.032 0.029 0.029 1,000,000 29,000 0.0290 0.030 0.030 0.032 0.029 0.029 1,000,000 0.0290 -6.25%
2024-12-27 0 0.032 0.027 0.032 0.031 0.033 1,124,000 34,964 0.0311 0.032 0.027 0.032 0.031 0.033 1,124,000 0.0311 3.23%
2024-12-24 0 0.031 0.030 0.031 0.028 0.032 2,348,000 69,832 0.0297 0.031 0.030 0.031 0.028 0.032 2,348,000 0.0297 3.33%
2024-12-23 0 0.030 0.028 0.030 0.028 0.030 180,000 5,336 0.0296 0.030 0.028 0.030 0.028 0.030 180,000 0.0296 3.45%
2024-12-20 0 0.029 0.026 0.029 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2024-12-19 0 0.029 0.026 0.029 0.029 0.029 880,000 25,520 0.0290 0.029 0.026 0.029 0.029 0.029 880,000 0.0290 0.00%
2024-12-18 0 0.029 0.025 0.029 0.025 0.029 2,308,000 61,376 0.0266 0.029 0.025 0.029 0.025 0.029 2,308,000 0.0266 3.57%
2024-12-17 0 0.028 0.025 0.028 0.025 0.028 344,000 8,988 0.0261 0.028 0.025 0.028 0.025 0.028 344,000 0.0261 3.70%
2024-12-16 0 0.027 0.025 0.027 0.024 0.027 296,000 7,484 0.0253 0.027 0.025 0.027 0.024 0.027 296,000 0.0253 -3.57%
2024-12-13 0 0.028 0.025 0.028 0.025 0.028 404,000 10,272 0.0254 0.028 0.025 0.028 0.025 0.028 404,000 0.0254 3.70%
2024-12-12 0 0.027 0.026 0.031 - - 80,000 2,160 0.0270 0.027 0.026 0.031 - - 80,000 0.0270 0.00%
2024-12-11 0 0.027 0.027 0.028 0.025 0.027 1,260,000 31,664 0.0251 0.027 0.027 0.028 0.025 0.027 1,260,000 0.0251 -3.57%
2024-12-10 0 0.028 0.027 0.031 0.028 0.028 40,000 1,120 0.0280 0.028 0.027 0.031 0.028 0.028 40,000 0.0280 0.00%
2024-12-09 0 0.028 0.027 0.028 0.027 0.028 1,600,000 43,804 0.0274 0.028 0.027 0.028 0.027 0.028 1,600,000 0.0274 -3.45%
2024-12-06 0 0.029 0.027 0.029 0.028 0.031 132,000 3,716 0.0282 0.029 0.027 0.029 0.028 0.031 132,000 0.0282 3.57%
2024-12-05 0 0.028 0.025 0.028 - - 60,000 1,560 0.0260 0.028 0.025 0.028 - - 60,000 0.0260 -6.67%
2024-12-04 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2024-12-03 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2024-12-02 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - -6.25%
2024-11-29 0 0.032 0.026 0.034 0.032 0.034 1,272,000 40,952 0.0322 0.032 0.026 0.034 0.032 0.034 1,272,000 0.0322 3.23%
2024-11-28 0 0.031 0.028 0.032 0.028 0.035 720,000 21,756 0.0302 0.031 0.028 0.032 0.028 0.035 720,000 0.0302 6.90%
2024-11-27 0 0.029 0.025 0.029 0.025 0.030 1,492,000 39,400 0.0264 0.029 0.025 0.029 0.025 0.030 1,492,000 0.0264 26.09%
2024-11-26 0 0.023 0.023 0.028 0.023 0.023 248,000 5,704 0.0230 0.023 0.023 0.028 0.023 0.023 248,000 0.0230 -11.54%
2024-11-25 0 0.026 0.023 0.027 0.023 0.026 648,000 16,536 0.0255 0.026 0.023 0.027 0.023 0.026 648,000 0.0255 13.04%
2024-11-22 0 0.023 0.022 0.023 0.022 0.023 88,000 1,968 0.0224 0.023 0.022 0.023 0.022 0.023 88,000 0.0224 0.00%
2024-11-21 0 0.023 0.022 0.023 0.023 0.023 144,000 3,312 0.0230 0.023 0.022 0.023 0.023 0.023 144,000 0.0230 -4.17%
2024-11-20 0 0.024 0.023 0.025 0.022 0.024 1,140,000 26,188 0.0230 0.024 0.023 0.025 0.022 0.024 1,140,000 0.0230 0.00%
2024-11-19 0 0.024 0.023 0.025 0.022 0.024 1,088,000 24,740 0.0227 0.024 0.023 0.025 0.022 0.024 1,088,000 0.0227 -4.00%
2024-11-18 0 0.025 0.023 0.025 0.023 0.025 152,000 3,696 0.0243 0.025 0.023 0.025 0.023 0.025 152,000 0.0243 0.00%
2024-11-15 0 0.025 0.024 0.026 0.022 0.026 1,020,000 25,036 0.0245 0.025 0.024 0.026 0.022 0.026 1,020,000 0.0245 0.00%
2024-11-14 0 0.025 0.025 0.027 0.025 0.025 28,000 700 0.0250 0.025 0.025 0.027 0.025 0.025 28,000 0.0250 0.00%
2024-11-13 0 0.025 0.025 0.027 0.025 0.027 60,000 1,532 0.0255 0.025 0.025 0.027 0.025 0.027 60,000 0.0255 0.00%
2024-11-12 0 0.025 0.025 0.027 0.025 0.027 1,364,000 35,500 0.0260 0.025 0.025 0.027 0.025 0.027 1,364,000 0.0260 -3.85%
2024-11-11 0 0.026 0.026 0.027 0.026 0.029 1,420,000 37,424 0.0264 0.026 0.026 0.027 0.026 0.029 1,420,000 0.0264 -7.14%
2024-11-08 0 0.028 0.028 0.029 0.027 0.028 180,000 5,004 0.0278 0.028 0.028 0.029 0.027 0.028 180,000 0.0278 0.00%
2024-11-07 0 0.028 0.028 0.029 0.026 0.029 2,252,000 60,132 0.0267 0.028 0.028 0.029 0.026 0.029 2,252,000 0.0267 0.00%
2024-11-06 0 0.028 0.028 0.029 0.028 0.030 2,536,000 71,444 0.0282 0.028 0.028 0.029 0.028 0.030 2,536,000 0.0282 0.00%
2024-11-05 0 0.028 0.027 0.029 0.025 0.029 3,300,000 91,444 0.0277 0.028 0.027 0.029 0.025 0.029 3,300,000 0.0277 -6.67%
2024-11-04 0 0.030 0.028 0.030 0.028 0.037 19,916,000 609,784 0.0306 0.030 0.028 0.030 0.028 0.037 19,916,000 0.0306 -16.67%
2024-11-01 0 0.036 0.034 0.036 0.030 0.054 19,860,000 849,904 0.0428 0.036 0.034 0.036 0.030 0.054 19,860,000 0.0428 33.33%
2024-10-31 0 0.027 0.028 0.031 0.027 0.041 1,160,000 34,496 0.0297 0.027 0.028 0.031 0.027 0.041 1,160,000 0.0297 -27.03%
2024-10-30 0 0.037 0.034 0.037 - - 0 0 - 0.037 0.034 0.037 - - 0 - 0.00%
2024-10-29 0 0.037 0.034 0.039 0.032 0.038 552,000 18,664 0.0338 0.037 0.034 0.039 0.032 0.038 552,000 0.0338 -2.63%
2024-10-28 0 0.038 0.035 0.038 - - 0 0 - 0.038 0.035 0.038 - - 0 - 0.00%
2024-10-25 0 0.038 0.034 0.037 0.034 0.040 172,000 5,984 0.0348 0.038 0.034 0.037 0.034 0.040 172,000 0.0348 -7.32%
2024-10-24 0 0.041 0.036 0.041 - - 0 0 - 0.041 0.036 0.041 - - 0 - 0.00%
2024-10-23 0 0.041 0.037 0.042 0.041 0.041 80,000 3,280 0.0410 0.041 0.037 0.042 0.041 0.041 80,000 0.0410 2.50%
2024-10-22 0 0.040 0.037 0.041 - - 4,000 168 0.0420 0.040 0.037 0.041 - - 4,000 0.0420 0.00%
2024-10-21 0 0.040 0.036 0.041 0.036 0.040 228,000 8,688 0.0381 0.040 0.036 0.041 0.036 0.040 228,000 0.0381 11.11%
2024-10-18 0 0.036 0.036 0.038 0.034 0.036 3,188,000 108,928 0.0342 0.036 0.036 0.038 0.034 0.036 3,188,000 0.0342 -7.69%
2024-10-17 0 0.039 0.033 0.039 - - 0 0 - 0.039 0.033 0.039 - - 0 - -2.50%
2024-10-16 0 0.040 0.035 0.041 0.036 0.040 284,000 10,240 0.0361 0.040 0.035 0.041 0.036 0.040 284,000 0.0361 -2.44%
2024-10-15 0 0.041 0.041 0.042 0.040 0.040 104,000 4,168 0.0401 0.041 0.041 0.042 0.040 0.040 104,000 0.0401 0.00%
2024-10-14 0 0.041 0.037 0.044 0.041 0.041 72,000 2,952 0.0410 0.041 0.037 0.044 0.041 0.041 72,000 0.0410 0.00%
2024-10-10 0 0.041 0.039 0.045 0.038 0.046 3,108,000 136,112 0.0438 0.041 0.039 0.045 0.038 0.046 3,108,000 0.0438 0.00%
2024-10-09 0 0.041 0.038 0.041 0.041 0.041 56,000 2,296 0.0410 0.041 0.038 0.041 0.041 0.041 56,000 0.0410 0.00%
2024-10-08 0 0.041 0.038 0.041 0.041 0.044 2,644,000 112,016 0.0424 0.041 0.038 0.041 0.041 0.044 2,644,000 0.0424 2.50%
2024-10-07 0 0.040 0.037 0.040 0.035 0.047 4,860,000 204,248 0.0420 0.040 0.037 0.040 0.035 0.047 4,860,000 0.0420 -2.44%
2024-10-04 0 0.041 0.040 0.042 0.037 0.043 3,140,000 121,896 0.0388 0.041 0.040 0.042 0.037 0.043 3,140,000 0.0388 5.13%
2024-10-03 0 0.039 0.038 0.039 0.033 0.039 2,512,000 86,612 0.0345 0.039 0.038 0.039 0.033 0.039 2,512,000 0.0345 2.63%
2024-10-02 0 0.038 0.034 0.038 0.031 0.039 1,604,000 56,308 0.0351 0.038 0.034 0.038 0.031 0.039 1,604,000 0.0351 26.67%
2024-09-30 0 0.030 0.030 0.035 0.030 0.036 2,640,000 92,168 0.0349 0.030 0.030 0.035 0.030 0.036 2,640,000 0.0349 -16.67%
2024-09-27 0 0.036 0.035 0.038 0.036 0.038 348,000 12,536 0.0360 0.036 0.035 0.038 0.036 0.038 348,000 0.0360 2.86%
2024-09-26 0 0.035 0.035 0.039 0.035 0.036 2,004,000 72,140 0.0360 0.035 0.035 0.039 0.035 0.036 2,004,000 0.0360 -2.78%
2024-09-25 0 0.036 0.029 0.036 - - 0 0 - 0.036 0.029 0.036 - - 0 - 0.00%
2024-09-24 0 0.036 0.034 0.037 0.033 0.036 472,000 16,116 0.0341 0.036 0.034 0.037 0.033 0.036 472,000 0.0341 -5.26%
2024-09-23 0 0.038 0.038 0.040 0.038 0.038 148,000 5,624 0.0380 0.038 0.038 0.040 0.038 0.038 148,000 0.0380 -2.56%
2024-09-20 0 0.039 0.036 0.039 0.040 0.042 504,000 20,516 0.0407 0.039 0.036 0.039 0.040 0.042 504,000 0.0407 2.63%
2024-09-19 0 0.038 0.038 0.042 0.037 0.037 20,000 740 0.0370 0.038 0.038 0.042 0.037 0.037 20,000 0.0370 -11.63%
2024-09-17 0 0.043 0.040 0.043 0.041 0.043 1,304,000 55,252 0.0424 0.043 0.040 0.043 0.041 0.043 1,304,000 0.0424 7.50%
2024-09-16 0 0.040 0.039 0.040 0.030 0.040 7,144,000 269,144 0.0377 0.040 0.039 0.040 0.030 0.040 7,144,000 0.0377 5.26%
2024-09-13 0 0.038 0.038 0.039 0.035 0.043 6,576,000 253,600 0.0386 0.038 0.038 0.039 0.035 0.043 6,576,000 0.0386 2.70%
2024-09-12 0 0.037 0.033 0.037 0.032 0.038 2,188,000 75,648 0.0346 0.037 0.033 0.037 0.032 0.038 2,188,000 0.0346 2.78%
2024-09-11 0 0.036 0.031 0.036 0.025 0.038 8,144,000 248,476 0.0305 0.036 0.031 0.036 0.025 0.038 8,144,000 0.0305 44.00%
2024-09-10 0 0.025 0.025 0.027 0.015 0.026 36,984,000 746,096 0.0202 0.025 0.025 0.027 0.015 0.026 36,984,000 0.0202 13.64%
2024-09-09 0 0.022 0.022 0.024 0.021 0.024 368,000 8,196 0.0223 0.022 0.022 0.024 0.021 0.024 368,000 0.0223 -8.33%
2024-09-05 0 0.024 0.022 0.027 - - 0 0 - 0.024 0.022 0.027 - - 0 - 0.00%
2024-09-04 0 0.024 0.024 0.026 0.023 0.025 192,000 4,608 0.0240 0.024 0.024 0.026 0.023 0.025 192,000 0.0240 -11.11%
2024-09-03 0 0.027 0.025 0.028 0.026 0.027 336,000 8,752 0.0260 0.027 0.025 0.028 0.026 0.027 336,000 0.0260 3.85%
2024-09-02 0 0.026 0.025 0.026 0.024 0.031 372,000 9,068 0.0244 0.026 0.025 0.026 0.024 0.031 372,000 0.0244 8.33%
2024-08-30 0 0.024 0.024 0.030 0.024 0.028 1,048,000 29,152 0.0278 0.024 0.024 0.030 0.024 0.028 1,048,000 0.0278 -14.29%
2024-08-29 0 0.028 0.024 0.028 0.028 0.029 1,148,000 32,240 0.0281 0.028 0.024 0.028 0.028 0.029 1,148,000 0.0281 7.69%
2024-08-28 0 0.026 0.026 0.027 0.023 0.026 1,900,000 46,604 0.0245 0.026 0.026 0.027 0.023 0.026 1,900,000 0.0245 23.81%
2024-08-27 0 0.021 0.021 0.022 0.021 0.021 460,000 9,660 0.0210 0.021 0.021 0.022 0.021 0.021 460,000 0.0210 5.00%
2024-08-26 0 0.020 0.019 0.021 0.019 0.021 1,280,000 25,452 0.0199 0.020 0.019 0.021 0.019 0.021 1,280,000 0.0199 -4.76%
2024-08-23 0 0.021 0.020 0.021 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2024-08-22 0 0.021 0.020 0.021 0.021 0.021 1,692,000 35,532 0.0210 0.021 0.020 0.021 0.021 0.021 1,692,000 0.0210 -8.70%
2024-08-21 0 0.023 0.021 0.023 0.021 0.023 1,240,000 28,076 0.0226 0.023 0.021 0.023 0.021 0.023 1,240,000 0.0226 -4.17%
2024-08-20 0 0.024 0.024 0.025 0.021 0.025 3,668,000 87,268 0.0238 0.024 0.024 0.025 0.021 0.025 3,668,000 0.0238 14.29%
2024-08-19 0 0.021 0.021 0.023 - - 0 0 - 0.021 0.021 0.023 - - 0 - 0.00%
2024-08-16 0 0.021 0.020 0.023 0.021 0.021 420,000 8,820 0.0210 0.021 0.020 0.023 0.021 0.021 420,000 0.0210 -4.55%
2024-08-15 0 0.022 0.022 0.023 - - 24,000 528 0.0220 0.022 0.022 0.023 - - 24,000 0.0220 0.00%
2024-08-14 0 0.022 0.020 0.022 - - 0 0 - 0.022 0.020 0.022 - - 0 - 0.00%
2024-08-13 0 0.022 0.020 0.022 0.020 0.022 516,000 11,336 0.0220 0.022 0.020 0.022 0.020 0.022 516,000 0.0220 10.00%
2024-08-12 0 0.020 0.020 0.021 0.020 0.024 2,924,000 62,876 0.0215 0.020 0.020 0.021 0.020 0.024 2,924,000 0.0215 -16.67%
2024-08-09 0 0.024 0.021 0.024 0.023 0.025 572,000 13,596 0.0238 0.024 0.021 0.024 0.023 0.025 572,000 0.0238 0.00%
2024-08-08 0 0.024 0.022 0.023 0.021 0.024 1,044,000 23,212 0.0222 0.024 0.022 0.023 0.021 0.024 1,044,000 0.0222 14.29%
2024-08-07 0 0.021 0.020 0.023 0.020 0.026 1,868,000 43,432 0.0233 0.021 0.020 0.023 0.020 0.026 1,868,000 0.0233 -25.00%
2024-08-06 0 0.028 0.026 0.029 0.026 0.029 412,000 11,572 0.0281 0.028 0.026 0.029 0.026 0.029 412,000 0.0281 -3.45%
2024-08-05 0 0.029 0.027 0.029 0.025 0.029 968,000 26,512 0.0274 0.029 0.027 0.029 0.025 0.029 968,000 0.0274 3.57%
2024-08-02 0 0.028 0.026 0.028 0.027 0.028 172,000 4,776 0.0278 0.028 0.026 0.028 0.027 0.028 172,000 0.0278 3.70%
2024-08-01 0 0.027 0.027 0.028 0.026 0.032 4,888,000 140,488 0.0287 0.027 0.027 0.028 0.026 0.032 4,888,000 0.0287 0.00%
2024-07-31 0 0.027 0.027 0.028 0.026 0.031 60,660,000 1,816,472 0.0299 0.027 0.027 0.028 0.026 0.031 60,660,000 0.0299 -12.90%
2024-07-30 0 0.031 0.030 0.031 0.028 0.031 53,544,000 1,552,780 0.0290 0.031 0.030 0.031 0.028 0.031 53,544,000 0.0290 6.90%
2024-07-29 0 0.029 0.029 0.031 0.029 0.032 8,220,000 239,128 0.0291 0.029 0.029 0.031 0.029 0.032 8,220,000 0.0291 -3.33%
2024-07-26 0 0.030 0.030 0.031 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2024-07-25 0 0.030 0.029 0.030 0.029 0.032 5,552,000 168,528 0.0304 0.030 0.029 0.030 0.029 0.032 5,552,000 0.0304 -11.76%
2024-07-24 0 0.034 0.032 0.034 0.034 0.034 304,000 10,336 0.0340 0.034 0.032 0.034 0.034 0.034 304,000 0.0340 0.00%
2024-07-23 0 0.034 0.034 0.035 0.034 0.035 316,000 10,768 0.0341 0.034 0.034 0.035 0.034 0.035 316,000 0.0341 -2.86%
2024-07-22 0 0.035 0.035 0.036 - - 0 0 - 0.035 0.035 0.036 - - 0 - 2.94%
2024-07-19 0 0.034 0.034 0.035 0.034 0.035 3,108,000 105,688 0.0340 0.034 0.034 0.035 0.034 0.035 3,108,000 0.0340 -2.86%
2024-07-18 0 0.035 0.033 0.035 0.035 0.035 116,000 4,060 0.0350 0.035 0.033 0.035 0.035 0.035 116,000 0.0350 -2.78%
2024-07-17 0 0.036 0.034 0.036 0.034 0.036 480,000 16,804 0.0350 0.036 0.034 0.036 0.034 0.036 480,000 0.0350 5.88%
2024-07-16 0 0.034 0.034 0.035 0.034 0.035 652,000 22,588 0.0346 0.034 0.034 0.035 0.034 0.035 652,000 0.0346 -5.56%
2024-07-15 0 0.036 0.034 0.036 0.036 0.036 44,000 1,584 0.0360 0.036 0.034 0.036 0.036 0.036 44,000 0.0360 -2.70%
2024-07-12 0 0.037 0.035 0.037 0.035 0.043 3,312,000 124,528 0.0376 0.037 0.035 0.037 0.035 0.043 3,312,000 0.0376 -9.76%
2024-07-11 0 0.041 0.038 0.041 0.034 0.041 2,276,000 80,132 0.0352 0.041 0.038 0.041 0.034 0.041 2,276,000 0.0352 20.59%
2024-07-10 0 0.034 0.034 0.036 0.034 0.040 1,936,000 66,172 0.0342 0.034 0.034 0.036 0.034 0.040 1,936,000 0.0342 -2.86%
2024-07-09 0 0.035 0.035 0.040 - - 0 0 - 0.035 0.035 0.040 - - 0 - 0.00%
2024-07-08 0 0.035 0.033 0.037 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
2024-07-05 0 0.035 0.035 0.036 0.034 0.036 252,000 8,792 0.0349 0.035 0.035 0.036 0.034 0.036 252,000 0.0349 -5.41%
2024-07-04 0 0.037 0.036 0.041 - - 0 0 - 0.037 0.036 0.041 - - 0 - 0.00%
2024-07-03 0 0.037 0.036 0.041 - - 0 0 - 0.037 0.036 0.041 - - 0 - 0.00%
2024-07-02 0 0.037 0.037 0.043 - - 0 0 - 0.037 0.037 0.043 - - 0 - 0.00%
2024-06-28 0 0.037 0.037 0.043 0.034 0.044 2,208,000 83,204 0.0377 0.037 0.037 0.043 0.034 0.044 2,208,000 0.0377 8.82%
2024-06-27 0 0.034 0.032 0.036 - - 0 0 - 0.034 0.032 0.036 - - 0 - 0.00%
2024-06-26 0 0.034 0.033 0.034 0.034 0.034 9,944,000 338,096 0.0340 0.034 0.033 0.034 0.034 0.034 9,944,000 0.0340 -5.56%
2024-06-25 0 0.036 0.034 0.036 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2024-06-24 0 0.036 0.034 0.036 0.034 0.037 176,000 6,108 0.0347 0.036 0.034 0.036 0.034 0.037 176,000 0.0347 2.86%
2024-06-21 0 0.035 0.035 0.037 0.035 0.035 44,000 1,540 0.0350 0.035 0.035 0.037 0.035 0.035 44,000 0.0350 0.00%
2024-06-20 0 0.035 0.034 0.036 0.033 0.035 1,180,000 40,900 0.0347 0.035 0.034 0.036 0.033 0.035 1,180,000 0.0347 -2.78%
2024-06-19 0 0.036 0.036 0.038 0.034 0.036 148,000 5,296 0.0358 0.036 0.036 0.038 0.034 0.036 148,000 0.0358 5.88%
2024-06-18 0 0.034 0.034 0.036 0.034 0.034 4,000 136 0.0340 0.034 0.034 0.036 0.034 0.034 4,000 0.0340 -5.56%
2024-06-17 0 0.036 0.036 0.037 0.036 0.037 916,000 33,176 0.0362 0.036 0.036 0.037 0.036 0.037 916,000 0.0362 -7.69%
2024-06-14 0 0.039 0.036 0.039 - - 0 0 - 0.039 0.036 0.039 - - 0 - -2.50%
2024-06-13 0 0.040 0.039 0.040 0.040 0.040 20,000 800 0.0400 0.040 0.039 0.040 0.040 0.040 20,000 0.0400 0.00%
2024-06-12 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2024-06-11 0 0.040 0.038 0.040 0.040 0.040 40,000 1,600 0.0400 0.040 0.038 0.040 0.040 0.040 40,000 0.0400 2.56%
2024-06-07 0 0.039 0.039 0.040 0.038 0.045 1,816,000 71,120 0.0392 0.039 0.039 0.040 0.038 0.045 1,816,000 0.0392 0.00%
2024-06-06 0 0.039 0.039 0.042 0.038 0.039 88,000 3,424 0.0389 0.039 0.039 0.042 0.038 0.039 88,000 0.0389 2.63%
2024-06-05 0 0.038 0.038 0.039 0.036 0.038 720,000 26,280 0.0365 0.038 0.038 0.039 0.036 0.038 720,000 0.0365 -2.56%
2024-06-04 0 0.039 0.036 0.040 0.036 0.039 16,000 612 0.0383 0.039 0.036 0.040 0.036 0.039 16,000 0.0383 -2.50%
2024-06-03 0 0.040 0.038 0.040 0.039 0.040 484,000 19,052 0.0394 0.040 0.038 0.040 0.039 0.040 484,000 0.0394 5.26%
2024-05-31 0 0.038 0.036 0.038 0.037 0.038 600,000 22,540 0.0376 0.038 0.036 0.038 0.037 0.038 600,000 0.0376 -5.00%
2024-05-30 0 0.040 0.039 0.040 0.040 0.042 528,000 21,828 0.0413 0.040 0.039 0.040 0.040 0.042 528,000 0.0413 -2.44%
2024-05-29 0 0.041 0.040 0.041 0.039 0.041 9,312,551 364,319 0.0391 0.041 0.040 0.041 0.039 0.041 9,312,551 0.0391 5.13%
2024-05-28 0 0.039 0.038 0.042 0.039 0.046 10,848,000 455,696 0.0420 0.039 0.038 0.042 0.039 0.046 10,848,000 0.0420 -7.14%
2024-05-27 0 0.042 0.042 0.043 0.040 0.053 1,064,000 44,516 0.0418 0.042 0.042 0.043 0.040 0.053 1,064,000 0.0418 -2.33%
2024-05-24 0 0.043 0.038 0.043 0.037 0.045 2,508,000 103,032 0.0411 0.043 0.038 0.043 0.037 0.045 2,508,000 0.0411 19.44%
2024-05-23 0 0.036 0.035 0.039 0.036 0.040 2,312,000 85,836 0.0371 0.036 0.035 0.039 0.036 0.040 2,312,000 0.0371 0.00%
2024-05-22 0 0.036 0.036 0.038 0.036 0.038 100,000 3,680 0.0368 0.036 0.036 0.038 0.036 0.038 100,000 0.0368 -2.70%
2024-05-21 0 0.037 0.037 0.039 0.036 0.037 140,000 5,080 0.0363 0.037 0.037 0.039 0.036 0.037 140,000 0.0363 -2.63%
2024-05-20 0 0.038 0.037 0.039 0.037 0.039 1,400,000 52,908 0.0378 0.038 0.037 0.039 0.037 0.039 1,400,000 0.0378 2.70%
2024-05-17 0 0.037 0.034 0.037 0.037 0.037 504,000 18,648 0.0370 0.037 0.034 0.037 0.037 0.037 504,000 0.0370 0.00%
2024-05-16 0 0.037 0.036 0.038 0.035 0.038 452,000 16,024 0.0355 0.037 0.036 0.038 0.035 0.038 452,000 0.0355 2.78%
2024-05-14 0 0.036 0.035 0.036 0.036 0.038 2,760,000 99,644 0.0361 0.036 0.035 0.036 0.036 0.038 2,760,000 0.0361 0.00%
2024-05-13 0 0.036 0.036 0.037 0.036 0.040 2,388,000 88,428 0.0370 0.036 0.036 0.037 0.036 0.040 2,388,000 0.0370 -10.00%
2024-05-10 0 0.040 0.040 0.041 0.040 0.042 1,624,000 66,048 0.0407 0.040 0.040 0.041 0.040 0.042 1,624,000 0.0407 -6.98%
2024-05-09 0 0.043 0.039 0.043 0.038 0.043 376,000 14,972 0.0398 0.043 0.039 0.043 0.038 0.043 376,000 0.0398 4.88%
2024-05-08 0 0.041 0.041 0.042 0.041 0.041 200,000 8,200 0.0410 0.041 0.041 0.042 0.041 0.041 200,000 0.0410 -2.38%
2024-05-07 0 0.042 0.040 0.042 0.041 0.042 468,000 19,308 0.0413 0.042 0.040 0.042 0.041 0.042 468,000 0.0413 7.69%
2024-05-06 0 0.039 0.039 0.040 0.038 0.043 5,088,000 205,572 0.0404 0.039 0.039 0.040 0.038 0.043 5,088,000 0.0404 -15.22%
2024-05-03 0 0.046 0.043 0.046 0.042 0.046 76,000 3,416 0.0449 0.046 0.043 0.046 0.042 0.046 76,000 0.0449 0.00%
2024-05-02 0 0.046 0.042 0.046 0.042 0.046 1,148,000 48,552 0.0423 0.046 0.042 0.046 0.042 0.046 1,148,000 0.0423 6.98%
2024-04-30 0 0.043 0.040 0.047 - - 0 0 - 0.043 0.040 0.047 - - 0 - 0.00%
2024-04-29 0 0.043 0.042 0.045 0.038 0.047 1,784,000 73,428 0.0412 0.043 0.042 0.045 0.038 0.047 1,784,000 0.0412 -2.27%
2024-04-26 0 0.044 0.044 0.049 0.044 0.045 184,000 8,268 0.0449 0.044 0.044 0.049 0.044 0.045 184,000 0.0449 -2.22%
2024-04-25 0 0.045 0.042 0.045 0.043 0.045 36,000 1,556 0.0432 0.045 0.042 0.045 0.043 0.045 36,000 0.0432 4.65%
2024-04-24 0 0.043 0.043 0.044 0.043 0.043 60,000 2,580 0.0430 0.043 0.043 0.044 0.043 0.043 60,000 0.0430 -2.27%
2024-04-23 0 0.044 0.042 0.045 0.044 0.044 4,000,000 176,000 0.0440 0.044 0.042 0.045 0.044 0.044 4,000,000 0.0440 -2.22%
2024-04-22 0 0.045 0.042 0.045 0.042 0.045 292,000 12,544 0.0430 0.045 0.042 0.045 0.042 0.045 292,000 0.0430 -2.17%
2024-04-19 0 0.046 0.046 0.047 0.042 0.042 336,000 14,152 0.0421 0.046 0.046 0.047 0.042 0.042 336,000 0.0421 -2.13%
2024-04-18 0 0.047 0.043 0.047 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2024-04-17 0 0.047 0.043 0.047 0.042 0.047 196,000 8,636 0.0441 0.047 0.043 0.047 0.042 0.047 196,000 0.0441 2.17%
2024-04-16 0 0.046 0.043 0.049 0.044 0.046 644,000 28,916 0.0449 0.046 0.043 0.049 0.044 0.046 644,000 0.0449 -2.13%
2024-04-15 0 0.047 0.046 0.049 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2024-04-12 0 0.047 0.047 0.048 0.046 0.046 200,000 9,200 0.0460 0.047 0.047 0.048 0.046 0.046 200,000 0.0460 -2.08%
2024-04-11 0 0.048 0.048 0.050 0.045 0.045 12,000 540 0.0450 0.048 0.048 0.050 0.045 0.045 12,000 0.0450 0.00%
2024-04-10 0 0.048 0.048 0.049 0.046 0.046 400,000 18,400 0.0460 0.048 0.048 0.049 0.046 0.046 400,000 0.0460 0.00%
2024-04-09 0 0.048 0.048 0.050 0.048 0.048 20,000 960 0.0480 0.048 0.048 0.050 0.048 0.048 20,000 0.0480 0.00%
2024-04-08 0 0.048 0.048 0.050 0.045 0.046 120,000 5,420 0.0452 0.048 0.048 0.050 0.045 0.046 120,000 0.0452 0.00%
2024-04-05 0 0.048 0.048 0.050 0.045 0.048 560,000 26,468 0.0473 0.048 0.048 0.050 0.045 0.048 560,000 0.0473 -4.00%
2024-04-03 0 0.050 0.050 0.055 0.046 0.046 12,000 552 0.0460 0.050 0.050 0.055 0.046 0.046 12,000 0.0460 -10.71%
2024-04-02 0 0.056 0.048 0.055 0.055 0.056 80,000 4,472 0.0559 0.056 0.048 0.055 0.055 0.056 80,000 0.0559 -3.45%
2024-03-28 0 0.058 0.056 0.058 0.043 0.060 2,848,000 152,884 0.0537 0.058 0.056 0.058 0.043 0.060 2,848,000 0.0537 31.82%
2024-03-27 0 0.044 0.044 0.045 0.044 0.045 1,244,000 54,764 0.0440 0.044 0.044 0.045 0.044 0.045 1,244,000 0.0440 -6.38%
2024-03-26 0 0.047 0.044 0.048 - - 0 0 - 0.047 0.044 0.048 - - 0 - 0.00%
2024-03-25 0 0.047 0.044 0.047 0.045 0.047 380,000 17,124 0.0451 0.047 0.044 0.047 0.045 0.047 380,000 0.0451 -2.08%
2024-03-22 0 0.048 0.046 0.049 0.047 0.050 1,400,000 66,536 0.0475 0.048 0.046 0.049 0.047 0.050 1,400,000 0.0475 -4.00%
2024-03-21 0 0.050 0.048 0.050 0.048 0.050 1,220,000 60,752 0.0498 0.050 0.048 0.050 0.048 0.050 1,220,000 0.0498 -5.66%
2024-03-20 0 0.053 0.048 0.053 0.046 0.056 292,000 14,796 0.0507 0.053 0.048 0.053 0.046 0.056 292,000 0.0507 -5.36%
2024-03-19 0 0.056 0.046 0.056 0.049 0.056 1,524,000 72,480 0.0476 0.056 0.046 0.056 0.049 0.056 1,524,000 0.0476 9.80%
2024-03-18 0 0.051 0.047 0.051 0.046 0.051 832,000 39,136 0.0470 0.051 0.047 0.051 0.046 0.051 832,000 0.0470 2.00%
2024-03-15 0 0.050 0.046 0.050 0.046 0.050 712,000 34,092 0.0479 0.050 0.046 0.050 0.046 0.050 712,000 0.0479 -5.66%
2024-03-14 0 0.053 0.047 0.051 0.049 0.054 1,372,000 67,652 0.0493 0.053 0.047 0.051 0.049 0.054 1,372,000 0.0493 -3.64%
2024-03-13 0 0.055 0.048 0.055 0.047 0.055 1,036,000 50,224 0.0485 0.055 0.048 0.055 0.047 0.055 1,036,000 0.0485 7.84%
2024-03-12 0 0.051 0.046 0.051 0.045 0.052 240,000 11,584 0.0483 0.051 0.046 0.051 0.045 0.052 240,000 0.0483 4.08%
2024-03-11 0 0.049 0.045 0.049 - - 0 0 - 0.049 0.045 0.049 - - 0 - -2.00%
2024-03-08 0 0.050 0.046 0.055 - - 0 0 - 0.050 0.046 0.055 - - 0 - 0.00%
2024-03-07 0 0.050 0.050 0.054 0.046 0.050 536,000 25,812 0.0482 0.050 0.050 0.054 0.046 0.050 536,000 0.0482 0.00%
2024-03-06 0 0.050 0.050 0.054 0.045 0.050 124,000 5,920 0.0477 0.050 0.050 0.054 0.045 0.050 124,000 0.0477 0.00%
2024-03-05 0 0.050 0.050 0.055 0.048 0.048 200,000 9,600 0.0480 0.050 0.050 0.055 0.048 0.048 200,000 0.0480 -7.41%
2024-03-04 0 0.054 0.049 0.056 0.054 0.057 164,000 8,868 0.0541 0.054 0.049 0.056 0.054 0.057 164,000 0.0541 0.00%
2024-03-01 0 0.054 0.047 0.056 0.054 0.057 11,136,000 613,184 0.0551 0.054 0.047 0.056 0.054 0.057 11,136,000 0.0551 3.85%
2024-02-29 0 0.052 0.050 0.059 0.049 0.052 4,472,000 220,416 0.0493 0.052 0.050 0.059 0.049 0.052 4,472,000 0.0493 4.00%
2024-02-28 0 0.050 0.050 0.052 0.049 0.050 216,000 10,784 0.0499 0.050 0.050 0.052 0.049 0.050 216,000 0.0499 2.04%
2024-02-27 0 0.049 0.049 0.051 0.049 0.055 13,036,000 651,996 0.0500 0.049 0.049 0.051 0.049 0.055 13,036,000 0.0500 2.08%
2024-02-26 0 0.048 0.048 0.055 0.042 0.048 1,800,000 79,180 0.0440 0.048 0.048 0.055 0.042 0.048 1,800,000 0.0440 0.00%
2024-02-23 0 0.048 0.044 0.048 0.042 0.050 252,000 11,120 0.0441 0.048 0.044 0.048 0.042 0.050 252,000 0.0441 -4.00%
2024-02-22 0 0.050 0.045 0.055 0.050 0.050 8,000 400 0.0500 0.050 0.045 0.055 0.050 0.050 8,000 0.0500 11.11%
2024-02-21 0 0.045 0.045 0.051 0.044 0.045 964,000 42,664 0.0443 0.045 0.045 0.051 0.044 0.045 964,000 0.0443 -11.76%
2024-02-20 0 0.051 0.048 0.051 0.051 0.051 32,000 1,632 0.0510 0.051 0.048 0.051 0.051 0.051 32,000 0.0510 6.25%
2024-02-19 0 0.048 0.048 0.050 0.048 0.048 92,000 4,416 0.0480 0.048 0.048 0.050 0.048 0.048 92,000 0.0480 -4.00%
2024-02-16 0 0.050 0.045 0.050 0.044 0.050 320,000 15,904 0.0497 0.050 0.045 0.050 0.044 0.050 320,000 0.0497 13.64%
2024-02-15 0 0.044 0.042 0.043 0.045 0.045 112,000 5,040 0.0450 0.044 0.042 0.043 0.045 0.045 112,000 0.0450 -2.22%
2024-02-14 0 0.045 0.042 0.045 0.039 0.046 236,000 10,604 0.0449 0.045 0.042 0.045 0.039 0.046 236,000 0.0449 -8.16%
2024-02-09 0 0.049 0.039 0.053 - - 0 0 - 0.049 0.039 0.053 - - 0 - 0.00%
2024-02-08 0 0.049 0.049 0.054 0.042 0.047 412,000 18,108 0.0440 0.049 0.049 0.054 0.042 0.047 412,000 0.0440 8.89%
2024-02-07 0 0.045 0.045 0.049 - - 0 0 - 0.045 0.045 0.049 - - 0 - 7.14%
2024-02-06 0 0.042 0.044 0.050 0.042 0.043 76,000 3,232 0.0425 0.042 0.044 0.050 0.042 0.043 76,000 0.0425 -8.70%
2024-02-05 0 0.046 0.042 0.046 0.041 0.047 756,000 32,552 0.0431 0.046 0.042 0.046 0.041 0.047 756,000 0.0431 2.22%
2024-02-02 0 0.045 0.042 0.046 - - 0 0 - 0.045 0.042 0.046 - - 0 - 0.00%
2024-02-01 0 0.045 0.036 0.047 - - 0 0 - 0.045 0.036 0.047 - - 0 - 0.00%
2024-01-31 0 0.045 0.041 0.045 0.042 0.047 220,000 9,660 0.0439 0.045 0.041 0.045 0.042 0.047 220,000 0.0439 -6.25%
2024-01-30 0 0.048 0.046 0.049 0.047 0.048 1,292,000 61,796 0.0478 0.048 0.046 0.049 0.047 0.048 1,292,000 0.0478 -7.69%
2024-01-29 0 0.052 0.052 0.054 0.048 0.052 244,000 11,864 0.0486 0.052 0.052 0.054 0.048 0.052 244,000 0.0486 4.00%
2024-01-26 0 0.050 0.048 0.050 0.047 0.050 520,000 25,320 0.0487 0.050 0.048 0.050 0.047 0.050 520,000 0.0487 0.00%
2024-01-25 0 0.050 0.047 0.052 0.047 0.056 440,000 21,284 0.0484 0.050 0.047 0.052 0.047 0.056 440,000 0.0484 -3.85%
2024-01-24 0 0.052 0.052 0.053 0.047 0.056 460,000 23,144 0.0503 0.052 0.052 0.053 0.047 0.056 460,000 0.0503 1.96%
2024-01-23 0 0.051 0.048 0.051 0.050 0.051 6,780,000 351,768 0.0519 0.051 0.048 0.051 0.050 0.051 6,780,000 0.0519 -1.92%
2024-01-22 0 0.052 0.047 0.056 0.051 0.052 1,000,000 51,864 0.0519 0.052 0.047 0.056 0.051 0.052 1,000,000 0.0519 -5.45%
2024-01-19 0 0.055 0.054 0.056 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
2024-01-18 0 0.055 0.053 0.057 - - 0 0 - 0.055 0.053 0.057 - - 0 - 0.00%
2024-01-17 0 0.055 0.053 0.055 0.053 0.055 116,000 6,156 0.0531 0.055 0.053 0.055 0.053 0.055 116,000 0.0531 0.00%
2024-01-16 0 0.055 0.055 0.057 0.055 0.055 52,000 2,860 0.0550 0.055 0.055 0.057 0.055 0.055 52,000 0.0550 -1.79%
2024-01-15 0 0.056 0.054 0.057 0.053 0.057 604,000 32,048 0.0531 0.056 0.054 0.057 0.053 0.057 604,000 0.0531 1.82%
2024-01-12 0 0.055 0.055 0.059 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.00%
2024-01-11 0 0.055 0.055 0.058 0.055 0.058 1,140,000 62,808 0.0551 0.055 0.055 0.058 0.055 0.058 1,140,000 0.0551 -8.33%
2024-01-10 0 0.060 0.055 0.060 0.054 0.060 604,000 33,120 0.0548 0.060 0.055 0.060 0.054 0.060 604,000 0.0548 9.09%
2024-01-09 0 0.055 0.055 0.060 0.055 0.057 32,000 1,808 0.0565 0.055 0.055 0.060 0.055 0.057 32,000 0.0565 -3.51%
2024-01-08 0 0.057 0.057 0.060 0.057 0.057 204,000 11,628 0.0570 0.057 0.057 0.060 0.057 0.057 204,000 0.0570 -5.00%
2024-01-05 0 0.060 0.054 0.061 0.058 0.060 96,000 5,736 0.0598 0.060 0.054 0.061 0.058 0.060 96,000 0.0598 1.69%
2024-01-04 0 0.059 0.059 0.060 0.057 0.059 10,176,000 599,936 0.0590 0.059 0.059 0.060 0.057 0.059 10,176,000 0.0590 0.00%
2024-01-03 0 0.059 0.056 0.060 0.052 0.061 1,280,000 73,164 0.0572 0.059 0.056 0.060 0.052 0.061 1,280,000 0.0572 7.27%
2024-01-02 0 0.055 0.054 0.057 0.055 0.055 52,000 2,860 0.0550 0.055 0.054 0.057 0.055 0.055 52,000 0.0550 -1.79%
2023-12-29 0 0.056 0.056 0.059 0.056 0.060 32,000 1,904 0.0595 0.056 0.056 0.059 0.056 0.060 32,000 0.0595 -5.08%
2023-12-28 0 0.059 0.057 0.059 0.056 0.060 144,000 8,080 0.0561 0.059 0.057 0.059 0.056 0.060 144,000 0.0561 9.26%
2023-12-27 0 0.054 0.054 0.056 0.054 0.054 704,000 38,016 0.0540 0.054 0.054 0.056 0.054 0.054 704,000 0.0540 0.00%
2023-12-22 0 0.054 0.052 0.057 - - 0 0 - 0.054 0.052 0.057 - - 0 - 0.00%
2023-12-21 0 0.054 0.054 0.056 0.052 0.054 364,000 19,628 0.0539 0.054 0.054 0.056 0.052 0.054 364,000 0.0539 0.00%
2023-12-20 0 0.054 0.054 0.057 - - 0 0 - 0.054 0.054 0.057 - - 0 - 0.00%
2023-12-19 0 0.054 0.054 0.057 - - 0 0 - 0.054 0.054 0.057 - - 0 - 0.00%
2023-12-18 0 0.054 0.052 0.056 0.054 0.054 804,000 43,416 0.0540 0.054 0.052 0.056 0.054 0.054 804,000 0.0540 1.89%
2023-12-15 0 0.053 0.053 0.054 0.053 0.054 552,000 29,700 0.0538 0.053 0.053 0.054 0.053 0.054 552,000 0.0538 -1.85%
2023-12-14 0 0.054 0.053 0.054 0.054 0.054 228,000 12,312 0.0540 0.054 0.053 0.054 0.054 0.054 228,000 0.0540 0.00%
2023-12-13 0 0.054 0.053 0.054 0.053 0.059 348,000 18,900 0.0543 0.054 0.053 0.054 0.053 0.059 348,000 0.0543 -1.82%
2023-12-12 0 0.055 0.055 0.059 0.052 0.056 1,404,000 77,052 0.0549 0.055 0.055 0.059 0.052 0.056 1,404,000 0.0549 -1.79%
2023-12-11 0 0.056 0.052 0.056 0.054 0.056 896,000 48,768 0.0544 0.056 0.052 0.056 0.054 0.056 896,000 0.0544 0.00%
2023-12-08 0 0.056 0.056 0.059 0.056 0.056 196,000 10,976 0.0560 0.056 0.056 0.059 0.056 0.056 196,000 0.0560 -9.68%
2023-12-07 0 0.062 0.056 0.062 - - 0 0 - 0.062 0.056 0.062 - - 0 - 0.00%
2023-12-06 0 0.062 0.057 0.062 0.062 0.062 44,000 2,728 0.0620 0.062 0.057 0.062 0.062 0.062 44,000 0.0620 0.00%
2023-12-05 0 0.062 0.056 0.062 0.056 0.062 480,000 29,448 0.0614 0.062 0.056 0.062 0.056 0.062 480,000 0.0614 1.64%
2023-12-04 0 0.061 0.057 0.062 0.059 0.061 1,028,000 62,484 0.0608 0.061 0.057 0.062 0.059 0.061 1,028,000 0.0608 3.39%
2023-12-01 0 0.059 0.055 0.059 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2023-11-30 0 0.059 0.055 0.059 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2023-11-29 0 0.059 0.056 0.059 0.056 0.059 56,000 3,184 0.0569 0.059 0.056 0.059 0.056 0.059 56,000 0.0569 5.36%
2023-11-28 0 0.056 0.055 0.059 - - 0 0 - 0.056 0.055 0.059 - - 0 - 0.00%
2023-11-27 0 0.056 0.056 0.059 0.055 0.059 488,000 27,832 0.0570 0.056 0.056 0.059 0.055 0.059 488,000 0.0570 -1.75%
2023-11-24 0 0.057 0.057 0.060 - - 0 0 - 0.057 0.057 0.060 - - 0 - 0.00%
2023-11-23 0 0.057 0.057 0.060 0.056 0.056 232,000 12,992 0.0560 0.057 0.057 0.060 0.056 0.056 232,000 0.0560 -5.00%
2023-11-22 0 0.060 0.058 0.061 0.058 0.060 92,000 5,488 0.0597 0.060 0.058 0.061 0.058 0.060 92,000 0.0597 1.69%
2023-11-21 0 0.059 0.056 0.061 0.055 0.060 380,000 21,836 0.0575 0.059 0.056 0.061 0.055 0.060 380,000 0.0575 0.00%
2023-11-20 0 0.059 0.056 0.059 0.059 0.059 28,000 1,652 0.0590 0.059 0.056 0.059 0.059 0.059 28,000 0.0590 0.00%
2023-11-17 0 0.059 0.056 0.061 0.055 0.059 108,000 6,168 0.0571 0.059 0.056 0.061 0.055 0.059 108,000 0.0571 -1.67%
2023-11-16 0 0.060 0.055 0.060 0.056 0.060 224,000 13,288 0.0593 0.060 0.055 0.060 0.056 0.060 224,000 0.0593 11.11%
2023-11-15 0 0.054 0.054 0.061 0.053 0.062 140,000 7,788 0.0556 0.054 0.054 0.061 0.053 0.062 140,000 0.0556 -12.90%
2023-11-14 0 0.062 0.054 0.062 0.061 0.062 60,000 3,664 0.0611 0.062 0.054 0.062 0.061 0.062 60,000 0.0611 1.64%
2023-11-13 0 0.061 0.054 0.061 - - 0 0 - 0.061 0.054 0.061 - - 0 - -1.61%
2023-11-10 0 0.062 0.055 0.062 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2023-11-09 0 0.062 0.055 0.062 0.059 0.062 460,000 27,376 0.0595 0.062 0.055 0.062 0.059 0.062 460,000 0.0595 5.08%
2023-11-08 0 0.059 0.055 0.059 0.054 0.059 44,000 2,396 0.0545 0.059 0.055 0.059 0.054 0.059 44,000 0.0545 1.72%
2023-11-07 0 0.058 0.056 0.060 0.058 0.058 4,000 232 0.0580 0.058 0.056 0.060 0.058 0.058 4,000 0.0580 0.00%
2023-11-06 0 0.058 0.055 0.058 0.056 0.060 884,000 50,912 0.0576 0.058 0.055 0.058 0.056 0.060 884,000 0.0576 5.45%
2023-11-03 0 0.055 0.055 0.057 0.052 0.059 904,000 50,540 0.0559 0.055 0.055 0.057 0.052 0.059 904,000 0.0559 -8.33%
2023-11-02 0 0.060 0.055 0.060 0.060 0.060 16,000 960 0.0600 0.060 0.055 0.060 0.060 0.060 16,000 0.0600 1.69%
2023-11-01 0 0.059 0.056 0.059 0.054 0.059 2,200,000 123,236 0.0560 0.059 0.056 0.059 0.054 0.059 2,200,000 0.0560 -1.67%
2023-10-31 0 0.060 0.038 0.062 0.056 0.062 120,000 6,868 0.0572 0.060 0.038 0.062 0.056 0.062 120,000 0.0572 -6.25%
2023-10-30 0 0.064 0.061 0.064 - - 0 0 - 0.064 0.061 0.064 - - 0 - -3.03%
2023-10-27 0 0.066 0.061 0.066 - - 0 0 - 0.066 0.061 0.066 - - 0 - -1.49%
2023-10-26 0 0.067 0.060 0.067 0.059 0.067 436,000 26,316 0.0604 0.067 0.060 0.067 0.059 0.067 436,000 0.0604 4.69%
2023-10-25 0 0.064 0.060 0.067 0.064 0.064 20,000 1,280 0.0640 0.064 0.060 0.067 0.064 0.064 20,000 0.0640 0.00%
2023-10-24 0 0.064 0.060 0.067 0.064 0.064 120,000 7,680 0.0640 0.064 0.060 0.067 0.064 0.064 120,000 0.0640 -1.54%
2023-10-20 0 0.065 0.061 0.066 0.060 0.065 108,000 6,948 0.0643 0.065 0.061 0.066 0.060 0.065 108,000 0.0643 0.00%
2023-10-19 0 0.065 0.062 0.065 0.060 0.065 408,000 25,580 0.0627 0.065 0.062 0.065 0.060 0.065 408,000 0.0627 6.56%
2023-10-18 0 0.061 0.060 0.061 0.060 0.061 88,000 5,300 0.0602 0.061 0.060 0.061 0.060 0.061 88,000 0.0602 0.00%
2023-10-17 0 0.061 0.061 0.067 0.060 0.060 300,000 18,000 0.0600 0.061 0.061 0.067 0.060 0.060 300,000 0.0600 -1.61%
2023-10-16 0 0.062 0.062 0.068 0.061 0.068 380,000 23,700 0.0624 0.062 0.062 0.068 0.061 0.068 380,000 0.0624 -8.82%
2023-10-13 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2023-10-12 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2023-10-11 0 0.068 0.065 0.068 0.068 0.068 12,000 816 0.0680 0.068 0.065 0.068 0.068 0.068 12,000 0.0680 4.62%
2023-10-10 0 0.065 0.064 0.067 0.062 0.065 10,580,000 657,520 0.0621 0.065 0.064 0.067 0.062 0.065 10,580,000 0.0621 3.17%
2023-10-09 0 0.063 0.062 0.063 0.062 0.063 296,000 18,548 0.0627 0.063 0.062 0.063 0.062 0.063 296,000 0.0627 0.00%
2023-10-06 0 0.063 0.061 0.065 0.062 0.063 1,012,000 63,296 0.0625 0.063 0.061 0.065 0.062 0.063 1,012,000 0.0625 1.61%
2023-10-05 0 0.062 0.059 0.062 0.062 0.063 192,000 11,640 0.0606 0.062 0.059 0.062 0.062 0.063 192,000 0.0606 0.00%
2023-10-04 0 0.062 0.058 0.062 0.062 0.062 300,000 18,600 0.0620 0.062 0.058 0.062 0.062 0.062 300,000 0.0620 5.08%
2023-10-03 0 0.059 0.059 0.064 0.059 0.059 24,000 1,432 0.0597 0.059 0.059 0.064 0.059 0.059 24,000 0.0597 -7.81%
2023-09-29 0 0.064 0.058 0.066 0.064 0.064 60,000 3,840 0.0640 0.064 0.058 0.066 0.064 0.064 60,000 0.0640 0.00%
2023-09-28 0 0.064 0.059 0.065 0.057 0.064 792,000 46,912 0.0592 0.064 0.059 0.065 0.057 0.064 792,000 0.0592 0.00%
2023-09-27 0 0.064 0.060 0.069 0.061 0.064 336,000 21,320 0.0635 0.064 0.060 0.069 0.061 0.064 336,000 0.0635 0.00%
2023-09-26 0 0.064 0.064 0.065 0.063 0.065 724,000 46,396 0.0641 0.064 0.064 0.065 0.063 0.065 724,000 0.0641 -7.25%
2023-09-25 0 0.069 0.063 0.070 - - 0 0 - 0.069 0.063 0.070 - - 0 - 0.00%
2023-09-22 0 0.069 0.063 0.070 0.063 0.069 24,000 1,560 0.0650 0.069 0.063 0.070 0.063 0.069 24,000 0.0650 -1.43%
2023-09-21 0 0.070 0.062 0.070 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2023-09-20 0 0.070 0.065 0.070 0.062 0.070 84,000 5,312 0.0632 0.070 0.065 0.070 0.062 0.070 84,000 0.0632 7.69%
2023-09-19 0 0.065 0.065 0.068 0.062 0.070 916,000 60,292 0.0658 0.065 0.065 0.068 0.062 0.070 916,000 0.0658 0.00%
2023-09-18 0 0.065 0.062 0.065 0.057 0.070 2,544,000 160,296 0.0630 0.065 0.062 0.065 0.057 0.070 2,544,000 0.0630 -7.14%
2023-09-15 0 0.070 0.067 0.070 0.064 0.076 304,000 20,776 0.0683 0.070 0.067 0.070 0.064 0.076 304,000 0.0683 18.64%
2023-09-14 0 0.059 0.059 0.066 0.059 0.066 72,000 4,444 0.0617 0.059 0.059 0.066 0.059 0.066 72,000 0.0617 -11.94%
2023-09-13 0 0.067 0.064 0.074 0.067 0.067 124,000 8,268 0.0667 0.067 0.064 0.074 0.067 0.067 124,000 0.0667 -1.47%
2023-09-12 0 0.068 0.064 0.068 0.064 0.068 1,000,000 66,688 0.0667 0.068 0.064 0.068 0.064 0.068 1,000,000 0.0667 -5.56%
2023-09-11 0 0.072 0.065 0.072 0.074 0.075 640,000 47,652 0.0745 0.072 0.065 0.072 0.074 0.075 640,000 0.0745 0.00%
2023-09-07 0 0.072 0.072 0.076 0.072 0.075 704,000 52,412 0.0744 0.072 0.072 0.076 0.072 0.075 704,000 0.0744 -5.26%
2023-09-06 0 0.076 0.074 0.076 0.069 0.076 316,000 23,460 0.0742 0.076 0.074 0.076 0.069 0.076 316,000 0.0742 10.14%
2023-09-05 0 0.069 0.065 0.069 - - 0 0 - 0.069 0.065 0.069 - - 0 - 0.00%
2023-09-04 0 0.069 0.069 0.074 0.069 0.070 60,000 4,160 0.0693 0.069 0.069 0.074 0.069 0.070 60,000 0.0693 0.00%
2023-08-31 0 0.069 0.069 0.074 0.066 0.069 580,000 39,940 0.0689 0.069 0.069 0.074 0.066 0.069 580,000 0.0689 4.55%
2023-08-30 0 0.066 0.063 0.068 0.063 0.066 308,000 19,904 0.0646 0.066 0.063 0.068 0.063 0.066 308,000 0.0646 3.12%
2023-08-29 0 0.064 0.063 0.064 0.064 0.067 160,000 10,404 0.0650 0.064 0.063 0.064 0.064 0.067 160,000 0.0650 -4.48%
2023-08-28 0 0.067 0.064 0.067 0.068 0.070 2,640,000 183,920 0.0697 0.067 0.064 0.067 0.068 0.070 2,640,000 0.0697 3.08%
2023-08-25 0 0.065 0.065 0.068 0.064 0.068 24,000 1,576 0.0657 0.065 0.065 0.068 0.064 0.068 24,000 0.0657 -7.14%
2023-08-24 0 0.070 0.067 0.070 0.064 0.070 2,556,000 177,516 0.0695 0.070 0.067 0.070 0.064 0.070 2,556,000 0.0695 7.69%
2023-08-23 0 0.065 0.062 0.065 0.064 0.066 100,000 6,556 0.0656 0.065 0.062 0.065 0.064 0.066 100,000 0.0656 -1.52%
2023-08-22 0 0.066 0.064 0.067 0.063 0.068 480,000 30,780 0.0641 0.066 0.064 0.067 0.063 0.068 480,000 0.0641 1.54%
2023-08-21 0 0.065 0.065 0.067 0.061 0.069 4,396,000 288,900 0.0657 0.065 0.065 0.067 0.061 0.069 4,396,000 0.0657 -7.14%
2023-08-18 0 0.070 0.070 0.072 0.066 0.070 452,000 30,312 0.0671 0.070 0.070 0.072 0.066 0.070 452,000 0.0671 -2.78%
2023-08-17 0 0.072 0.072 0.073 0.066 0.072 240,000 16,452 0.0686 0.072 0.072 0.073 0.066 0.072 240,000 0.0686 4.35%
2023-08-16 0 0.069 0.069 0.073 0.069 0.069 408,000 28,152 0.0690 0.069 0.069 0.073 0.069 0.069 408,000 0.0690 -1.43%
2023-08-15 0 0.070 0.068 0.071 0.068 0.070 240,000 16,720 0.0697 0.070 0.068 0.071 0.068 0.070 240,000 0.0697 -4.11%
2023-08-14 0 0.073 0.065 0.073 0.073 0.074 104,000 7,612 0.0732 0.073 0.065 0.073 0.073 0.074 104,000 0.0732 -1.35%
2023-08-11 0 0.074 0.070 0.074 0.074 0.074 120,000 8,880 0.0740 0.074 0.070 0.074 0.074 0.074 120,000 0.0740 0.00%
2023-08-10 0 0.074 0.070 0.075 0.074 0.074 140,000 10,360 0.0740 0.074 0.070 0.075 0.074 0.074 140,000 0.0740 4.23%
2023-08-09 0 0.071 0.071 0.075 0.070 0.075 252,000 18,276 0.0725 0.071 0.071 0.075 0.070 0.075 252,000 0.0725 1.43%
2023-08-08 0 0.070 0.070 0.074 0.070 0.070 184,000 12,880 0.0700 0.070 0.070 0.074 0.070 0.070 184,000 0.0700 0.00%
2023-08-07 0 0.070 0.070 0.076 0.070 0.074 632,000 46,640 0.0738 0.070 0.070 0.076 0.070 0.074 632,000 0.0738 -5.41%
2023-08-04 0 0.074 0.074 0.078 0.074 0.074 100,000 7,400 0.0740 0.074 0.074 0.078 0.074 0.074 100,000 0.0740 0.00%
2023-08-03 0 0.074 0.070 0.074 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2023-08-02 0 0.074 0.074 0.080 0.068 0.076 880,000 63,197 0.0718 0.074 0.074 0.080 0.068 0.076 880,000 0.0718 -5.13%
2023-08-01 0 0.078 0.078 0.080 0.078 0.078 44,000 3,432 0.0780 0.078 0.078 0.080 0.078 0.078 44,000 0.0780 4.00%
2023-07-31 0 0.075 0.075 0.080 0.074 0.077 1,320,000 99,400 0.0753 0.075 0.075 0.080 0.074 0.077 1,320,000 0.0753 -2.60%
2023-07-28 0 0.077 0.073 0.085 - - 0 0 - 0.077 0.073 0.085 - - 0 - 0.00%
2023-07-27 0 0.077 0.075 0.085 - - 0 0 - 0.077 0.075 0.085 - - 0 - 0.00%
2023-07-26 0 0.077 0.075 0.087 - - 0 0 - 0.077 0.075 0.087 - - 0 - 0.00%
2023-07-25 0 0.077 0.077 0.086 - - 0 0 - 0.077 0.077 0.086 - - 0 - 0.00%
2023-07-24 0 0.077 0.075 0.086 - - 0 0 - 0.077 0.075 0.086 - - 0 - 0.00%
2023-07-21 0 0.077 0.077 0.086 - - 0 0 - 0.077 0.077 0.086 - - 0 - 0.00%
2023-07-20 0 0.077 0.075 0.078 - - 0 0 - 0.077 0.075 0.078 - - 0 - 0.00%
2023-07-19 0 0.077 0.077 0.080 - - 0 0 - 0.077 0.077 0.080 - - 0 - 0.00%
2023-07-18 0 0.077 0.076 0.080 - - 0 0 - 0.077 0.076 0.080 - - 0 - 0.00%
2023-07-14 0 0.077 0.074 0.077 0.077 0.079 152,000 11,768 0.0774 0.077 0.074 0.077 0.077 0.079 152,000 0.0774 -2.53%
2023-07-13 0 0.079 0.078 0.080 0.076 0.079 844,000 66,236 0.0785 0.079 0.078 0.080 0.076 0.079 844,000 0.0785 0.00%
2023-07-12 0 0.079 0.076 0.079 0.076 0.079 48,000 3,672 0.0765 0.079 0.076 0.079 0.076 0.079 48,000 0.0765 3.95%
2023-07-11 0 0.076 0.076 0.079 0.076 0.079 104,000 7,916 0.0761 0.076 0.076 0.079 0.076 0.079 104,000 0.0761 1.33%
2023-07-10 0 0.075 0.073 0.075 - - 0 0 - 0.075 0.073 0.075 - - 0 - -1.32%
2023-07-07 0 0.076 0.074 0.076 0.074 0.076 204,000 15,104 0.0740 0.076 0.074 0.076 0.074 0.076 204,000 0.0740 -2.56%
2023-07-06 0 0.078 0.073 0.081 - - 0 0 - 0.078 0.073 0.081 - - 0 - 0.00%
2023-07-05 0 0.078 0.078 0.084 0.076 0.079 1,644,000 127,004 0.0773 0.078 0.078 0.084 0.076 0.079 1,644,000 0.0773 -9.30%
2023-07-04 0 0.086 0.077 0.086 0.076 0.086 24,000 1,864 0.0777 0.086 0.077 0.086 0.076 0.086 24,000 0.0777 16.22%
2023-07-03 0 0.074 0.074 0.086 0.074 0.076 852,000 64,076 0.0752 0.074 0.074 0.086 0.074 0.076 852,000 0.0752 -1.33%
2023-06-30 0 0.075 0.075 0.087 0.073 0.073 384,000 28,396 0.0739 0.075 0.075 0.087 0.073 0.073 384,000 0.0739 -7.41%
2023-06-29 0 0.081 0.075 0.081 0.081 0.081 212,000 17,172 0.0810 0.081 0.075 0.081 0.081 0.081 212,000 0.0810 -2.41%
2023-06-28 0 0.083 0.076 0.083 0.079 0.083 148,000 12,084 0.0816 0.083 0.076 0.083 0.079 0.083 148,000 0.0816 1.22%
2023-06-27 0 0.082 0.079 0.082 0.082 0.082 160,000 13,120 0.0820 0.082 0.079 0.082 0.082 0.082 160,000 0.0820 0.00%
2023-06-26 0 0.082 0.076 0.082 - - 0 0 - 0.082 0.076 0.082 - - 0 - 0.00%
2023-06-23 0 0.082 0.077 0.082 0.082 0.082 100,000 8,200 0.0820 0.082 0.077 0.082 0.082 0.082 100,000 0.0820 3.80%
2023-06-21 0 0.079 0.078 0.079 0.079 0.080 104,000 8,220 0.0790 0.079 0.078 0.079 0.079 0.080 104,000 0.0790 -3.66%
2023-06-20 0 0.082 0.077 0.086 0.080 0.082 404,000 32,828 0.0813 0.082 0.077 0.086 0.080 0.082 404,000 0.0813 6.49%
2023-06-19 0 0.077 0.077 0.080 0.074 0.077 156,000 11,756 0.0754 0.077 0.077 0.080 0.074 0.077 156,000 0.0754 0.00%
2023-06-16 0 0.077 0.077 0.079 0.077 0.077 4,000 308 0.0770 0.077 0.077 0.079 0.077 0.077 4,000 0.0770 -3.75%
2023-06-15 0 0.080 0.080 0.085 0.075 0.080 676,000 53,008 0.0784 0.080 0.080 0.085 0.075 0.080 676,000 0.0784 2.56%
2023-06-14 0 0.078 0.078 0.086 0.077 0.078 10,756,000 828,232 0.0770 0.078 0.078 0.086 0.077 0.078 10,756,000 0.0770 0.00%
2023-06-13 0 0.078 0.078 0.080 0.077 0.078 328,000 25,376 0.0774 0.078 0.078 0.080 0.077 0.078 328,000 0.0774 0.00%
2023-06-12 0 0.078 0.075 0.081 0.073 0.076 452,000 34,092 0.0754 0.078 0.075 0.081 0.073 0.076 452,000 0.0754 -3.70%
2023-06-09 0 0.081 0.074 0.081 0.074 0.081 6,256,000 494,820 0.0791 0.081 0.074 0.081 0.074 0.081 6,256,000 0.0791 3.85%
2023-06-08 0 0.078 0.075 0.079 0.071 0.079 1,072,000 81,716 0.0762 0.078 0.075 0.079 0.071 0.079 1,072,000 0.0762 -7.14%
2023-06-07 0 0.084 0.078 0.084 0.077 0.084 104,000 8,624 0.0829 0.084 0.078 0.084 0.077 0.084 104,000 0.0829 3.70%
2023-06-06 0 0.081 0.077 0.081 - - 0 0 - 0.081 0.077 0.081 - - 0 - 0.00%
2023-06-05 0 0.081 0.081 0.089 0.080 0.088 948,000 80,176 0.0846 0.081 0.081 0.089 0.080 0.088 948,000 0.0846 -1.22%
2023-06-02 0 0.082 0.076 0.088 0.076 0.082 596,000 46,196 0.0775 0.082 0.076 0.088 0.076 0.082 596,000 0.0775 9.33%
2023-06-01 0 0.075 0.075 0.079 0.074 0.076 548,000 40,808 0.0745 0.075 0.075 0.079 0.074 0.076 548,000 0.0745 0.00%
2023-05-31 0 0.075 0.075 0.079 0.074 0.078 164,000 12,260 0.0748 0.075 0.075 0.079 0.074 0.078 164,000 0.0748 -5.06%
2023-05-30 0 0.079 0.076 0.079 0.074 0.079 164,000 12,776 0.0779 0.079 0.076 0.079 0.074 0.079 164,000 0.0779 0.00%
2023-05-29 0 0.079 0.075 0.079 0.075 0.081 204,000 15,324 0.0751 0.079 0.075 0.079 0.075 0.081 204,000 0.0751 -1.25%
2023-05-25 0 0.080 0.076 0.080 0.078 0.082 6,244,000 499,440 0.0800 0.080 0.076 0.080 0.078 0.082 6,244,000 0.0800 2.56%
2023-05-24 0 0.078 0.078 0.083 0.076 0.078 152,000 11,712 0.0771 0.078 0.078 0.083 0.076 0.078 152,000 0.0771 -2.50%
2023-05-23 0 0.080 0.078 0.080 0.077 0.083 2,496,000 200,844 0.0805 0.080 0.078 0.080 0.077 0.083 2,496,000 0.0805 -3.61%
2023-05-22 0 0.083 0.074 0.083 - - 0 0 - 0.083 0.074 0.083 - - 0 - -2.35%
2023-05-19 0 0.085 0.075 0.085 0.080 0.085 504,000 40,340 0.0800 0.085 0.075 0.085 0.080 0.085 504,000 0.0800 6.25%
2023-05-18 0 0.080 0.080 0.081 0.080 0.087 308,000 25,028 0.0813 0.080 0.080 0.081 0.080 0.087 308,000 0.0813 -3.61%
2023-05-17 0 0.083 0.080 0.085 0.080 0.085 780,000 62,868 0.0806 0.083 0.080 0.085 0.080 0.085 780,000 0.0806 -2.35%
2023-05-16 0 0.085 0.081 0.085 0.081 0.086 232,000 19,788 0.0853 0.085 0.081 0.085 0.081 0.086 232,000 0.0853 -1.16%
2023-05-15 0 0.086 0.082 0.089 0.081 0.090 3,740,000 322,512 0.0862 0.086 0.082 0.089 0.081 0.090 3,740,000 0.0862 0.00%
2023-05-12 0 0.086 0.080 0.086 0.080 0.086 532,000 42,584 0.0800 0.086 0.080 0.086 0.080 0.086 532,000 0.0800 6.17%
2023-05-11 0 0.081 0.080 0.084 0.081 0.081 332,000 26,892 0.0810 0.081 0.080 0.084 0.081 0.081 332,000 0.0810 0.00%
2023-05-10 0 0.081 0.081 0.087 0.081 0.081 172,000 13,932 0.0810 0.081 0.081 0.087 0.081 0.081 172,000 0.0810 -1.22%
2023-05-09 0 0.082 0.080 0.082 0.080 0.085 2,516,000 212,136 0.0843 0.082 0.080 0.082 0.080 0.085 2,516,000 0.0843 -7.87%
2023-05-08 0 0.089 0.085 0.089 0.085 0.090 8,192,000 704,064 0.0859 0.089 0.085 0.089 0.085 0.090 8,192,000 0.0859 -1.11%
2023-05-05 0 0.090 0.085 0.090 0.084 0.090 3,928,000 336,936 0.0858 0.090 0.085 0.090 0.084 0.090 3,928,000 0.0858 0.00%
2023-05-04 0 0.090 0.086 0.095 0.086 0.090 428,000 36,832 0.0861 0.090 0.086 0.095 0.086 0.090 428,000 0.0861 4.65%
2023-05-03 0 0.086 0.090 0.091 0.084 0.098 2,208,000 192,272 0.0871 0.086 0.090 0.091 0.084 0.098 2,208,000 0.0871 -3.37%
2023-05-02 0 0.089 0.088 0.095 0.088 0.107 12,088,000 1,135,200 0.0939 0.089 0.088 0.095 0.088 0.107 12,088,000 0.0939 -4.30%
2023-04-28 0 0.093 0.092 0.093 0.079 0.103 27,124,000 2,537,360 0.0935 0.093 0.092 0.093 0.079 0.103 27,124,000 0.0935 22.37%
2023-04-27 0 0.076 0.076 0.084 0.076 0.078 5,376,000 409,552 0.0762 0.076 0.076 0.084 0.076 0.078 5,376,000 0.0762 -5.00%
2023-04-26 0 0.080 0.080 0.082 0.075 0.080 2,296,000 181,724 0.0791 0.080 0.080 0.082 0.075 0.080 2,296,000 0.0791 6.67%
2023-04-25 0 0.075 0.075 0.086 0.075 0.076 272,000 20,632 0.0759 0.075 0.075 0.086 0.075 0.076 272,000 0.0759 -1.32%
2023-04-24 0 0.076 0.076 0.086 0.076 0.079 672,000 51,492 0.0766 0.076 0.076 0.086 0.076 0.079 672,000 0.0766 -1.30%
2023-04-21 0 0.077 0.076 0.080 0.076 0.076 868,000 65,968 0.0760 0.077 0.076 0.080 0.076 0.076 868,000 0.0760 -1.28%
2023-04-20 0 0.078 0.077 0.078 0.076 0.078 316,000 24,112 0.0763 0.078 0.077 0.078 0.076 0.078 316,000 0.0763 -1.27%
2023-04-19 0 0.079 0.076 0.079 0.076 0.079 848,000 64,472 0.0760 0.079 0.076 0.079 0.076 0.079 848,000 0.0760 0.00%
2023-04-18 0 0.079 0.076 0.079 - - 0 0 - 0.079 0.076 0.079 - - 0 - 0.00%
2023-04-17 0 0.079 0.076 0.080 0.076 0.080 2,336,000 185,636 0.0795 0.079 0.076 0.080 0.076 0.080 2,336,000 0.0795 -1.25%
2023-04-14 0 0.080 0.078 0.080 0.075 0.080 1,940,000 150,164 0.0774 0.080 0.078 0.080 0.075 0.080 1,940,000 0.0774 1.27%
2023-04-13 0 0.079 0.078 0.079 0.075 0.082 508,000 38,916 0.0766 0.079 0.078 0.079 0.075 0.082 508,000 0.0766 -1.25%
2023-04-12 0 0.080 0.079 0.080 0.077 0.082 1,496,000 117,920 0.0788 0.080 0.079 0.080 0.077 0.082 1,496,000 0.0788 0.00%
2023-04-11 0 0.080 0.076 0.080 0.075 0.083 3,056,000 243,508 0.0797 0.080 0.076 0.080 0.075 0.083 3,056,000 0.0797 5.26%
2023-04-06 0 0.076 0.076 0.078 0.073 0.084 188,000 14,844 0.0790 0.076 0.076 0.078 0.073 0.084 188,000 0.0790 -2.56%
2023-04-04 0 0.078 0.075 0.078 0.074 0.078 824,000 62,324 0.0756 0.078 0.075 0.078 0.074 0.078 824,000 0.0756 -1.27%
2023-04-03 0 0.079 0.076 0.079 0.075 0.086 4,208,000 328,800 0.0781 0.079 0.076 0.079 0.075 0.086 4,208,000 0.0781 2.60%
2023-03-31 0 0.077 0.077 0.080 0.076 0.083 1,524,000 117,824 0.0773 0.077 0.077 0.080 0.076 0.083 1,524,000 0.0773 -1.28%
2023-03-30 0 0.078 0.076 0.079 0.075 0.086 2,008,000 155,972 0.0777 0.078 0.076 0.079 0.075 0.086 2,008,000 0.0777 -3.70%
2023-03-29 0 0.081 0.078 0.081 0.076 0.093 11,208,000 883,008 0.0788 0.081 0.078 0.081 0.076 0.093 11,208,000 0.0788 -6.90%
2023-03-28 0 0.087 0.085 0.087 0.080 0.114 90,148,000 8,703,771 0.0965 0.087 0.085 0.087 0.080 0.114 90,148,000 0.0965 17.57%
2023-03-27 0 0.074 0.072 0.074 0.069 0.074 1,908,000 136,224 0.0714 0.074 0.072 0.074 0.069 0.074 1,908,000 0.0714 2.78%
2023-03-24 0 0.072 0.069 0.074 0.068 0.069 12,000 824 0.0687 0.072 0.069 0.074 0.068 0.069 12,000 0.0687 0.00%
2023-03-23 0 0.072 0.069 0.074 0.068 0.072 1,184,000 82,464 0.0696 0.072 0.069 0.074 0.068 0.072 1,184,000 0.0696 0.00%
2023-03-22 0 0.072 0.072 0.073 0.068 0.073 296,000 20,860 0.0705 0.072 0.072 0.073 0.068 0.073 296,000 0.0705 0.00%
2023-03-21 0 0.072 0.072 0.073 0.068 0.072 1,752,000 122,704 0.0700 0.072 0.072 0.073 0.068 0.072 1,752,000 0.0700 -1.37%
2023-03-20 0 0.073 0.068 0.073 0.067 0.075 1,400,000 99,740 0.0712 0.073 0.068 0.073 0.067 0.075 1,400,000 0.0712 1.39%
2023-03-17 0 0.072 0.071 0.085 0.071 0.072 720,000 51,352 0.0713 0.072 0.071 0.085 0.071 0.072 720,000 0.0713 1.41%
2023-03-16 0 0.071 0.071 0.076 0.071 0.076 484,000 36,084 0.0746 0.071 0.071 0.076 0.071 0.076 484,000 0.0746 -1.39%
2023-03-15 0 0.072 0.071 0.073 0.071 0.078 464,000 34,048 0.0734 0.072 0.071 0.073 0.071 0.078 464,000 0.0734 -1.37%
2023-03-14 0 0.073 0.072 0.073 0.071 0.074 1,680,000 122,020 0.0726 0.073 0.072 0.073 0.071 0.074 1,680,000 0.0726 -2.67%
2023-03-13 0 0.075 0.074 0.075 0.074 0.076 2,280,000 170,976 0.0750 0.075 0.074 0.075 0.074 0.076 2,280,000 0.0750 -5.06%
2023-03-10 0 0.079 0.076 0.079 0.075 0.079 1,084,000 82,456 0.0761 0.079 0.076 0.079 0.075 0.079 1,084,000 0.0761 -1.25%
2023-03-09 0 0.080 0.076 0.080 0.079 0.080 8,028,000 634,220 0.0790 0.080 0.076 0.080 0.079 0.080 8,028,000 0.0790 0.00%
2023-03-08 0 0.080 0.079 0.080 0.076 0.081 3,620,000 283,276 0.0783 0.080 0.079 0.080 0.076 0.081 3,620,000 0.0783 -1.23%
2023-03-07 0 0.081 0.081 0.084 0.080 0.085 1,140,000 94,088 0.0825 0.081 0.081 0.084 0.080 0.085 1,140,000 0.0825 -4.71%
2023-03-06 0 0.085 0.085 0.086 0.085 0.087 740,000 63,420 0.0857 0.085 0.085 0.086 0.085 0.087 740,000 0.0857 -2.30%
2023-03-03 0 0.087 0.083 0.089 0.087 0.087 200,000 17,400 0.0870 0.087 0.083 0.089 0.087 0.087 200,000 0.0870 0.00%
2023-03-02 0 0.087 0.086 0.087 0.083 0.087 232,000 19,336 0.0833 0.087 0.086 0.087 0.083 0.087 232,000 0.0833 -1.14%
2023-03-01 0 0.088 0.084 0.088 0.083 0.089 184,000 15,736 0.0855 0.088 0.084 0.088 0.083 0.089 184,000 0.0855 -2.22%
2023-02-28 0 0.090 0.090 0.092 0.087 0.090 1,040,000 92,040 0.0885 0.090 0.090 0.092 0.087 0.090 1,040,000 0.0885 3.45%
2023-02-27 0 0.087 0.087 0.092 0.085 0.087 572,000 49,216 0.0860 0.087 0.087 0.092 0.085 0.087 572,000 0.0860 2.35%
2023-02-24 0 0.085 0.085 0.093 0.084 0.086 580,000 49,428 0.0852 0.085 0.085 0.093 0.084 0.086 580,000 0.0852 -2.30%
2023-02-23 0 0.087 0.086 0.088 0.087 0.088 1,140,000 100,260 0.0879 0.087 0.086 0.088 0.087 0.088 1,140,000 0.0879 -1.14%
2023-02-22 0 0.088 0.088 0.089 0.087 0.090 5,268,000 460,364 0.0874 0.088 0.088 0.089 0.087 0.090 5,268,000 0.0874 -1.12%
2023-02-21 0 0.089 0.086 0.089 0.085 0.097 1,208,000 108,956 0.0902 0.089 0.086 0.089 0.085 0.097 1,208,000 0.0902 -6.32%
2023-02-20 0 0.095 0.089 0.095 0.087 0.095 1,252,000 111,472 0.0890 0.095 0.089 0.095 0.087 0.095 1,252,000 0.0890 2.15%
2023-02-17 0 0.093 0.093 0.094 0.091 0.094 384,000 35,664 0.0929 0.093 0.093 0.094 0.091 0.094 384,000 0.0929 -1.06%
2023-02-16 0 0.094 0.094 0.098 0.092 0.101 1,536,000 146,724 0.0955 0.094 0.094 0.098 0.092 0.101 1,536,000 0.0955 -6.00%
2023-02-15 0 0.100 0.098 0.104 0.097 0.105 8,264,000 846,724 0.1025 0.100 0.098 0.104 0.097 0.105 8,264,000 0.1025 -3.85%
2023-02-14 0 0.104 0.100 0.104 0.100 0.106 1,580,000 159,548 0.1010 0.104 0.100 0.104 0.100 0.106 1,580,000 0.1010 -2.80%
2023-02-13 0 0.107 0.103 0.107 0.102 0.115 7,540,000 797,716 0.1058 0.107 0.103 0.107 0.102 0.115 7,540,000 0.1058 0.94%
2023-02-10 0 0.106 0.106 0.109 0.104 0.112 6,596,000 712,608 0.1080 0.106 0.106 0.109 0.104 0.112 6,596,000 0.1080 -2.75%
2023-02-09 0 0.109 0.108 0.109 0.101 0.129 25,396,000 2,881,164 0.1134 0.109 0.108 0.109 0.101 0.129 25,396,000 0.1134 3.81%
2023-02-08 0 0.105 0.105 0.107 0.100 0.138 29,656,000 3,345,540 0.1128 0.105 0.105 0.107 0.100 0.138 29,656,000 0.1128 -14.63%
2023-02-07 0 0.123 0.121 0.123 0.098 0.180 174,252,000 24,313,292 0.1395 0.123 0.121 0.123 0.098 0.180 174,252,000 0.1395 43.02%
2023-02-06 0 0.086 0.086 0.093 0.078 0.130 40,940,000 4,081,708 0.0997 0.086 0.086 0.093 0.078 0.130 40,940,000 0.0997 11.69%
2023-02-03 0 0.077 0.077 0.082 0.076 0.082 652,000 50,268 0.0771 0.077 0.077 0.082 0.076 0.082 652,000 0.0771 -1.28%
2023-02-02 0 0.078 0.077 0.080 0.077 0.082 588,000 46,176 0.0785 0.078 0.077 0.080 0.077 0.082 588,000 0.0785 -4.88%
2023-02-01 0 0.082 0.077 0.082 0.077 0.082 100,000 7,780 0.0778 0.082 0.077 0.082 0.077 0.082 100,000 0.0778 0.00%
2023-01-31 0 0.082 0.078 0.082 0.082 0.082 120,000 9,840 0.0820 0.082 0.078 0.082 0.082 0.082 120,000 0.0820 0.00%
2023-01-30 0 0.082 0.082 0.083 0.077 0.092 1,896,000 152,980 0.0807 0.082 0.082 0.083 0.077 0.092 1,896,000 0.0807 -10.87%
2023-01-27 0 0.092 0.077 0.092 - - 0 0 - 0.092 0.077 0.092 - - 0 - -1.08%
2023-01-26 0 0.093 0.076 0.093 0.094 0.097 68,000 6,452 0.0949 0.093 0.076 0.093 0.094 0.097 68,000 0.0949 12.05%
2023-01-20 0 0.083 0.076 0.083 - - 0 0 - 0.083 0.076 0.083 - - 0 - 0.00%
2023-01-19 0 0.083 0.076 0.083 0.083 0.083 1,036,000 85,988 0.0830 0.083 0.076 0.083 0.083 0.083 1,036,000 0.0830 1.22%
2023-01-18 0 0.082 0.078 0.083 0.078 0.084 1,320,000 108,536 0.0822 0.082 0.078 0.083 0.078 0.084 1,320,000 0.0822 1.23%
2023-01-17 0 0.081 0.075 0.085 0.080 0.081 408,000 32,168 0.0788 0.081 0.075 0.085 0.080 0.081 408,000 0.0788 0.00%
2023-01-16 0 0.081 0.081 0.085 0.077 0.085 364,000 28,816 0.0792 0.081 0.081 0.085 0.077 0.085 364,000 0.0792 -1.22%
2023-01-13 0 0.082 0.079 0.082 - - 0 0 - 0.082 0.079 0.082 - - 0 - 0.00%
2023-01-12 0 0.082 0.075 0.082 0.080 0.082 704,000 56,872 0.0808 0.082 0.075 0.082 0.080 0.082 704,000 0.0808 1.23%
2023-01-11 0 0.081 0.081 0.083 0.081 0.081 3,208,000 259,848 0.0810 0.081 0.081 0.083 0.081 0.081 3,208,000 0.0810 0.00%
2023-01-10 0 0.081 0.078 0.081 0.081 0.081 328,000 26,568 0.0810 0.081 0.078 0.081 0.081 0.081 328,000 0.0810 0.00%
2023-01-09 0 0.081 0.080 0.085 0.081 0.087 504,000 40,856 0.0811 0.081 0.080 0.085 0.081 0.087 504,000 0.0811 0.00%
2023-01-06 0 0.081 0.081 0.089 0.081 0.081 260,000 21,060 0.0810 0.081 0.081 0.089 0.081 0.081 260,000 0.0810 0.00%
2023-01-05 0 0.081 0.081 0.085 0.078 0.085 808,000 65,704 0.0813 0.081 0.081 0.085 0.078 0.085 808,000 0.0813 0.00%
2023-01-04 0 0.081 0.080 0.081 0.081 0.090 648,000 52,596 0.0812 0.081 0.080 0.081 0.081 0.090 648,000 0.0812 0.00%
2023-01-03 0 0.081 0.078 0.081 0.081 0.083 272,000 22,536 0.0829 0.081 0.078 0.081 0.081 0.083 272,000 0.0829 -2.41%
2022-12-30 0 0.083 0.076 0.084 0.083 0.083 20,000 1,660 0.0830 0.083 0.076 0.084 0.083 0.083 20,000 0.0830 -1.19%
2022-12-29 0 0.084 0.084 0.085 0.082 0.085 184,000 15,100 0.0821 0.084 0.084 0.085 0.082 0.085 184,000 0.0821 -1.18%
2022-12-28 0 0.085 0.085 0.088 0.083 0.086 284,000 23,856 0.0840 0.085 0.085 0.088 0.083 0.086 284,000 0.0840 -1.16%
2022-12-23 0 0.086 0.081 0.086 0.085 0.086 2,828,000 240,384 0.0850 0.086 0.081 0.086 0.085 0.086 2,828,000 0.0850 0.00%
2022-12-22 0 0.086 0.082 0.086 - - 0 0 - 0.086 0.082 0.086 - - 0 - 0.00%
2022-12-21 0 0.086 0.082 0.089 0.078 0.089 112,000 8,932 0.0798 0.086 0.082 0.089 0.078 0.089 112,000 0.0798 -2.27%
2022-12-20 0 0.088 0.082 0.088 0.082 0.088 472,000 40,352 0.0855 0.088 0.082 0.088 0.082 0.088 472,000 0.0855 3.53%
2022-12-19 0 0.085 0.081 0.089 0.081 0.090 592,000 51,796 0.0875 0.085 0.081 0.089 0.081 0.090 592,000 0.0875 -2.30%
2022-12-16 0 0.087 0.082 0.087 0.087 0.087 100,000 8,700 0.0870 0.087 0.082 0.087 0.087 0.087 100,000 0.0870 -1.14%
2022-12-15 0 0.088 0.082 0.089 0.081 0.088 140,000 12,040 0.0860 0.088 0.082 0.089 0.081 0.088 140,000 0.0860 6.02%
2022-12-14 0 0.083 0.082 0.089 0.083 0.090 1,084,000 92,892 0.0857 0.083 0.082 0.089 0.083 0.090 1,084,000 0.0857 -4.60%
2022-12-13 0 0.087 0.086 0.089 0.087 0.087 460,000 40,020 0.0870 0.087 0.086 0.089 0.087 0.087 460,000 0.0870 -2.25%
2022-12-12 0 0.089 0.086 0.089 0.086 0.090 864,000 77,440 0.0896 0.089 0.086 0.089 0.086 0.090 864,000 0.0896 -1.11%
2022-12-09 0 0.090 0.090 0.098 0.089 0.090 384,000 34,208 0.0891 0.090 0.090 0.098 0.089 0.090 384,000 0.0891 1.12%
2022-12-08 0 0.089 0.085 0.089 0.086 0.089 1,788,000 153,792 0.0860 0.089 0.085 0.089 0.086 0.089 1,788,000 0.0860 0.00%
2022-12-07 0 0.089 0.086 0.089 0.086 0.089 524,000 45,076 0.0860 0.089 0.086 0.089 0.086 0.089 524,000 0.0860 3.49%
2022-12-06 0 0.086 0.083 0.086 0.081 0.086 696,000 58,460 0.0840 0.086 0.083 0.086 0.081 0.086 696,000 0.0840 -2.27%
2022-12-05 0 0.088 0.082 0.088 0.081 0.090 304,000 26,740 0.0880 0.088 0.082 0.088 0.081 0.090 304,000 0.0880 2.33%
2022-12-02 0 0.086 0.086 0.089 0.085 0.090 2,848,000 245,020 0.0860 0.086 0.086 0.089 0.085 0.090 2,848,000 0.0860 -8.51%
2022-12-01 0 0.094 0.086 0.094 0.086 0.094 264,000 22,876 0.0867 0.094 0.086 0.094 0.086 0.094 264,000 0.0867 3.30%
2022-11-30 0 0.091 0.087 0.094 0.084 0.096 1,588,000 136,116 0.0857 0.091 0.087 0.094 0.084 0.096 1,588,000 0.0857 -8.08%
2022-11-29 0 0.099 0.090 0.099 0.080 0.099 1,440,000 118,432 0.0822 0.099 0.090 0.099 0.080 0.099 1,440,000 0.0822 15.12%
2022-11-28 0 0.086 0.086 0.093 0.083 0.093 136,000 11,664 0.0858 0.086 0.086 0.093 0.083 0.093 136,000 0.0858 -7.53%
2022-11-25 0 0.093 0.086 0.106 0.093 0.093 44,000 4,144 0.0942 0.093 0.086 0.106 0.093 0.093 44,000 0.0942 0.00%
2022-11-24 0 0.093 0.086 0.093 0.098 0.098 80,000 7,840 0.0980 0.093 0.086 0.093 0.098 0.098 80,000 0.0980 3.33%
2022-11-23 0 0.090 0.084 0.094 - - 0 0 - 0.090 0.084 0.094 - - 0 - 2.27%
2022-11-22 0 0.088 0.082 0.095 0.087 0.096 772,000 69,856 0.0905 0.088 0.082 0.095 0.087 0.096 772,000 0.0905 -13.73%
2022-11-21 0 0.102 0.097 0.105 0.088 0.127 3,496,000 361,732 0.1035 0.102 0.097 0.105 0.088 0.127 3,496,000 0.1035 15.91%
2022-11-18 0 0.088 0.085 0.088 0.083 0.090 496,000 42,676 0.0860 0.088 0.085 0.088 0.083 0.090 496,000 0.0860 2.33%
2022-11-17 0 0.086 0.081 0.086 0.081 0.086 1,000,000 81,840 0.0818 0.086 0.081 0.086 0.081 0.086 1,000,000 0.0818 -3.37%
2022-11-16 0 0.089 0.081 0.091 0.080 0.089 196,000 15,760 0.0804 0.089 0.081 0.091 0.080 0.089 196,000 0.0804 0.00%
2022-11-15 0 0.089 0.079 0.089 0.085 0.089 88,000 7,512 0.0854 0.089 0.079 0.089 0.085 0.089 88,000 0.0854 4.71%
2022-11-14 0 0.085 0.079 0.085 0.075 0.087 1,168,000 88,168 0.0755 0.085 0.079 0.085 0.075 0.087 1,168,000 0.0755 6.25%
2022-11-11 0 0.080 0.080 0.086 0.080 0.088 152,000 12,448 0.0819 0.080 0.080 0.086 0.080 0.088 152,000 0.0819 -4.76%
2022-11-10 0 0.084 0.078 0.084 0.078 0.084 340,000 27,552 0.0810 0.084 0.078 0.084 0.078 0.084 340,000 0.0810 -1.18%
2022-11-09 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2022-11-08 0 0.085 0.078 0.085 0.081 0.085 520,000 42,168 0.0811 0.085 0.078 0.085 0.081 0.085 520,000 0.0811 6.25%
2022-11-07 0 0.080 0.080 0.087 0.080 0.088 512,000 40,992 0.0801 0.080 0.080 0.087 0.080 0.088 512,000 0.0801 1.27%
2022-11-04 0 0.079 0.077 0.080 0.079 0.082 180,000 14,520 0.0807 0.079 0.077 0.080 0.079 0.082 180,000 0.0807 -3.66%
2022-11-03 0 0.082 0.076 0.082 0.076 0.082 48,000 3,696 0.0770 0.082 0.076 0.082 0.076 0.082 48,000 0.0770 0.00%
2022-11-02 0 0.082 0.082 0.088 0.076 0.076 348,000 26,448 0.0760 0.082 0.082 0.088 0.076 0.076 348,000 0.0760 7.89%
2022-11-01 0 0.076 0.076 0.077 0.073 0.077 732,000 55,864 0.0763 0.076 0.076 0.077 0.073 0.077 732,000 0.0763 0.00%
2022-10-31 0 0.076 0.076 0.089 0.076 0.076 200,000 15,200 0.0760 0.076 0.076 0.089 0.076 0.076 200,000 0.0760 -5.00%
2022-10-28 0 0.080 0.080 0.083 0.077 0.094 884,000 73,440 0.0831 0.080 0.080 0.083 0.077 0.094 884,000 0.0831 0.00%
2022-10-27 0 0.080 0.080 0.088 0.080 0.084 756,000 60,752 0.0804 0.080 0.080 0.088 0.080 0.084 756,000 0.0804 -5.88%
2022-10-26 0 0.085 0.081 0.085 0.077 0.086 1,124,000 93,276 0.0830 0.085 0.081 0.085 0.077 0.086 1,124,000 0.0830 11.84%
2022-10-25 0 0.076 0.076 0.091 0.076 0.092 728,000 57,340 0.0788 0.076 0.076 0.091 0.076 0.092 728,000 0.0788 -18.28%
2022-10-24 0 0.093 0.078 0.093 0.080 0.093 204,000 16,372 0.0803 0.093 0.078 0.093 0.080 0.093 204,000 0.0803 5.68%
2022-10-21 0 0.088 0.081 0.088 0.080 0.088 1,356,000 109,260 0.0806 0.088 0.081 0.088 0.080 0.088 1,356,000 0.0806 10.00%
2022-10-20 0 0.080 0.080 0.085 0.080 0.081 308,000 24,688 0.0802 0.080 0.080 0.085 0.080 0.081 308,000 0.0802 0.00%
2022-10-19 0 0.080 0.080 0.097 0.080 0.100 992,000 85,804 0.0865 0.080 0.080 0.097 0.080 0.100 992,000 0.0865 0.00%
2022-10-18 0 0.080 0.079 0.108 0.077 0.086 856,000 71,660 0.0837 0.080 0.079 0.108 0.077 0.086 856,000 0.0837 3.90%
2022-10-17 0 0.077 0.077 0.079 0.070 0.081 68,841,516 5,162,938 0.0750 0.077 0.077 0.079 0.070 0.081 68,841,516 0.0750 2.67%
2022-10-14 0 0.075 0.075 0.084 0.075 0.088 1,412,000 116,304 0.0824 0.075 0.075 0.084 0.075 0.088 1,412,000 0.0824 -8.54%
2022-10-13 0 0.082 0.082 0.089 0.082 0.092 808,000 69,580 0.0861 0.082 0.082 0.089 0.082 0.092 808,000 0.0861 -6.82%
2022-10-12 0 0.088 0.088 0.094 0.088 0.096 52,936,000 4,972,136 0.0939 0.088 0.088 0.094 0.088 0.096 52,936,000 0.0939 -6.38%
2022-10-11 0 0.094 0.087 0.107 0.094 0.108 1,240,000 120,796 0.0974 0.094 0.087 0.107 0.094 0.108 1,240,000 0.0974 -16.81%
2022-10-10 0 0.113 0.095 0.113 - - 0 0 - 0.113 0.095 0.113 - - 0 - 0.00%
2022-10-07 0 0.113 0.094 0.113 - - 0 0 - 0.113 0.094 0.113 - - 0 - -0.88%
2022-10-06 0 0.114 0.104 0.116 - - 4,000 464 0.1160 0.114 0.104 0.116 - - 4,000 0.1160 0.00%
2022-10-05 0 0.114 0.106 0.114 0.106 0.116 96,000 11,060 0.1152 0.114 0.106 0.114 0.106 0.116 96,000 0.1152 18.75%
2022-10-03 0 0.096 0.095 0.103 0.096 0.103 136,000 13,380 0.0984 0.096 0.095 0.103 0.096 0.103 136,000 0.0984 -6.80%
2022-09-30 0 0.103 0.103 0.106 0.100 0.110 796,000 81,432 0.1023 0.103 0.103 0.106 0.100 0.110 796,000 0.1023 -8.04%
2022-09-29 0 0.112 0.090 0.130 0.112 0.118 256,000 29,408 0.1149 0.112 0.090 0.130 0.112 0.118 256,000 0.1149 0.00%
2022-09-28 0 0.112 0.099 0.112 0.090 0.115 244,000 26,152 0.1072 0.112 0.099 0.112 0.090 0.115 244,000 0.1072 -5.08%
2022-09-27 0 0.118 0.118 0.130 0.118 0.129 272,000 33,988 0.1250 0.118 0.118 0.130 0.118 0.129 272,000 0.1250 -2.48%
2022-09-26 0 0.121 0.118 0.120 0.117 0.122 1,436,000 171,884 0.1197 0.121 0.118 0.120 0.117 0.122 1,436,000 0.1197 -4.72%
2022-09-23 0 0.127 - 0.127 0.127 0.129 96,000 12,232 0.1274 0.127 - 0.127 0.127 0.129 96,000 0.1274 -5.22%
2022-09-22 0 0.134 0.129 0.134 - - 28,000 3,584 0.1280 0.134 0.129 0.134 - - 28,000 0.1280 -1.47%
2022-09-21 0 0.136 0.128 0.136 0.136 0.137 340,000 44,644 0.1313 0.136 0.128 0.136 0.136 0.137 340,000 0.1313 3.82%
2022-09-20 0 0.131 0.128 0.150 - - 0 0 - 0.131 0.128 0.150 - - 0 - 0.00%
2022-09-19 0 0.131 0.128 0.131 - - 0 0 - 0.131 0.128 0.131 - - 0 - 0.00%
2022-09-16 0 0.131 0.128 0.140 - - 0 0 - 0.131 0.128 0.140 - - 0 - 0.00%
2022-09-15 0 0.131 0.128 0.148 - - 0 0 - 0.131 0.128 0.148 - - 0 - 0.00%
2022-09-14 0 0.131 0.131 0.142 0.131 0.131 8,000 1,048 0.1310 0.131 0.131 0.142 0.131 0.131 8,000 0.1310 -9.66%
2022-09-13 0 0.145 0.131 0.145 0.129 0.149 140,000 18,816 0.1344 0.145 0.131 0.145 0.129 0.149 140,000 0.1344 9.85%
2022-09-09 0 0.132 0.132 0.144 0.130 0.144 324,000 45,588 0.1407 0.132 0.132 0.144 0.130 0.144 324,000 0.1407 -10.81%
2022-09-08 0 0.148 0.134 0.148 - - 0 0 - 0.148 0.134 0.148 - - 0 - -1.33%
2022-09-07 0 0.150 0.134 0.150 0.134 0.157 112,000 15,100 0.1348 0.150 0.134 0.150 0.134 0.157 112,000 0.1348 11.94%
2022-09-06 0 0.134 0.129 0.134 0.129 0.134 20,000 2,600 0.1300 0.134 0.129 0.134 0.129 0.134 20,000 0.1300 0.00%
2022-09-05 0 0.134 0.127 0.140 0.125 0.140 128,000 16,572 0.1295 0.134 0.127 0.140 0.125 0.140 128,000 0.1295 -4.29%
2022-09-02 0 0.140 0.136 0.140 - - 0 0 - 0.140 0.136 0.140 - - 0 - 0.00%
2022-09-01 0 0.140 0.139 0.140 - - 0 0 - 0.140 0.139 0.140 - - 0 - 0.00%
2022-08-31 0 0.140 0.136 0.140 0.142 0.142 8,000 1,112 0.1390 0.140 0.136 0.140 0.142 0.142 8,000 0.1390 2.94%
2022-08-30 0 0.136 0.136 0.148 0.136 0.140 616,000 85,608 0.1390 0.136 0.136 0.148 0.136 0.140 616,000 0.1390 -2.16%
2022-08-29 0 0.139 0.139 0.155 0.139 0.139 100,000 13,900 0.1390 0.139 0.139 0.155 0.139 0.139 100,000 0.1390 -2.11%
2022-08-26 0 0.142 0.138 0.154 0.142 0.160 1,460,000 224,728 0.1539 0.142 0.138 0.154 0.142 0.160 1,460,000 0.1539 -2.74%
2022-08-25 0 0.146 0.136 0.150 0.135 0.146 236,000 31,936 0.1353 0.146 0.136 0.150 0.135 0.146 236,000 0.1353 0.00%
2022-08-24 0 0.146 0.140 0.146 0.145 0.146 72,000 10,508 0.1459 0.146 0.140 0.146 0.145 0.146 72,000 0.1459 -0.68%
2022-08-23 0 0.147 0.132 0.149 0.147 0.148 20,000 2,948 0.1474 0.147 0.132 0.149 0.147 0.148 20,000 0.1474 -0.68%
2022-08-22 0 0.148 0.133 0.149 0.131 0.148 196,000 26,100 0.1332 0.148 0.133 0.149 0.131 0.148 196,000 0.1332 0.00%
2022-08-19 0 0.148 0.137 0.148 0.123 0.166 7,288,000 1,055,964 0.1449 0.148 0.137 0.148 0.123 0.166 7,288,000 0.1449 -1.33%
2022-08-18 0 0.150 0.144 0.150 0.142 0.150 168,000 24,120 0.1436 0.150 0.144 0.150 0.142 0.150 168,000 0.1436 -3.85%
2022-08-17 0 0.156 0.145 0.160 0.156 0.156 456,000 71,136 0.1560 0.156 0.145 0.160 0.156 0.156 456,000 0.1560 -0.64%
2022-08-16 0 0.157 0.140 0.157 0.157 0.157 80,000 12,560 0.1570 0.157 0.140 0.157 0.157 0.157 80,000 0.1570 -1.26%
2022-08-15 0 0.159 0.143 0.159 - - 0 0 - 0.159 0.143 0.159 - - 0 - -3.64%
2022-08-12 0 0.165 0.152 0.165 0.152 0.165 800,000 124,300 0.1554 0.165 0.152 0.165 0.152 0.165 800,000 0.1554 -0.60%
2022-08-11 0 0.166 0.156 0.166 0.164 0.167 460,000 75,936 0.1651 0.166 0.156 0.166 0.164 0.167 460,000 0.1651 4.40%
2022-08-10 0 0.159 0.155 0.160 0.158 0.159 1,332,000 211,568 0.1588 0.159 0.155 0.160 0.158 0.159 1,332,000 0.1588 -0.63%
2022-08-09 0 0.160 0.158 0.167 0.158 0.169 304,000 49,960 0.1643 0.160 0.158 0.167 0.158 0.169 304,000 0.1643 3.23%
2022-08-08 0 0.155 0.155 0.162 0.154 0.175 1,692,000 272,624 0.1611 0.155 0.155 0.162 0.154 0.175 1,692,000 0.1611 -11.93%
2022-08-05 0 0.176 0.176 0.178 0.175 0.176 856,000 149,968 0.1752 0.176 0.176 0.178 0.175 0.176 856,000 0.1752 0.57%
2022-08-04 0 0.175 0.175 0.176 0.175 0.187 4,760,000 859,776 0.1806 0.175 0.175 0.176 0.175 0.187 4,760,000 0.1806 -6.42%
2022-08-03 0 0.187 0.187 0.189 0.137 0.191 15,508,000 2,729,792 0.1760 0.187 0.187 0.189 0.137 0.191 15,508,000 0.1760 24.67%
2022-08-02 0 0.150 0.141 0.150 0.128 0.178 7,868,000 1,217,540 0.1547 0.150 0.141 0.150 0.128 0.178 7,868,000 0.1547 13.64%
2022-08-01 0 0.132 0.132 0.155 0.121 0.155 1,220,000 170,432 0.1397 0.132 0.132 0.155 0.121 0.155 1,220,000 0.1397 6.45%
2022-07-29 0 0.124 0.124 0.131 0.124 0.131 252,000 31,276 0.1241 0.124 0.124 0.131 0.124 0.131 252,000 0.1241 -3.88%
2022-07-28 0 0.129 0.120 0.129 0.120 0.129 208,000 25,372 0.1220 0.129 0.120 0.129 0.120 0.129 208,000 0.1220 -0.77%
2022-07-27 0 0.130 0.125 0.130 - - 0 0 - 0.130 0.125 0.130 - - 0 - 0.00%
2022-07-26 0 0.130 0.123 0.130 0.130 0.130 208,000 27,040 0.1300 0.130 0.123 0.130 0.130 0.130 208,000 0.1300 5.69%
2022-07-25 0 0.123 0.123 0.138 - - 0 0 - 0.123 0.123 0.138 - - 0 - 0.00%
2022-07-22 0 0.123 0.121 0.131 0.122 0.131 324,000 39,864 0.1230 0.123 0.121 0.131 0.122 0.131 324,000 0.1230 -5.38%
2022-07-21 0 0.130 0.125 0.133 - - 0 0 - 0.130 0.125 0.133 - - 0 - 0.00%
2022-07-20 0 0.130 0.120 0.132 - - 0 0 - 0.130 0.120 0.132 - - 0 - 0.00%
2022-07-19 0 0.130 0.120 0.130 - - 0 0 - 0.130 0.120 0.130 - - 0 - -4.41%
2022-07-18 0 0.136 0.136 0.140 0.125 0.131 64,000 8,292 0.1296 0.136 0.136 0.140 0.125 0.131 64,000 0.1296 0.00%
2022-07-15 0 0.136 0.126 0.136 0.131 0.170 1,608,000 232,312 0.1445 0.136 0.126 0.136 0.131 0.170 1,608,000 0.1445 7.09%
2022-07-14 0 0.127 0.122 0.132 - - 0 0 - 0.127 0.122 0.132 - - 0 - 0.00%
2022-07-13 0 0.127 0.122 0.139 0.121 0.124 1,384,000 169,348 0.1224 0.127 0.122 0.139 0.121 0.124 1,384,000 0.1224 2.42%
2022-07-12 0 0.124 0.124 0.133 0.122 0.124 180,000 22,160 0.1231 0.124 0.124 0.133 0.122 0.124 180,000 0.1231 0.00%
2022-07-11 0 0.124 0.123 0.132 0.121 0.133 560,000 71,848 0.1283 0.124 0.123 0.132 0.121 0.133 560,000 0.1283 -6.77%
2022-07-08 0 0.133 0.126 0.137 - - 0 0 - 0.133 0.126 0.137 - - 0 - 0.00%
2022-07-07 0 0.133 0.127 0.135 0.125 0.139 456,000 59,056 0.1295 0.133 0.127 0.135 0.125 0.139 456,000 0.1295 -5.00%
2022-07-06 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2022-07-05 0 0.140 0.128 0.140 - - 0 0 - 0.140 0.128 0.140 - - 0 - 0.00%
2022-07-04 0 0.140 0.125 0.140 0.140 0.140 52,000 7,280 0.1400 0.140 0.125 0.140 0.140 0.140 52,000 0.1400 0.72%
2022-06-30 0 0.139 0.130 0.139 0.140 0.142 132,000 18,544 0.1405 0.139 0.130 0.139 0.140 0.142 132,000 0.1405 0.72%
2022-06-29 0 0.138 0.129 0.139 0.138 0.138 184,000 25,392 0.1380 0.138 0.129 0.139 0.138 0.138 184,000 0.1380 2.22%
2022-06-28 0 0.135 0.135 0.138 0.135 0.135 40,000 5,400 0.1350 0.135 0.135 0.138 0.135 0.135 40,000 0.1350 2.27%
2022-06-27 0 0.132 0.128 0.132 0.131 0.133 1,116,000 147,936 0.1326 0.132 0.128 0.132 0.131 0.133 1,116,000 0.1326 1.54%
2022-06-24 0 0.130 0.130 0.136 - - 0 0 - 0.130 0.130 0.136 - - 0 - 2.36%
2022-06-23 0 0.127 0.127 0.136 0.124 0.134 160,000 20,664 0.1292 0.127 0.127 0.136 0.124 0.134 160,000 0.1292 -5.22%
2022-06-22 0 0.134 0.130 0.134 0.135 0.136 156,000 21,160 0.1356 0.134 0.130 0.134 0.135 0.136 156,000 0.1356 -1.47%
2022-06-21 0 0.136 0.136 0.140 0.136 0.136 32,000 4,352 0.1360 0.136 0.136 0.140 0.136 0.136 32,000 0.1360 0.00%
2022-06-20 0 0.136 0.136 0.140 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
2022-06-17 0 0.136 0.129 0.136 0.133 0.136 192,000 25,776 0.1343 0.136 0.129 0.136 0.133 0.136 192,000 0.1343 2.26%
2022-06-16 0 0.133 0.129 0.133 - - 0 0 - 0.133 0.129 0.133 - - 0 - -1.48%
2022-06-15 0 0.135 0.129 0.135 0.130 0.137 1,028,000 139,940 0.1361 0.135 0.129 0.135 0.130 0.137 1,028,000 0.1361 4.65%
2022-06-14 0 0.129 0.130 0.136 0.128 0.131 1,792,000 230,776 0.1288 0.129 0.130 0.136 0.128 0.131 1,792,000 0.1288 -5.15%
2022-06-13 0 0.136 0.130 0.141 0.131 0.136 2,448,000 328,740 0.1343 0.136 0.130 0.141 0.131 0.136 2,448,000 0.1343 0.74%
2022-06-10 0 0.135 0.129 0.136 - - 0 0 - 0.135 0.129 0.136 - - 0 - -0.74%
2022-06-09 0 0.136 0.134 0.136 0.136 0.138 348,000 47,892 0.1376 0.136 0.134 0.136 0.136 0.138 348,000 0.1376 0.00%
2022-06-08 0 0.136 0.128 0.138 0.128 0.136 312,000 40,396 0.1295 0.136 0.128 0.138 0.128 0.136 312,000 0.1295 0.00%
2022-06-07 0 0.136 0.125 0.136 0.128 0.136 1,204,000 154,360 0.1282 0.136 0.125 0.136 0.128 0.136 1,204,000 0.1282 0.00%
2022-06-06 0 0.136 0.132 0.137 - - 0 0 - 0.136 0.132 0.137 - - 0 - 0.00%
2022-06-02 0 0.136 0.130 0.136 0.137 0.137 40,000 5,480 0.1370 0.136 0.130 0.136 0.137 0.137 40,000 0.1370 -0.73%
2022-06-01 0 0.137 0.131 0.138 0.127 0.139 4,432,000 572,136 0.1291 0.137 0.131 0.138 0.127 0.139 4,432,000 0.1291 7.87%
2022-05-31 0 0.127 0.125 0.128 0.125 0.129 684,000 87,700 0.1282 0.127 0.125 0.128 0.125 0.129 684,000 0.1282 0.00%
2022-05-30 0 0.127 0.124 0.130 0.122 0.130 5,364,000 673,144 0.1255 0.127 0.124 0.130 0.122 0.130 5,364,000 0.1255 -5.93%
2022-05-27 0 0.135 0.135 0.147 0.129 0.135 10,188,000 1,354,396 0.1329 0.135 0.135 0.147 0.129 0.135 10,188,000 0.1329 0.00%
2022-05-26 0 0.135 0.132 0.136 0.132 0.142 8,188,000 1,113,228 0.1360 0.135 0.132 0.136 0.132 0.142 8,188,000 0.1360 -2.17%
2022-05-25 0 0.138 0.130 0.140 0.133 0.145 5,172,000 734,252 0.1420 0.138 0.130 0.140 0.133 0.145 5,172,000 0.1420 3.76%
2022-05-24 0 0.133 0.124 0.133 0.121 0.137 16,736,000 2,238,888 0.1338 0.133 0.124 0.133 0.121 0.137 16,736,000 0.1338 -2.21%
2022-05-23 0 0.136 0.135 0.136 0.134 0.140 3,332,000 463,708 0.1392 0.136 0.135 0.136 0.134 0.140 3,332,000 0.1392 -2.16%
2022-05-20 0 0.139 0.139 0.144 0.128 0.137 444,000 58,836 0.1325 0.139 0.139 0.144 0.128 0.137 444,000 0.1325 1.46%
2022-05-19 0 0.137 0.132 0.137 0.131 0.138 1,392,000 185,428 0.1332 0.137 0.132 0.137 0.131 0.138 1,392,000 0.1332 -1.44%
2022-05-18 0 0.139 0.137 0.140 0.137 0.148 2,000,000 281,820 0.1409 0.139 0.137 0.140 0.137 0.148 2,000,000 0.1409 0.72%
2022-05-17 0 0.138 0.136 0.138 0.134 0.141 1,724,000 236,652 0.1373 0.138 0.136 0.138 0.134 0.141 1,724,000 0.1373 -2.13%
2022-05-16 0 0.141 0.139 0.160 0.136 0.142 312,000 43,948 0.1409 0.141 0.139 0.160 0.136 0.142 312,000 0.1409 0.00%
2022-05-13 0 0.141 0.141 0.154 0.138 0.140 256,000 35,756 0.1397 0.141 0.141 0.154 0.138 0.140 256,000 0.1397 1.44%
2022-05-12 0 0.139 0.138 0.140 0.137 0.149 776,000 107,164 0.1381 0.139 0.138 0.140 0.137 0.149 776,000 0.1381 -5.44%
2022-05-11 0 0.147 0.145 0.148 0.145 0.152 1,152,000 170,908 0.1484 0.147 0.145 0.148 0.145 0.152 1,152,000 0.1484 -0.68%
2022-05-10 0 0.148 0.146 0.151 0.141 0.160 1,072,000 163,100 0.1521 0.148 0.146 0.151 0.141 0.160 1,072,000 0.1521 -7.50%
2022-05-06 0 0.160 0.158 0.160 0.155 0.160 300,000 47,516 0.1584 0.160 0.158 0.160 0.155 0.160 300,000 0.1584 0.00%
2022-05-05 0 0.160 0.158 0.160 0.160 0.160 1,136,000 181,760 0.1600 0.160 0.158 0.160 0.160 0.160 1,136,000 0.1600 0.00%
2022-05-04 0 0.160 0.160 0.165 0.154 0.170 860,000 139,104 0.1617 0.160 0.160 0.165 0.154 0.170 860,000 0.1617 1.27%
2022-05-03 0 0.158 0.158 0.160 0.151 0.161 1,496,000 238,704 0.1596 0.158 0.158 0.160 0.151 0.161 1,496,000 0.1596 -7.06%
2022-04-29 0 0.170 0.162 0.170 0.158 0.173 1,172,000 195,664 0.1669 0.170 0.162 0.170 0.158 0.173 1,172,000 0.1669 1.19%
2022-04-28 0 0.168 0.159 0.168 0.160 0.168 108,000 17,344 0.1606 0.168 0.159 0.168 0.160 0.168 108,000 0.1606 0.00%
2022-04-27 0 0.168 0.161 0.168 0.160 0.168 104,000 16,672 0.1603 0.168 0.161 0.168 0.160 0.168 104,000 0.1603 0.60%
2022-04-26 0 0.167 0.158 0.167 0.159 0.167 64,000 10,408 0.1626 0.167 0.158 0.167 0.159 0.167 64,000 0.1626 1.83%
2022-04-25 0 0.164 0.159 0.164 - - 0 0 - 0.164 0.159 0.164 - - 0 - -1.20%
2022-04-22 0 0.166 0.159 0.166 0.157 0.170 1,328,000 214,740 0.1617 0.166 0.159 0.166 0.157 0.170 1,328,000 0.1617 2.47%
2022-04-21 0 0.162 0.155 0.167 0.155 0.169 120,000 19,068 0.1589 0.162 0.155 0.167 0.155 0.169 120,000 0.1589 0.00%
2022-04-20 0 0.162 0.158 0.165 0.158 0.165 36,000 5,792 0.1609 0.162 0.158 0.165 0.158 0.165 36,000 0.1609 0.62%
2022-04-19 0 0.161 0.159 0.161 0.155 0.164 820,000 130,868 0.1596 0.161 0.159 0.161 0.155 0.164 820,000 0.1596 0.63%
2022-04-14 0 0.160 0.158 0.160 0.156 0.162 1,188,000 189,824 0.1598 0.160 0.158 0.160 0.156 0.162 1,188,000 0.1598 -4.19%
2022-04-13 0 0.167 0.160 0.167 0.158 0.168 56,000 9,016 0.1610 0.167 0.160 0.167 0.158 0.168 56,000 0.1610 4.37%
2022-04-12 0 0.160 0.157 0.160 0.154 0.160 492,000 77,952 0.1584 0.160 0.157 0.160 0.154 0.160 492,000 0.1584 0.63%
2022-04-11 0 0.159 0.153 0.159 0.155 0.170 176,000 27,844 0.1582 0.159 0.153 0.159 0.155 0.170 176,000 0.1582 -4.79%
2022-04-08 0 0.167 0.163 0.167 0.154 0.168 76,000 12,060 0.1587 0.167 0.163 0.167 0.154 0.168 76,000 0.1587 1.21%
2022-04-07 0 0.165 0.159 0.165 0.158 0.167 152,000 24,404 0.1606 0.165 0.159 0.165 0.158 0.167 152,000 0.1606 -1.20%
2022-04-06 0 0.167 0.160 0.167 0.160 0.171 1,768,000 283,864 0.1606 0.167 0.160 0.167 0.160 0.171 1,768,000 0.1606 -0.60%
2022-04-04 0 0.168 0.163 0.168 0.170 0.171 372,000 63,540 0.1708 0.168 0.163 0.168 0.170 0.171 372,000 0.1708 0.60%
2022-04-01 0 0.167 0.163 0.167 0.158 0.167 1,132,000 179,708 0.1588 0.167 0.163 0.167 0.158 0.167 1,132,000 0.1588 -0.60%
2022-03-31 0 0.168 0.165 0.168 0.156 0.170 7,332,000 1,166,692 0.1591 0.168 0.165 0.168 0.156 0.170 7,332,000 0.1591 -1.18%
2022-03-30 0 0.170 0.169 0.170 0.163 0.179 280,000 46,680 0.1667 0.170 0.169 0.170 0.163 0.179 280,000 0.1667 -2.86%
2022-03-29 0 0.175 0.172 0.175 0.162 0.187 17,616,000 3,099,012 0.1759 0.175 0.172 0.175 0.162 0.187 17,616,000 0.1759 0.57%
2022-03-28 0 0.174 0.172 0.174 0.174 0.176 148,000 26,032 0.1759 0.174 0.172 0.174 0.174 0.176 148,000 0.1759 -4.40%
2022-03-25 0 0.182 0.182 0.188 0.182 0.190 536,000 100,040 0.1866 0.182 0.182 0.188 0.182 0.190 536,000 0.1866 -3.19%
2022-03-24 0 0.188 0.181 0.192 0.180 0.188 400,000 72,800 0.1820 0.188 0.181 0.192 0.180 0.188 400,000 0.1820 0.53%
2022-03-23 0 0.187 0.183 0.187 0.174 0.218 6,612,000 1,225,708 0.1854 0.187 0.183 0.187 0.174 0.218 6,612,000 0.1854 5.06%
2022-03-22 0 0.178 0.178 0.179 0.175 0.179 664,000 116,360 0.1752 0.178 0.178 0.179 0.175 0.179 664,000 0.1752 -1.11%
2022-03-21 0 0.180 0.170 0.180 0.170 0.180 52,000 9,008 0.1732 0.180 0.170 0.180 0.170 0.180 52,000 0.1732 0.00%
2022-03-18 0 0.180 0.170 0.180 0.171 0.180 1,780,000 316,584 0.1779 0.180 0.170 0.180 0.171 0.180 1,780,000 0.1779 0.00%
2022-03-17 0 0.180 0.180 0.185 0.178 0.178 24,000 4,272 0.1780 0.180 0.180 0.185 0.178 0.178 24,000 0.1780 1.12%
2022-03-16 0 0.178 0.170 0.178 0.180 0.180 72,000 12,960 0.1800 0.178 0.170 0.178 0.180 0.180 72,000 0.1800 4.09%
2022-03-15 0 0.171 0.164 0.171 0.161 0.175 580,000 97,924 0.1688 0.171 0.164 0.171 0.161 0.175 580,000 0.1688 -3.93%
2022-03-14 0 0.178 0.178 0.179 0.170 0.182 1,192,000 211,072 0.1771 0.178 0.178 0.179 0.170 0.182 1,192,000 0.1771 -3.26%
2022-03-11 0 0.184 0.182 0.185 0.179 0.187 7,896,000 1,468,140 0.1859 0.184 0.182 0.185 0.179 0.187 7,896,000 0.1859 -1.60%
2022-03-10 0 0.187 0.185 0.188 0.188 0.188 136,000 25,352 0.1864 0.187 0.185 0.188 0.188 0.188 136,000 0.1864 1.08%
2022-03-09 0 0.185 0.184 0.185 0.185 0.195 380,000 72,228 0.1901 0.185 0.184 0.185 0.185 0.195 380,000 0.1901 -1.60%
2022-03-08 0 0.188 0.187 0.188 0.188 0.196 848,000 162,184 0.1913 0.188 0.187 0.188 0.188 0.196 848,000 0.1913 -4.08%
2022-03-07 0 0.196 0.196 0.199 0.196 0.196 284,000 55,664 0.1960 0.196 0.196 0.199 0.196 0.196 284,000 0.1960 -0.51%
2022-03-04 0 0.197 0.196 0.198 0.192 0.198 216,000 42,620 0.1973 0.197 0.196 0.198 0.192 0.198 216,000 0.1973 -0.51%
2022-03-03 0 0.198 0.198 0.203 0.196 0.207 224,000 44,964 0.2007 0.198 0.198 0.203 0.196 0.207 224,000 0.2007 0.00%
2022-03-02 0 0.198 0.198 0.200 0.198 0.215 5,916,000 1,210,940 0.2047 0.198 0.198 0.200 0.198 0.215 5,916,000 0.2047 0.51%
2022-03-01 0 0.197 0.196 0.202 0.195 0.217 4,600,000 929,680 0.2021 0.197 0.196 0.202 0.195 0.217 4,600,000 0.2021 -1.01%
2022-02-28 0 0.199 0.198 0.200 0.199 0.199 8,000 1,592 0.1990 0.199 0.198 0.200 0.199 0.199 8,000 0.1990 -0.50%
2022-02-25 0 0.200 0.200 0.203 0.190 0.211 1,452,000 287,792 0.1982 0.200 0.200 0.203 0.190 0.211 1,452,000 0.1982 -2.91%
2022-02-24 0 0.206 0.206 0.208 0.201 0.228 9,740,000 2,049,608 0.2104 0.206 0.206 0.208 0.201 0.228 9,740,000 0.2104 0.98%
2022-02-23 0 0.204 0.201 0.207 0.206 0.206 164,000 33,784 0.2060 0.204 0.201 0.207 0.206 0.206 164,000 0.2060 2.00%
2022-02-22 0 0.200 0.200 0.203 0.200 0.205 768,000 155,272 0.2022 0.200 0.200 0.203 0.200 0.205 768,000 0.2022 -1.48%
2022-02-21 0 0.203 0.203 0.212 0.201 0.203 544,000 110,340 0.2028 0.203 0.203 0.212 0.201 0.203 544,000 0.2028 -0.49%
2022-02-18 0 0.204 0.201 0.212 0.200 0.206 1,068,000 215,048 0.2014 0.204 0.201 0.212 0.200 0.206 1,068,000 0.2014 2.00%
2022-02-17 0 0.200 0.200 0.211 0.199 0.220 11,068,000 2,338,832 0.2113 0.200 0.200 0.211 0.199 0.220 11,068,000 0.2113 -4.76%
2022-02-16 0 0.210 0.210 0.213 0.210 0.228 7,948,000 1,730,044 0.2177 0.210 0.210 0.213 0.210 0.228 7,948,000 0.2177 -1.41%
2022-02-15 0 0.213 0.210 0.213 0.203 0.230 19,984,000 4,290,352 0.2147 0.213 0.210 0.213 0.203 0.230 19,984,000 0.2147 0.47%
2022-02-14 0 0.212 0.209 0.212 0.189 0.217 31,476,000 6,457,736 0.2052 0.212 0.209 0.212 0.189 0.217 31,476,000 0.2052 12.17%
2022-02-11 0 0.189 0.188 0.189 0.189 0.190 1,016,000 192,240 0.1892 0.189 0.188 0.189 0.189 0.190 1,016,000 0.1892 -0.53%
2022-02-10 0 0.190 0.190 0.193 0.189 0.193 1,452,000 276,888 0.1907 0.190 0.190 0.193 0.189 0.193 1,452,000 0.1907 0.53%
2022-02-09 0 0.189 0.187 0.192 0.186 0.197 3,728,000 709,312 0.1903 0.189 0.187 0.192 0.186 0.197 3,728,000 0.1903 0.53%
2022-02-08 0 0.188 0.185 0.187 0.185 0.195 3,560,000 671,680 0.1887 0.188 0.185 0.187 0.185 0.195 3,560,000 0.1887 -1.05%
2022-02-07 0 0.190 0.190 0.194 0.190 0.195 1,368,000 261,988 0.1915 0.190 0.190 0.194 0.190 0.195 1,368,000 0.1915 0.00%
2022-02-04 0 0.190 0.190 0.195 0.188 0.195 1,512,000 287,188 0.1899 0.190 0.190 0.195 0.188 0.195 1,512,000 0.1899 0.53%
2022-01-31 0 0.189 0.186 0.189 0.190 0.195 444,000 85,164 0.1918 0.189 0.186 0.189 0.190 0.195 444,000 0.1918 1.61%
2022-01-28 0 0.186 0.183 0.186 0.186 0.197 1,608,000 303,208 0.1886 0.186 0.183 0.186 0.186 0.197 1,608,000 0.1886 0.00%
2022-01-27 0 0.186 0.182 0.186 0.179 0.199 2,824,000 526,228 0.1863 0.186 0.182 0.186 0.179 0.199 2,824,000 0.1863 2.20%
2022-01-26 0 0.182 0.182 0.184 0.167 0.201 18,060,000 3,267,776 0.1809 0.182 0.182 0.184 0.167 0.201 18,060,000 0.1809 -10.78%
2022-01-25 0 0.204 0.201 0.204 0.189 0.224 10,232,000 2,088,716 0.2041 0.204 0.201 0.204 0.189 0.224 10,232,000 0.2041 -5.12%
2022-01-24 0 0.215 0.213 0.215 0.213 0.239 8,760,000 1,971,116 0.2250 0.215 0.213 0.215 0.213 0.239 8,760,000 0.2250 -6.52%
2022-01-21 0 0.230 0.228 0.230 0.229 0.243 2,068,000 483,648 0.2339 0.230 0.228 0.230 0.229 0.243 2,068,000 0.2339 -2.13%
2022-01-20 0 0.235 0.234 0.235 0.230 0.275 10,676,000 2,572,936 0.2410 0.235 0.234 0.235 0.230 0.275 10,676,000 0.2410 -12.96%
2022-01-19 0 0.270 0.265 0.270 0.260 0.285 6,344,000 1,730,860 0.2728 0.270 0.265 0.270 0.260 0.285 6,344,000 0.2728 -1.82%
2022-01-18 0 0.275 0.270 0.280 0.244 0.280 19,548,000 5,155,376 0.2637 0.275 0.270 0.280 0.244 0.280 19,548,000 0.2637 12.70%
2022-01-17 0 0.244 0.241 0.244 0.220 0.260 4,004,000 973,700 0.2432 0.244 0.241 0.244 0.220 0.260 4,004,000 0.2432 8.44%
2022-01-14 0 0.225 0.224 0.225 0.209 0.226 6,044,000 1,320,944 0.2186 0.225 0.224 0.225 0.209 0.226 6,044,000 0.2186 3.69%
2022-01-13 0 0.217 0.214 0.217 0.207 0.233 5,624,000 1,220,832 0.2171 0.217 0.214 0.217 0.207 0.233 5,624,000 0.2171 -6.47%
2022-01-12 0 0.232 0.228 0.232 0.224 0.240 5,636,000 1,310,240 0.2325 0.232 0.228 0.232 0.224 0.240 5,636,000 0.2325 -2.52%
2022-01-11 0 0.238 0.237 0.238 0.234 0.255 5,156,000 1,251,784 0.2428 0.238 0.237 0.238 0.234 0.255 5,156,000 0.2428 -3.64%
2022-01-10 0 0.247 0.246 0.247 0.245 0.265 13,984,000 3,485,132 0.2492 0.247 0.246 0.247 0.245 0.265 13,984,000 0.2492 -3.14%
2022-01-07 0 0.255 0.250 0.255 0.248 0.265 3,744,000 954,168 0.2549 0.255 0.250 0.255 0.248 0.265 3,744,000 0.2549 0.00%
2022-01-06 0 0.255 0.250 0.255 0.242 0.260 8,388,000 2,102,660 0.2507 0.255 0.250 0.255 0.242 0.260 8,388,000 0.2507 -3.77%
2022-01-05 0 0.265 0.260 0.265 0.255 0.285 5,716,000 1,556,140 0.2722 0.265 0.260 0.265 0.255 0.285 5,716,000 0.2722 -5.36%
2022-01-04 0 0.280 0.275 0.280 0.275 0.290 7,400,000 2,089,300 0.2823 0.280 0.275 0.280 0.275 0.290 7,400,000 0.2823 -1.75%
2022-01-03 0 0.285 0.285 0.290 0.280 0.300 9,808,000 2,840,420 0.2896 0.285 0.285 0.290 0.280 0.300 9,808,000 0.2896 -3.39%
2021-12-31 0 0.295 0.290 0.295 0.280 0.300 15,748,000 4,572,760 0.2904 0.295 0.290 0.295 0.280 0.300 15,748,000 0.2904 3.51%
2021-12-30 0 0.285 0.280 0.285 0.270 0.290 15,132,000 4,226,540 0.2793 0.285 0.280 0.285 0.270 0.290 15,132,000 0.2793 3.64%
2021-12-29 0 0.275 0.270 0.275 0.270 0.280 6,648,000 1,815,420 0.2731 0.275 0.270 0.275 0.270 0.280 6,648,000 0.2731 1.85%
2021-12-28 0 0.270 0.270 0.275 0.270 0.285 16,784,000 4,612,200 0.2748 0.270 0.270 0.275 0.270 0.285 16,784,000 0.2748 0.00%
2021-12-24 0 0.270 0.265 0.270 0.265 0.275 1,456,000 393,060 0.2700 0.270 0.265 0.270 0.265 0.275 1,456,000 0.2700 0.00%
2021-12-23 0 0.270 0.265 0.270 0.265 0.295 16,824,000 4,653,280 0.2766 0.270 0.265 0.270 0.265 0.295 16,824,000 0.2766 -6.90%
2021-12-22 0 0.290 0.285 0.290 0.290 0.295 5,244,000 1,524,820 0.2908 0.290 0.285 0.290 0.290 0.295 5,244,000 0.2908 -1.69%
2021-12-21 0 0.295 0.290 0.295 0.285 0.295 3,320,000 964,120 0.2904 0.295 0.290 0.295 0.285 0.295 3,320,000 0.2904 1.72%
2021-12-20 0 0.290 0.285 0.290 0.290 0.300 3,624,000 1,062,980 0.2933 0.290 0.285 0.290 0.290 0.300 3,624,000 0.2933 -1.69%
2021-12-17 0 0.295 0.295 0.300 0.295 0.305 20,452,000 6,113,820 0.2989 0.295 0.295 0.300 0.295 0.305 20,452,000 0.2989 -1.67%
2021-12-16 0 0.300 0.295 0.300 0.290 0.300 10,916,000 3,229,860 0.2959 0.300 0.295 0.300 0.290 0.300 10,916,000 0.2959 1.69%
2021-12-15 0 0.295 0.290 0.295 0.285 0.310 22,804,000 6,883,640 0.3019 0.295 0.290 0.295 0.285 0.310 22,804,000 0.3019 0.00%
2021-12-14 0 0.295 0.290 0.295 0.290 0.300 3,232,000 949,460 0.2938 0.295 0.290 0.295 0.290 0.300 3,232,000 0.2938 -1.67%
2021-12-13 0 0.300 0.295 0.300 0.295 0.315 19,344,000 5,851,880 0.3025 0.300 0.295 0.300 0.295 0.315 19,344,000 0.3025 1.69%
2021-12-10 0 0.295 0.290 0.295 0.290 0.300 2,760,000 813,400 0.2947 0.295 0.290 0.295 0.290 0.300 2,760,000 0.2947 -1.67%
2021-12-09 0 0.300 0.295 0.300 0.290 0.305 4,116,000 1,224,280 0.2974 0.300 0.295 0.300 0.290 0.305 4,116,000 0.2974 0.00%
2021-12-08 0 0.300 0.295 0.300 0.290 0.310 11,652,000 3,500,100 0.3004 0.300 0.295 0.300 0.290 0.310 11,652,000 0.3004 0.00%
2021-12-07 0 0.300 0.295 0.300 0.295 0.310 7,512,000 2,260,180 0.3009 0.300 0.295 0.300 0.295 0.310 7,512,000 0.3009 -1.64%
2021-12-06 0 0.305 0.300 0.305 0.295 0.310 8,148,000 2,446,780 0.3003 0.305 0.300 0.305 0.295 0.310 8,148,000 0.3003 1.67%
2021-12-03 0 0.300 0.300 0.305 0.300 0.320 6,668,000 2,039,540 0.3059 0.300 0.300 0.305 0.300 0.320 6,668,000 0.3059 -4.76%
2021-12-02 0 0.315 0.310 0.315 0.305 0.320 7,876,000 2,466,060 0.3131 0.315 0.310 0.315 0.305 0.320 7,876,000 0.3131 0.00%
2021-12-01 0 0.315 0.310 0.315 0.305 0.320 23,448,000 7,245,960 0.3090 0.315 0.310 0.315 0.305 0.320 23,448,000 0.3090 3.28%
2021-11-30 0 0.305 0.300 0.305 0.290 0.305 9,760,000 2,897,720 0.2969 0.305 0.300 0.305 0.290 0.305 9,760,000 0.2969 1.67%
2021-11-29 0 0.300 0.295 0.300 0.290 0.315 17,340,000 5,239,300 0.3022 0.300 0.295 0.300 0.290 0.315 17,340,000 0.3022 -1.64%
2021-11-26 0 0.305 0.300 0.305 0.295 0.325 15,040,000 4,565,820 0.3036 0.305 0.300 0.305 0.295 0.325 15,040,000 0.3036 -4.69%
2021-11-25 0 0.320 0.320 0.325 0.310 0.340 19,172,000 6,199,520 0.3234 0.320 0.320 0.325 0.310 0.340 19,172,000 0.3234 -3.03%
2021-11-24 0 0.330 0.325 0.330 0.315 0.350 28,224,000 9,221,560 0.3267 0.330 0.325 0.330 0.315 0.350 28,224,000 0.3267 -2.94%
2021-11-23 0 0.340 0.335 0.340 0.310 0.340 48,552,000 15,780,860 0.3250 0.340 0.335 0.340 0.310 0.340 48,552,000 0.3250 4.62%
2021-11-22 0 0.325 0.320 0.325 0.295 0.330 51,764,000 16,054,860 0.3102 0.325 0.320 0.325 0.295 0.330 51,764,000 0.3102 1.56%
2021-11-19 0 0.320 0.315 0.320 0.310 0.345 27,984,000 9,094,840 0.3250 0.320 0.315 0.320 0.310 0.345 27,984,000 0.3250 -4.48%
2021-11-18 0 0.335 0.330 0.335 0.325 0.340 15,492,000 5,160,980 0.3331 0.335 0.330 0.335 0.325 0.340 15,492,000 0.3331 0.00%
2021-11-17 0 0.335 0.335 0.340 0.330 0.375 41,852,000 14,897,400 0.3560 0.335 0.335 0.340 0.330 0.375 41,852,000 0.3560 -5.63%
2021-11-16 0 0.355 0.350 0.355 0.335 0.370 68,392,000 24,038,280 0.3515 0.355 0.350 0.355 0.335 0.370 68,392,000 0.3515 5.97%
2021-11-15 0 0.335 0.335 0.340 0.320 0.340 47,904,000 15,831,280 0.3305 0.335 0.335 0.340 0.320 0.340 47,904,000 0.3305 1.52%
2021-11-12 0 0.330 0.325 0.330 0.320 0.340 21,120,000 6,922,100 0.3278 0.330 0.325 0.330 0.320 0.340 21,120,000 0.3278 1.54%
2021-11-11 0 0.325 0.320 0.325 0.310 0.330 9,104,000 2,900,580 0.3186 0.325 0.320 0.325 0.310 0.330 9,104,000 0.3186 0.00%
2021-11-10 0 0.325 0.320 0.325 0.310 0.340 10,220,000 3,262,160 0.3192 0.325 0.320 0.325 0.310 0.340 10,220,000 0.3192 -2.99%
2021-11-09 0 0.335 0.330 0.335 0.295 0.345 46,544,000 14,740,320 0.3167 0.335 0.330 0.335 0.295 0.345 46,544,000 0.3167 4.69%
2021-11-08 0 0.320 0.315 0.320 0.295 0.365 35,664,000 11,922,020 0.3343 0.320 0.315 0.320 0.295 0.365 35,664,000 0.3343 -9.86%
2021-11-05 0 0.355 0.355 0.360 0.355 0.380 17,036,000 6,249,580 0.3668 0.355 0.355 0.360 0.355 0.380 17,036,000 0.3668 -6.58%
2021-11-04 0 0.380 0.375 0.380 0.365 0.385 26,436,000 9,932,220 0.3757 0.380 0.375 0.380 0.365 0.385 26,436,000 0.3757 -1.30%
2021-11-03 0 0.385 0.380 0.385 0.380 0.400 39,164,000 15,167,000 0.3873 0.385 0.380 0.385 0.380 0.400 39,164,000 0.3873 -1.28%
2021-11-02 0 0.390 0.385 0.390 0.380 0.395 21,060,000 8,171,040 0.3880 0.390 0.385 0.390 0.380 0.395 21,060,000 0.3880 1.30%
2021-11-01 0 0.385 0.380 0.385 0.375 0.405 55,952,000 21,923,820 0.3918 0.385 0.380 0.385 0.375 0.405 55,952,000 0.3918 -4.94%
2021-10-29 0 0.405 0.400 0.405 0.395 0.410 54,028,000 21,623,960 0.4002 0.405 0.400 0.405 0.395 0.410 54,028,000 0.4002 0.00%
2021-10-28 0 0.405 0.400 0.405 0.385 0.415 73,730,000 29,457,970 0.3995 0.405 0.400 0.405 0.385 0.415 73,730,000 0.3995 3.85%
2021-10-27 0 0.390 0.390 0.395 0.380 0.395 17,880,000 6,916,900 0.3869 0.390 0.390 0.395 0.380 0.395 17,880,000 0.3869 0.00%
2021-10-26 0 0.390 0.385 0.390 0.375 0.390 38,156,000 14,558,760 0.3816 0.390 0.385 0.390 0.375 0.390 38,156,000 0.3816 1.30%
2021-10-25 0 0.385 0.385 0.390 0.385 0.410 19,596,000 7,783,280 0.3972 0.385 0.385 0.390 0.385 0.410 19,596,000 0.3972 -2.53%
2021-10-22 0 0.395 0.390 0.395 0.380 0.405 30,492,000 11,985,980 0.3931 0.395 0.390 0.395 0.380 0.405 30,492,000 0.3931 0.00%
2021-10-21 0 0.395 0.390 0.395 0.385 0.440 160,720,000 66,823,980 0.4158 0.395 0.390 0.395 0.385 0.440 160,720,000 0.4158 -3.66%
2021-10-20 0 0.410 0.405 0.410 0.385 0.420 110,584,000 44,723,540 0.4044 0.410 0.405 0.410 0.385 0.420 110,584,000 0.4044 5.13%
2021-10-19 0 0.390 0.390 0.395 0.385 0.395 26,964,000 10,461,120 0.3880 0.390 0.390 0.395 0.385 0.395 26,964,000 0.3880 0.00%
2021-10-18 0 0.390 0.385 0.390 0.385 0.405 24,220,000 9,487,920 0.3917 0.390 0.385 0.390 0.385 0.405 24,220,000 0.3917 1.30%
2021-10-15 0 0.385 0.375 0.385 0.380 0.395 24,336,000 9,379,060 0.3854 0.385 0.375 0.385 0.380 0.395 24,336,000 0.3854 0.00%
2021-10-12 0 0.385 0.380 0.385 0.380 0.395 68,548,000 26,418,980 0.3854 0.385 0.380 0.385 0.380 0.395 68,548,000 0.3854 1.32%
2021-10-11 0 0.380 0.375 0.380 0.375 0.395 27,080,000 10,245,120 0.3783 0.380 0.375 0.380 0.375 0.395 27,080,000 0.3783 0.00%
2021-10-08 0 0.380 0.375 0.380 0.375 0.405 27,716,000 10,683,280 0.3855 0.380 0.375 0.380 0.375 0.405 27,716,000 0.3855 0.00%
2021-10-07 0 0.380 0.375 0.380 0.375 0.390 25,304,000 9,723,400 0.3843 0.380 0.375 0.380 0.375 0.390 25,304,000 0.3843 -2.56%
2021-10-06 0 0.390 0.380 0.390 0.380 0.405 31,144,000 12,060,180 0.3872 0.390 0.380 0.390 0.380 0.405 31,144,000 0.3872 0.00%
2021-10-05 0 0.390 0.385 0.390 0.380 0.395 35,036,000 13,544,220 0.3866 0.390 0.385 0.390 0.380 0.395 35,036,000 0.3866 0.00%
2021-10-04 0 0.390 0.385 0.390 0.365 0.410 21,744,000 8,426,200 0.3875 0.390 0.385 0.390 0.365 0.410 21,744,000 0.3875 -1.27%
2021-09-30 0 0.395 0.390 0.395 0.370 0.405 28,736,000 11,267,820 0.3921 0.395 0.390 0.395 0.370 0.405 28,736,000 0.3921 6.76%
2021-09-29 0 0.370 0.370 0.375 0.365 0.390 26,276,000 9,905,320 0.3770 0.370 0.370 0.375 0.365 0.390 26,276,000 0.3770 4.23%
2021-09-28 0 0.355 0.355 0.360 0.300 0.370 138,404,000 46,485,780 0.3359 0.355 0.355 0.360 0.300 0.370 138,404,000 0.3359 7.58%
2021-09-27 0 0.330 0.330 0.335 0.320 0.365 15,632,000 5,415,720 0.3465 0.330 0.330 0.335 0.320 0.365 15,632,000 0.3465 -9.59%
2021-09-24 0 0.365 0.365 0.375 0.360 0.400 9,496,000 3,640,220 0.3833 0.365 0.365 0.375 0.360 0.400 9,496,000 0.3833 -6.41%
2021-09-23 0 0.390 0.390 0.400 0.385 0.420 10,112,000 4,023,560 0.3979 0.390 0.390 0.400 0.385 0.420 10,112,000 0.3979 -3.70%
2021-09-21 0 0.405 0.400 0.405 0.340 0.405 17,980,000 6,875,760 0.3824 0.405 0.400 0.405 0.340 0.405 17,980,000 0.3824 10.96%
2021-09-20 0 0.365 0.365 0.375 0.330 0.425 40,284,000 15,129,900 0.3756 0.365 0.365 0.375 0.330 0.425 40,284,000 0.3756 -5.19%
2021-09-17 0 0.385 0.385 0.390 0.310 0.400 60,000,000 21,729,220 0.3622 0.385 0.385 0.390 0.310 0.400 60,000,000 0.3622 24.19%
2021-09-16 0 0.310 0.305 0.310 0.250 0.325 53,342,000 15,873,060 0.2976 0.310 0.305 0.310 0.250 0.325 53,342,000 0.2976 25.51%
2021-09-15 0 0.247 0.247 0.250 0.237 0.250 5,392,000 1,332,680 0.2472 0.247 0.247 0.250 0.237 0.250 5,392,000 0.2472 -0.40%
2021-09-14 0 0.248 0.248 0.249 0.248 0.265 6,912,000 1,747,024 0.2528 0.248 0.248 0.249 0.248 0.265 6,912,000 0.2528 -2.75%
2021-09-13 0 0.255 0.255 0.260 0.250 0.265 3,356,000 855,320 0.2549 0.255 0.255 0.260 0.250 0.265 3,356,000 0.2549 -1.92%
2021-09-10 0 0.260 0.255 0.260 0.250 0.270 5,032,000 1,293,540 0.2571 0.260 0.255 0.260 0.250 0.270 5,032,000 0.2571 -1.89%
2021-09-09 0 0.265 0.265 0.270 0.233 0.275 28,588,000 7,256,288 0.2538 0.265 0.265 0.270 0.233 0.275 28,588,000 0.2538 14.22%
2021-09-08 0 0.232 0.231 0.233 0.230 0.234 10,052,000 2,334,300 0.2322 0.232 0.231 0.233 0.230 0.234 10,052,000 0.2322 -0.43%
2021-09-07 0 0.233 0.229 0.233 0.228 0.234 11,800,000 2,733,088 0.2316 0.233 0.229 0.233 0.228 0.234 11,800,000 0.2316 1.30%
2021-09-06 0 0.230 0.227 0.230 0.227 0.235 10,660,000 2,455,508 0.2303 0.230 0.227 0.230 0.227 0.235 10,660,000 0.2303 0.44%
2021-09-03 0 0.229 0.228 0.231 0.229 0.233 10,300,000 2,376,024 0.2307 0.229 0.228 0.231 0.229 0.233 10,300,000 0.2307 -0.43%
2021-09-02 0 0.230 0.227 0.230 0.227 0.235 10,052,000 2,330,104 0.2318 0.230 0.227 0.230 0.227 0.235 10,052,000 0.2318 -2.13%
2021-09-01 0 0.235 0.232 0.235 0.227 0.237 10,540,000 2,450,988 0.2325 0.235 0.232 0.235 0.227 0.237 10,540,000 0.2325 -1.26%
2021-08-31 0 0.238 0.232 0.238 0.231 0.243 11,092,000 2,607,356 0.2351 0.238 0.232 0.238 0.231 0.243 11,092,000 0.2351 0.00%
2021-08-30 0 0.238 0.233 0.240 0.227 0.238 10,272,000 2,372,248 0.2309 0.238 0.233 0.240 0.227 0.238 10,272,000 0.2309 3.03%
2021-08-27 0 0.231 0.229 0.231 0.228 0.245 10,272,000 2,412,048 0.2348 0.231 0.229 0.231 0.228 0.245 10,272,000 0.2348 0.00%
2021-08-26 0 0.231 0.230 0.233 0.217 0.250 18,800,000 4,467,460 0.2376 0.231 0.230 0.233 0.217 0.250 18,800,000 0.2376 6.45%
2021-08-25 0 0.217 0.217 0.224 0.217 0.231 11,128,000 2,522,892 0.2267 0.217 0.217 0.224 0.217 0.231 11,128,000 0.2267 -6.47%
2021-08-24 0 0.232 0.228 0.231 0.225 0.250 21,092,000 5,001,108 0.2371 0.232 0.228 0.231 0.225 0.250 21,092,000 0.2371 -7.20%
2021-08-23 0 0.250 0.248 0.255 0.242 0.255 17,756,000 4,373,920 0.2463 0.250 0.248 0.255 0.242 0.255 17,756,000 0.2463 0.00%
2021-08-20 0 0.250 0.248 0.250 0.238 0.255 20,196,000 4,949,964 0.2451 0.250 0.248 0.250 0.238 0.255 20,196,000 0.2451 0.00%
2021-08-19 0 0.250 0.248 0.250 0.236 0.265 15,428,000 3,817,964 0.2475 0.250 0.248 0.250 0.236 0.265 15,428,000 0.2475 0.81%
2021-08-18 0 0.248 0.248 0.250 0.238 0.285 30,060,000 7,623,400 0.2536 0.248 0.248 0.250 0.238 0.285 30,060,000 0.2536 -4.62%
2021-08-17 0 0.260 0.255 0.260 0.213 0.275 64,608,000 16,242,200 0.2514 0.260 0.255 0.260 0.213 0.275 64,608,000 0.2514 14.04%
2021-08-16 0 0.228 0.225 0.230 0.178 0.240 102,100,000 22,265,976 0.2181 0.228 0.225 0.230 0.178 0.240 102,100,000 0.2181 30.29%
2021-08-13 0 0.175 0.174 0.175 0.157 0.176 25,900,000 4,393,540 0.1696 0.175 0.174 0.175 0.157 0.176 25,900,000 0.1696 16.67%
2021-08-12 0 0.150 0.150 0.153 0.146 0.175 47,676,000 7,606,208 0.1595 0.150 0.150 0.153 0.146 0.175 47,676,000 0.1595 2.74%
2021-08-11 0 0.146 0.144 0.146 0.130 0.204 116,276,000 19,395,368 0.1668 0.146 0.144 0.146 0.130 0.204 116,276,000 0.1668 5.80%
2021-08-10 0 0.138 0.138 0.140 0.130 0.139 3,980,000 539,124 0.1355 0.138 0.138 0.140 0.130 0.139 3,980,000 0.1355 6.15%
2021-08-09 0 0.130 0.130 0.135 0.121 0.135 476,000 63,280 0.1329 0.130 0.130 0.135 0.121 0.135 476,000 0.1329 0.00%
2021-08-06 0 0.130 0.126 0.134 0.117 0.136 2,564,000 331,048 0.1291 0.130 0.126 0.134 0.117 0.136 2,564,000 0.1291 3.17%
2021-08-05 0 0.126 0.120 0.128 0.127 0.127 100,000 12,700 0.1270 0.126 0.120 0.128 0.127 0.127 100,000 0.1270 -0.79%
2021-08-04 0 0.127 0.117 0.130 0.126 0.130 200,000 25,724 0.1286 0.127 0.117 0.130 0.126 0.130 200,000 0.1286 4.96%
2021-08-03 0 0.121 0.119 0.121 0.119 0.122 1,464,000 176,584 0.1206 0.121 0.119 0.121 0.119 0.122 1,464,000 0.1206 2.54%
2021-08-02 0 0.118 0.118 0.133 0.118 0.136 1,832,000 245,204 0.1338 0.118 0.118 0.133 0.118 0.136 1,832,000 0.1338 -5.60%
2021-07-30 0 0.125 0.117 0.127 0.114 0.125 684,000 84,696 0.1238 0.125 0.117 0.127 0.114 0.125 684,000 0.1238 5.04%
2021-07-29 0 0.119 0.119 0.129 0.119 0.119 20,000 2,380 0.1190 0.119 0.119 0.129 0.119 0.119 20,000 0.1190 0.00%
2021-07-28 0 0.119 0.112 0.122 - - 0 0 - 0.119 0.112 0.122 - - 0 - 0.00%
2021-07-27 0 0.119 0.113 0.120 0.112 0.129 1,824,000 213,232 0.1169 0.119 0.113 0.120 0.112 0.129 1,824,000 0.1169 8.18%
2021-07-26 0 0.110 0.110 0.127 0.110 0.123 2,928,000 348,408 0.1190 0.110 0.110 0.127 0.110 0.123 2,928,000 0.1190 -9.84%
2021-07-23 0 0.122 0.122 0.127 0.122 0.122 4,000 488 0.1220 0.122 0.122 0.127 0.122 0.122 4,000 0.1220 0.00%
2021-07-22 0 0.122 0.122 0.127 0.120 0.122 1,036,000 124,936 0.1206 0.122 0.122 0.127 0.120 0.122 1,036,000 0.1206 0.00%
2021-07-21 0 0.122 0.121 0.127 0.122 0.122 80,000 9,760 0.1220 0.122 0.121 0.127 0.122 0.122 80,000 0.1220 0.00%
2021-07-20 0 0.122 0.122 0.127 0.122 0.123 204,000 25,088 0.1230 0.122 0.122 0.127 0.122 0.123 204,000 0.1230 -0.81%
2021-07-19 0 0.123 0.123 0.130 - - 4,000 492 0.1230 0.123 0.123 0.130 - - 4,000 0.1230 0.82%
2021-07-16 0 0.122 0.122 0.128 0.120 0.130 3,968,000 490,128 0.1235 0.122 0.122 0.128 0.120 0.130 3,968,000 0.1235 -10.29%
2021-07-15 0 0.136 0.129 0.136 - - 0 0 - 0.136 0.129 0.136 - - 0 - -0.73%
2021-07-14 0 0.137 0.129 0.137 0.136 0.139 1,124,000 154,888 0.1378 0.137 0.129 0.137 0.136 0.139 1,124,000 0.1378 -1.44%
2021-07-13 0 0.139 0.129 0.139 0.124 0.140 608,000 79,948 0.1315 0.139 0.129 0.139 0.124 0.140 608,000 0.1315 2.96%
2021-07-12 0 0.135 0.130 0.140 0.130 0.143 4,132,000 555,216 0.1344 0.135 0.130 0.140 0.130 0.143 4,132,000 0.1344 12.50%
2021-07-09 0 0.120 0.120 0.132 0.114 0.120 200,000 23,792 0.1190 0.120 0.120 0.132 0.114 0.120 200,000 0.1190 0.00%
2021-07-08 0 0.120 0.120 0.125 0.120 0.128 1,964,000 241,508 0.1230 0.120 0.120 0.125 0.120 0.128 1,964,000 0.1230 -6.98%
2021-07-07 0 0.129 0.128 0.129 0.128 0.129 1,040,000 133,972 0.1288 0.129 0.128 0.129 0.128 0.129 1,040,000 0.1288 2.38%
2021-07-06 0 0.126 0.124 0.137 - - 0 0 - 0.126 0.124 0.137 - - 0 - 0.00%
2021-07-05 0 0.126 0.126 0.135 0.126 0.127 152,000 19,192 0.1263 0.126 0.126 0.135 0.126 0.127 152,000 0.1263 0.00%
2021-07-02 0 0.126 0.126 0.130 0.125 0.135 1,004,000 127,508 0.1270 0.126 0.126 0.130 0.125 0.135 1,004,000 0.1270 -7.35%
2021-06-30 0 0.136 0.135 0.137 0.136 0.137 5,000,000 683,500 0.1367 0.136 0.135 0.137 0.136 0.137 5,000,000 0.1367 -0.73%
2021-06-29 0 0.137 0.132 0.140 0.135 0.140 900,000 123,080 0.1368 0.137 0.132 0.140 0.135 0.140 900,000 0.1368 1.48%
2021-06-28 0 0.135 0.133 0.135 0.135 0.141 412,000 57,060 0.1385 0.135 0.133 0.135 0.135 0.141 412,000 0.1385 0.00%
2021-06-25 0 0.135 0.123 0.135 0.122 0.135 1,588,000 211,144 0.1330 0.135 0.123 0.135 0.122 0.135 1,588,000 0.1330 8.87%
2021-06-24 0 0.124 0.121 0.127 0.121 0.124 436,000 53,920 0.1237 0.124 0.121 0.127 0.121 0.124 436,000 0.1237 2.48%
2021-06-23 0 0.121 0.121 0.134 0.115 0.135 4,112,000 510,192 0.1241 0.121 0.121 0.134 0.115 0.135 4,112,000 0.1241 -6.92%
2021-06-22 0 0.130 0.125 0.130 0.117 0.138 1,348,000 172,568 0.1280 0.130 0.125 0.130 0.117 0.138 1,348,000 0.1280 -3.70%
2021-06-21 0 0.135 0.125 0.135 0.107 0.160 3,400,000 450,584 0.1325 0.135 0.125 0.135 0.107 0.160 3,400,000 0.1325 18.42%
2021-06-18 0 0.114 0.112 0.118 0.110 0.114 3,128,000 347,300 0.1110 0.114 0.112 0.118 0.110 0.114 3,128,000 0.1110 -5.79%
2021-06-17 0 0.121 0.112 0.123 0.114 0.123 204,000 23,292 0.1142 0.121 0.112 0.123 0.114 0.123 204,000 0.1142 7.08%
2021-06-16 0 0.113 0.113 0.123 0.111 0.123 2,676,000 313,388 0.1171 0.113 0.113 0.123 0.111 0.123 2,676,000 0.1171 -9.60%
2021-06-15 0 0.125 0.123 0.127 0.123 0.128 1,348,000 168,368 0.1249 0.125 0.123 0.127 0.123 0.128 1,348,000 0.1249 0.81%
2021-06-11 0 0.124 0.124 0.128 0.123 0.130 1,740,000 216,280 0.1243 0.124 0.124 0.128 0.123 0.130 1,740,000 0.1243 -3.13%
2021-06-10 0 0.128 0.123 0.128 0.123 0.129 1,404,000 174,732 0.1245 0.128 0.123 0.128 0.123 0.129 1,404,000 0.1245 0.79%
2021-06-09 0 0.127 0.127 0.130 0.127 0.127 424,000 53,848 0.1270 0.127 0.127 0.130 0.127 0.127 424,000 0.1270 0.00%
2021-06-08 0 0.127 0.127 0.130 0.127 0.128 172,000 21,924 0.1275 0.127 0.127 0.130 0.127 0.128 172,000 0.1275 0.79%
2021-06-07 0 0.126 0.124 0.132 0.122 0.126 568,000 71,232 0.1254 0.126 0.124 0.132 0.122 0.126 568,000 0.1254 4.13%
2021-06-04 0 0.121 0.121 0.123 0.121 0.127 6,004,000 737,384 0.1228 0.121 0.121 0.123 0.121 0.127 6,004,000 0.1228 0.83%
2021-06-03 0 0.120 0.120 0.131 0.120 0.122 84,000 10,212 0.1216 0.120 0.120 0.131 0.120 0.122 84,000 0.1216 -2.44%
2021-06-02 0 0.123 0.120 0.126 - - 0 0 - 0.123 0.120 0.126 - - 0 - 0.00%
2021-06-01 0 0.123 0.120 0.123 0.123 0.123 316,000 38,868 0.1230 0.123 0.120 0.123 0.123 0.123 316,000 0.1230 0.00%
2021-05-31 0 0.123 0.123 0.125 0.122 0.123 380,000 46,520 0.1224 0.123 0.123 0.125 0.122 0.123 380,000 0.1224 -3.91%
2021-05-28 0 0.128 0.122 0.128 0.121 0.138 8,136,000 1,002,468 0.1232 0.128 0.122 0.128 0.121 0.138 8,136,000 0.1232 1.59%
2021-05-27 0 0.126 0.124 0.134 0.124 0.126 248,000 30,760 0.1240 0.126 0.124 0.134 0.124 0.126 248,000 0.1240 0.00%
2021-05-26 0 0.126 0.126 0.130 0.120 0.129 3,744,000 455,276 0.1216 0.126 0.126 0.130 0.120 0.129 3,744,000 0.1216 -3.08%
2021-05-25 0 0.130 0.124 0.130 0.123 0.132 5,012,000 637,876 0.1273 0.130 0.124 0.130 0.123 0.132 5,012,000 0.1273 -6.47%
2021-05-24 0 0.139 0.138 0.140 0.128 0.146 424,000 59,912 0.1413 0.139 0.138 0.140 0.128 0.146 424,000 0.1413 3.73%
2021-05-21 0 0.134 0.134 0.135 0.128 0.135 1,392,000 185,640 0.1334 0.134 0.134 0.135 0.128 0.135 1,392,000 0.1334 3.08%
2021-05-20 0 0.130 0.130 0.135 0.128 0.137 1,048,000 136,532 0.1303 0.130 0.130 0.135 0.128 0.137 1,048,000 0.1303 -5.11%
2021-05-18 0 0.137 0.135 0.137 0.137 0.138 2,588,000 356,144 0.1376 0.137 0.135 0.137 0.137 0.138 2,588,000 0.1376 2.24%
2021-05-17 0 0.134 0.134 0.138 0.132 0.136 1,716,000 230,256 0.1342 0.134 0.134 0.138 0.132 0.136 1,716,000 0.1342 -6.94%
2021-05-14 0 0.144 0.133 0.147 0.133 0.149 3,232,000 447,200 0.1384 0.144 0.133 0.147 0.133 0.149 3,232,000 0.1384 4.35%
2021-05-13 0 0.138 0.132 0.140 - - 0 0 - 0.138 0.132 0.140 - - 0 - -1.43%
2021-05-12 0 0.140 0.131 0.143 0.134 0.147 2,952,000 399,956 0.1355 0.140 0.131 0.143 0.134 0.147 2,952,000 0.1355 6.87%
2021-05-11 0 0.131 0.131 0.137 0.131 0.134 580,000 77,728 0.1340 0.131 0.131 0.137 0.131 0.134 580,000 0.1340 -1.50%
2021-05-10 0 0.133 0.133 0.137 0.131 0.139 164,000 21,860 0.1333 0.133 0.133 0.137 0.131 0.139 164,000 0.1333 -3.62%
2021-05-07 0 0.138 0.132 0.138 0.137 0.139 1,700,000 234,700 0.1381 0.138 0.132 0.138 0.137 0.139 1,700,000 0.1381 1.47%
2021-05-06 0 0.136 0.132 0.139 0.131 0.136 2,052,000 278,964 0.1359 0.136 0.132 0.139 0.131 0.136 2,052,000 0.1359 0.00%
2021-05-05 0 0.136 0.132 0.136 0.136 0.136 1,000,000 136,000 0.1360 0.136 0.132 0.136 0.136 0.136 1,000,000 0.1360 2.26%
2021-05-04 0 0.133 0.132 0.137 0.131 0.136 536,000 72,364 0.1350 0.133 0.132 0.137 0.131 0.136 536,000 0.1350 -4.32%
2021-05-03 0 0.139 0.131 0.139 0.139 0.140 80,000 11,128 0.1391 0.139 0.131 0.139 0.139 0.140 80,000 0.1391 0.72%
2021-04-30 0 0.138 0.132 0.138 0.135 0.140 2,628,000 359,804 0.1369 0.138 0.132 0.138 0.135 0.140 2,628,000 0.1369 2.22%
2021-04-29 0 0.135 0.135 0.142 0.132 0.134 400,000 53,400 0.1335 0.135 0.135 0.142 0.132 0.134 400,000 0.1335 -3.57%
2021-04-28 0 0.140 0.138 0.140 0.139 0.143 1,272,000 181,092 0.1424 0.140 0.138 0.140 0.139 0.143 1,272,000 0.1424 -2.78%
2021-04-27 0 0.144 0.133 0.144 0.144 0.144 1,044,000 150,336 0.1440 0.144 0.133 0.144 0.144 0.144 1,044,000 0.1440 -0.69%
2021-04-26 0 0.145 0.136 0.145 - - 0 0 - 0.145 0.136 0.145 - - 0 - 0.00%
2021-04-23 0 0.145 0.140 0.145 0.140 0.145 2,128,000 306,068 0.1438 0.145 0.140 0.145 0.140 0.145 2,128,000 0.1438 5.84%
2021-04-22 0 0.137 0.137 0.142 0.136 0.140 240,000 33,080 0.1378 0.137 0.137 0.142 0.136 0.140 240,000 0.1378 -2.84%
2021-04-21 0 0.141 0.137 0.146 0.130 0.143 4,176,000 574,324 0.1375 0.141 0.137 0.146 0.130 0.143 4,176,000 0.1375 -2.76%
2021-04-20 0 0.145 0.145 0.149 0.135 0.145 496,000 69,444 0.1400 0.145 0.145 0.149 0.135 0.145 496,000 0.1400 -0.68%
2021-04-19 0 0.146 0.141 0.146 0.142 0.149 2,224,000 324,000 0.1457 0.146 0.141 0.146 0.142 0.149 2,224,000 0.1457 -2.01%
2021-04-16 0 0.149 0.148 0.149 0.144 0.149 4,044,000 588,556 0.1455 0.149 0.148 0.149 0.144 0.149 4,044,000 0.1455 2.76%
2021-04-15 0 0.145 0.142 0.149 - - 0 0 - 0.145 0.142 0.149 - - 0 - 0.00%
2021-04-14 0 0.145 0.141 0.148 0.140 0.150 2,480,000 360,896 0.1455 0.145 0.141 0.148 0.140 0.150 2,480,000 0.1455 -0.68%
2021-04-13 0 0.146 0.140 0.148 0.148 0.148 40,000 5,920 0.1480 0.146 0.140 0.148 0.148 0.148 40,000 0.1480 4.29%
2021-04-12 0 0.140 0.140 0.148 0.140 0.148 168,000 23,684 0.1410 0.140 0.140 0.148 0.140 0.148 168,000 0.1410 -2.78%
2021-04-09 0 0.144 0.143 0.144 0.144 0.150 2,400,000 349,884 0.1458 0.144 0.143 0.144 0.144 0.150 2,400,000 0.1458 -3.36%
2021-04-08 0 0.149 0.145 0.150 0.142 0.150 2,568,000 366,448 0.1427 0.149 0.145 0.150 0.142 0.150 2,568,000 0.1427 2.76%
2021-04-07 0 0.145 0.138 0.146 0.144 0.146 1,820,000 263,620 0.1448 0.145 0.138 0.146 0.144 0.146 1,820,000 0.1448 0.69%
2021-04-01 0 0.144 0.144 0.149 0.133 0.150 560,000 83,756 0.1496 0.144 0.144 0.149 0.133 0.150 560,000 0.1496 -2.70%
2021-03-31 0 0.148 0.141 0.149 0.148 0.149 4,852,000 718,268 0.1480 0.148 0.141 0.149 0.148 0.149 4,852,000 0.1480 0.00%
2021-03-30 0 0.148 0.145 0.148 0.140 0.155 15,344,000 2,269,052 0.1479 0.148 0.145 0.148 0.140 0.155 15,344,000 0.1479 5.71%
2021-03-29 0 0.140 0.140 0.143 0.135 0.143 844,000 119,224 0.1413 0.140 0.140 0.143 0.135 0.143 844,000 0.1413 1.45%
2021-03-26 0 0.138 0.130 0.143 0.130 0.138 2,488,000 334,136 0.1343 0.138 0.130 0.143 0.130 0.138 2,488,000 0.1343 5.34%
2021-03-25 0 0.131 0.130 0.131 0.121 0.132 2,420,000 315,020 0.1302 0.131 0.130 0.131 0.121 0.132 2,420,000 0.1302 7.38%
2021-03-24 0 0.122 0.122 0.128 0.122 0.128 1,068,000 133,644 0.1251 0.122 0.122 0.128 0.122 0.128 1,068,000 0.1251 -5.43%
2021-03-23 0 0.129 0.129 0.130 0.126 0.130 344,000 44,020 0.1280 0.129 0.129 0.130 0.126 0.130 344,000 0.1280 -3.73%
2021-03-22 0 0.134 0.130 0.135 - - 0 0 - 0.134 0.130 0.135 - - 0 - -0.74%
2021-03-19 0 0.135 0.130 0.136 0.130 0.136 676,000 88,116 0.1303 0.135 0.130 0.136 0.130 0.136 676,000 0.1303 1.50%
2021-03-18 0 0.133 0.133 0.144 0.130 0.143 5,156,000 711,172 0.1379 0.133 0.133 0.144 0.130 0.143 5,156,000 0.1379 -2.92%
2021-03-17 0 0.137 0.128 0.138 0.127 0.137 3,132,000 428,316 0.1368 0.137 0.128 0.138 0.127 0.137 3,132,000 0.1368 3.01%
2021-03-16 0 0.133 0.130 0.134 0.126 0.134 2,120,000 272,552 0.1286 0.133 0.130 0.134 0.126 0.134 2,120,000 0.1286 -1.48%
2021-03-15 0 0.135 0.130 0.136 - - 0 0 - 0.135 0.130 0.136 - - 0 - -0.74%
2021-03-12 0 0.136 0.130 0.137 0.129 0.137 484,000 65,116 0.1345 0.136 0.130 0.137 0.129 0.137 484,000 0.1345 -0.73%
2021-03-11 0 0.137 0.128 0.137 0.134 0.137 300,000 40,324 0.1344 0.137 0.128 0.137 0.134 0.137 300,000 0.1344 0.74%
2021-03-10 0 0.136 0.136 0.137 0.130 0.136 156,000 20,700 0.1327 0.136 0.136 0.137 0.130 0.136 156,000 0.1327 -0.73%
2021-03-09 0 0.137 0.134 0.137 0.133 0.139 372,000 50,056 0.1346 0.137 0.134 0.137 0.133 0.139 372,000 0.1346 -0.72%
2021-03-08 0 0.138 0.130 0.138 0.132 0.138 300,000 40,364 0.1345 0.138 0.130 0.138 0.132 0.138 300,000 0.1345 -2.13%
2021-03-05 0 0.141 0.137 0.142 0.138 0.141 124,000 17,124 0.1381 0.141 0.137 0.142 0.138 0.141 124,000 0.1381 -2.76%
2021-03-04 0 0.145 0.138 0.143 0.138 0.147 64,000 8,868 0.1386 0.145 0.138 0.143 0.138 0.147 64,000 0.1386 3.57%
2021-03-03 0 0.140 0.134 0.143 0.134 0.143 676,000 95,784 0.1417 0.140 0.134 0.143 0.134 0.143 676,000 0.1417 -2.78%
2021-03-02 0 0.144 0.130 0.144 0.133 0.148 20,000 2,796 0.1398 0.144 0.130 0.144 0.133 0.148 20,000 0.1398 2.13%
2021-03-01 0 0.141 0.135 0.143 0.137 0.143 88,000 12,248 0.1392 0.141 0.135 0.143 0.137 0.143 88,000 0.1392 2.17%
2021-02-26 0 0.138 0.139 0.143 0.138 0.142 320,000 44,548 0.1392 0.138 0.139 0.143 0.138 0.142 320,000 0.1392 -4.17%
2021-02-25 0 0.144 0.141 0.144 0.140 0.146 292,000 42,104 0.1442 0.144 0.141 0.144 0.140 0.146 292,000 0.1442 0.70%
2021-02-24 0 0.143 0.143 0.145 0.136 0.143 468,000 65,900 0.1408 0.143 0.143 0.145 0.136 0.143 468,000 0.1408 0.00%
2021-02-23 0 0.143 0.136 0.145 0.145 0.145 80,000 11,600 0.1450 0.143 0.136 0.145 0.145 0.145 80,000 0.1450 -1.38%
2021-02-22 0 0.145 0.142 0.146 0.140 0.149 1,068,000 153,616 0.1438 0.145 0.142 0.146 0.140 0.149 1,068,000 0.1438 -3.33%
2021-02-19 0 0.150 0.148 0.150 0.149 0.151 292,000 43,840 0.1501 0.150 0.148 0.150 0.149 0.151 292,000 0.1501 -0.66%
2021-02-18 0 0.151 0.150 0.154 0.136 0.155 3,940,000 574,088 0.1457 0.151 0.150 0.154 0.136 0.155 3,940,000 0.1457 5.59%
2021-02-17 0 0.143 0.141 0.143 0.137 0.147 1,016,000 142,208 0.1400 0.143 0.141 0.143 0.137 0.147 1,016,000 0.1400 2.88%
2021-02-16 0 0.139 0.136 0.139 0.126 0.145 2,228,000 296,964 0.1333 0.139 0.136 0.139 0.126 0.145 2,228,000 0.1333 0.00%
2021-02-11 0 0.139 0.131 0.140 - - 0 0 - 0.139 0.131 0.140 - - 0 - 0.00%
2021-02-10 0 0.139 0.135 0.140 0.129 0.142 1,240,000 167,864 0.1354 0.139 0.135 0.140 0.129 0.142 1,240,000 0.1354 6.11%
2021-02-09 0 0.131 0.131 0.135 0.130 0.135 372,000 49,344 0.1326 0.131 0.131 0.135 0.130 0.135 372,000 0.1326 -0.76%
2021-02-08 0 0.132 0.130 0.132 0.132 0.143 1,508,000 202,536 0.1343 0.132 0.130 0.132 0.132 0.143 1,508,000 0.1343 -5.04%
2021-02-05 0 0.139 0.136 0.140 - - 0 0 - 0.139 0.136 0.140 - - 0 - -0.71%
2021-02-04 0 0.140 0.133 0.142 0.131 0.143 440,000 57,996 0.1318 0.140 0.133 0.142 0.131 0.143 440,000 0.1318 -0.71%
2021-02-03 0 0.141 0.137 0.142 0.125 0.142 1,244,000 172,396 0.1386 0.141 0.137 0.142 0.125 0.142 1,244,000 0.1386 -1.40%
2021-02-02 0 0.143 0.143 0.144 0.142 0.145 840,000 120,188 0.1431 0.143 0.143 0.144 0.142 0.145 840,000 0.1431 0.00%
2021-02-01 0 0.143 0.140 0.148 - - 0 0 - 0.143 0.140 0.148 - - 0 - 0.00%
2021-01-29 0 0.143 0.140 0.143 - - 0 0 - 0.143 0.140 0.143 - - 0 - 0.00%
2021-01-28 0 0.143 0.140 0.143 0.145 0.145 460,000 66,688 0.1450 0.143 0.140 0.143 0.145 0.145 460,000 0.1450 -0.69%
2021-01-27 0 0.144 0.140 0.145 - - 0 0 - 0.144 0.140 0.145 - - 0 - -1.37%
2021-01-26 0 0.146 0.140 0.148 0.139 0.149 632,000 90,004 0.1424 0.146 0.140 0.148 0.139 0.149 632,000 0.1424 2.10%
2021-01-25 0 0.143 0.139 0.143 0.139 0.143 1,616,000 225,464 0.1395 0.143 0.139 0.143 0.139 0.143 1,616,000 0.1395 0.00%
2021-01-22 0 0.143 0.140 0.143 0.140 0.143 140,000 19,612 0.1401 0.143 0.140 0.143 0.140 0.143 140,000 0.1401 0.00%
2021-01-21 0 0.143 0.140 0.144 0.139 0.144 524,000 73,920 0.1411 0.143 0.140 0.144 0.139 0.144 524,000 0.1411 0.70%
2021-01-20 0 0.142 0.139 0.143 0.140 0.148 1,736,000 246,308 0.1419 0.142 0.139 0.143 0.140 0.148 1,736,000 0.1419 -2.74%
2021-01-19 0 0.146 0.144 0.148 0.143 0.146 648,000 93,864 0.1449 0.146 0.144 0.148 0.143 0.146 648,000 0.1449 1.39%
2021-01-18 0 0.144 0.144 0.146 0.143 0.147 412,000 59,472 0.1443 0.144 0.144 0.146 0.143 0.147 412,000 0.1443 -4.00%
2021-01-15 0 0.150 0.141 0.150 0.143 0.150 380,000 55,036 0.1448 0.150 0.141 0.150 0.143 0.150 380,000 0.1448 0.00%
2021-01-14 0 0.150 0.143 0.150 0.144 0.150 484,000 70,668 0.1460 0.150 0.143 0.150 0.144 0.150 484,000 0.1460 1.35%
2021-01-13 0 0.148 0.145 0.148 0.145 0.148 212,000 30,752 0.1451 0.148 0.145 0.148 0.145 0.148 212,000 0.1451 0.00%
2021-01-12 0 0.148 0.140 0.150 0.138 0.154 2,368,000 333,380 0.1408 0.148 0.140 0.150 0.138 0.154 2,368,000 0.1408 2.78%
2021-01-11 0 0.144 0.138 0.145 0.135 0.144 596,000 82,932 0.1391 0.144 0.138 0.145 0.135 0.144 596,000 0.1391 -2.70%
2021-01-08 0 0.148 0.143 0.148 0.144 0.148 412,000 59,668 0.1448 0.148 0.143 0.148 0.144 0.148 412,000 0.1448 -0.67%
2021-01-07 0 0.149 0.146 0.149 0.144 0.149 212,000 31,104 0.1467 0.149 0.146 0.149 0.144 0.149 212,000 0.1467 0.00%
2021-01-06 0 0.149 0.143 0.149 - - 0 0 - 0.149 0.143 0.149 - - 0 - -0.67%
2021-01-05 0 0.150 0.145 0.150 0.149 0.152 892,000 134,432 0.1507 0.150 0.145 0.150 0.149 0.152 892,000 0.1507 0.67%
2021-01-04 0 0.149 0.147 0.150 0.145 0.155 756,000 112,720 0.1491 0.149 0.147 0.150 0.145 0.155 756,000 0.1491 0.00%
2020-12-31 0 0.149 0.145 0.149 0.144 0.149 1,736,000 250,228 0.1441 0.149 0.145 0.149 0.144 0.149 1,736,000 0.1441 0.00%
2020-12-30 0 0.149 0.146 0.150 0.150 0.150 4,000 600 0.1500 0.149 0.146 0.150 0.150 0.150 4,000 0.1500 0.68%
2020-12-29 0 0.148 0.141 0.151 0.136 0.151 236,000 34,900 0.1479 0.148 0.141 0.151 0.136 0.151 236,000 0.1479 -0.67%
2020-12-28 0 0.149 0.145 0.149 0.145 0.153 112,000 16,832 0.1503 0.149 0.145 0.149 0.145 0.153 112,000 0.1503 -2.61%
2020-12-24 0 0.153 0.150 0.153 0.150 0.153 9,836,000 1,503,924 0.1529 0.153 0.150 0.153 0.150 0.153 9,836,000 0.1529 -0.65%
2020-12-23 0 0.154 0.152 0.154 0.149 0.154 248,000 37,080 0.1495 0.154 0.152 0.154 0.149 0.154 248,000 0.1495 2.67%
2020-12-22 0 0.150 0.150 0.154 0.150 0.155 876,000 132,400 0.1511 0.150 0.150 0.154 0.150 0.155 876,000 0.1511 -1.96%
2020-12-21 0 0.153 0.148 0.153 0.148 0.165 664,000 100,968 0.1521 0.153 0.148 0.153 0.148 0.165 664,000 0.1521 2.68%
2020-12-18 0 0.149 0.146 0.149 0.142 0.150 420,000 61,020 0.1453 0.149 0.146 0.149 0.142 0.150 420,000 0.1453 2.05%
2020-12-17 0 0.146 0.146 0.147 0.146 0.147 488,000 71,492 0.1465 0.146 0.146 0.147 0.146 0.147 488,000 0.1465 -2.67%
2020-12-16 0 0.150 0.147 0.150 0.145 0.150 944,000 138,288 0.1465 0.150 0.147 0.150 0.145 0.150 944,000 0.1465 0.00%
2020-12-15 0 0.150 0.146 0.150 0.146 0.150 464,000 68,188 0.1470 0.150 0.146 0.150 0.146 0.150 464,000 0.1470 0.67%
2020-12-14 0 0.149 0.143 0.149 0.138 0.149 1,024,000 148,036 0.1446 0.149 0.143 0.149 0.138 0.149 1,024,000 0.1446 1.36%
2020-12-11 0 0.147 0.146 0.148 0.146 0.148 636,000 93,352 0.1468 0.147 0.146 0.148 0.146 0.148 636,000 0.1468 -1.34%
2020-12-10 0 0.149 0.148 0.149 0.145 0.150 304,000 45,056 0.1482 0.149 0.148 0.149 0.145 0.150 304,000 0.1482 -0.67%
2020-12-09 0 0.150 0.148 0.150 0.145 0.150 796,000 117,140 0.1472 0.150 0.148 0.150 0.145 0.150 796,000 0.1472 -1.32%
2020-12-08 0 0.152 0.148 0.152 0.149 0.152 204,000 30,408 0.1491 0.152 0.148 0.152 0.149 0.152 204,000 0.1491 0.00%
2020-12-07 0 0.152 0.148 0.152 0.148 0.152 224,000 33,408 0.1491 0.152 0.148 0.152 0.148 0.152 224,000 0.1491 1.33%
2020-12-04 0 0.150 0.148 0.153 - - 0 0 - 0.150 0.148 0.153 - - 0 - 0.00%
2020-12-03 0 0.150 0.150 0.153 0.150 0.153 176,000 26,436 0.1502 0.150 0.150 0.153 0.150 0.153 176,000 0.1502 0.67%
2020-12-02 0 0.149 0.148 0.149 0.148 0.149 6,252,000 931,300 0.1490 0.149 0.148 0.149 0.148 0.149 6,252,000 0.1490 -1.97%
2020-12-01 0 0.152 0.148 0.153 0.145 0.153 700,000 103,548 0.1479 0.152 0.148 0.153 0.145 0.153 700,000 0.1479 1.33%
2020-11-30 0 0.150 0.148 0.150 0.146 0.153 156,000 23,112 0.1482 0.150 0.148 0.150 0.146 0.153 156,000 0.1482 0.00%
2020-11-27 0 0.150 0.149 0.150 - - 0 0 - 0.150 0.149 0.150 - - 0 - 0.00%
2020-11-26 0 0.150 0.149 0.150 0.145 0.152 7,096,000 1,033,176 0.1456 0.150 0.149 0.150 0.145 0.152 7,096,000 0.1456 -3.23%
2020-11-25 0 0.155 0.153 0.155 0.143 0.162 2,268,000 343,396 0.1514 0.155 0.153 0.155 0.143 0.162 2,268,000 0.1514 5.44%
2020-11-24 0 0.147 0.145 0.147 0.148 0.148 320,000 47,360 0.1480 0.147 0.145 0.147 0.148 0.148 320,000 0.1480 -0.68%
2020-11-23 0 0.148 0.147 0.148 0.145 0.148 668,000 97,492 0.1459 0.148 0.147 0.148 0.145 0.148 668,000 0.1459 -1.33%
2020-11-20 0 0.150 0.147 0.150 0.145 0.150 3,396,816 500,664 0.1474 0.150 0.147 0.150 0.145 0.150 3,396,816 0.1474 0.00%
2020-11-19 0 0.150 0.148 0.150 0.146 0.150 954,000 140,196 0.1470 0.150 0.148 0.150 0.146 0.150 954,000 0.1470 0.00%
2020-11-18 0 0.150 0.148 0.150 0.148 0.150 616,000 91,608 0.1487 0.150 0.148 0.150 0.148 0.150 616,000 0.1487 -0.66%
2020-11-17 0 0.151 0.149 0.151 0.146 0.152 6,516,000 976,824 0.1499 0.151 0.149 0.151 0.146 0.152 6,516,000 0.1499 -0.66%
2020-11-16 0 0.152 0.151 0.154 0.151 0.152 212,000 32,112 0.1515 0.152 0.151 0.154 0.151 0.152 212,000 0.1515 1.33%
2020-11-13 0 0.150 0.149 0.150 0.148 0.150 104,000 15,400 0.1481 0.150 0.149 0.150 0.148 0.150 104,000 0.1481 -1.32%
2020-11-12 0 0.152 0.149 0.152 - - 0 0 - 0.152 0.149 0.152 - - 0 - 0.00%
2020-11-11 0 0.152 0.148 0.152 0.146 0.152 1,644,000 243,608 0.1482 0.152 0.148 0.152 0.146 0.152 1,644,000 0.1482 -0.65%
2020-11-10 0 0.153 0.152 0.153 0.150 0.153 780,000 117,556 0.1507 0.153 0.152 0.153 0.150 0.153 780,000 0.1507 0.66%
2020-11-09 0 0.152 0.149 0.152 0.150 0.153 3,080,000 466,464 0.1514 0.152 0.149 0.152 0.150 0.153 3,080,000 0.1514 -0.65%
2020-11-06 0 0.153 0.152 0.153 0.150 0.159 2,800,000 425,272 0.1519 0.153 0.152 0.153 0.150 0.159 2,800,000 0.1519 0.00%
2020-11-05 0 0.153 0.153 0.156 0.151 0.158 2,416,000 369,412 0.1529 0.153 0.153 0.156 0.151 0.158 2,416,000 0.1529 1.32%
2020-11-04 0 0.151 0.151 0.155 0.148 0.157 3,320,000 500,512 0.1508 0.151 0.151 0.155 0.148 0.157 3,320,000 0.1508 -4.43%
2020-11-03 0 0.158 0.153 0.158 0.151 0.165 10,552,000 1,640,088 0.1554 0.158 0.153 0.158 0.151 0.165 10,552,000 0.1554 5.33%
2020-11-02 0 0.150 0.147 0.150 0.146 0.201 46,288,000 8,086,276 0.1747 0.150 0.147 0.150 0.146 0.201 46,288,000 0.1747 -11.76%
2020-10-30 0 0.170 0.156 0.170 0.155 0.207 47,356,000 8,815,496 0.1862 0.170 0.156 0.170 0.155 0.207 47,356,000 0.1862 -10.99%
2020-10-29 0 0.191 0.191 0.192 0.182 0.255 64,548,000 13,290,556 0.2059 0.191 0.191 0.192 0.182 0.255 64,548,000 0.2059 -0.52%
2020-10-28 0 0.192 0.179 0.194 0.160 0.194 18,640,000 3,018,200 0.1619 0.192 0.179 0.194 0.160 0.194 18,640,000 0.1619 17.79%
2020-10-27 0 0.163 0.150 0.167 0.160 0.168 22,300,000 3,577,512 0.1604 0.163 0.150 0.167 0.160 0.168 22,300,000 0.1604 0.00%
2020-10-23 0 0.163 0.163 0.167 0.158 0.178 18,252,000 2,937,780 0.1610 0.163 0.163 0.167 0.158 0.178 18,252,000 0.1610 1.88%
2020-10-22 0 0.160 0.150 0.160 0.150 0.164 532,000 82,468 0.1550 0.160 0.150 0.160 0.150 0.164 532,000 0.1550 1.27%
2020-10-21 0 0.158 0.152 0.158 0.150 0.158 942,000 144,312 0.1532 0.158 0.152 0.158 0.150 0.158 942,000 0.1532 0.00%
2020-10-20 0 0.158 0.155 0.158 0.156 0.158 268,000 41,920 0.1564 0.158 0.155 0.158 0.156 0.158 268,000 0.1564 -0.63%
2020-10-19 0 0.159 0.155 0.159 - - 0 0 - 0.159 0.155 0.159 - - 0 - -0.63%
2020-10-16 0 0.160 0.155 0.165 0.160 0.160 40,000 6,400 0.1600 0.160 0.155 0.165 0.160 0.160 40,000 0.1600 0.00%
2020-10-15 0 0.160 0.158 0.160 0.158 0.160 158,000 24,972 0.1581 0.160 0.158 0.160 0.158 0.160 158,000 0.1581 -3.03%
2020-10-14 0 0.165 0.159 0.166 - - 0 0 - 0.165 0.159 0.166 - - 0 - 0.00%
2020-10-12 0 0.165 0.157 0.165 0.161 0.165 360,000 58,264 0.1618 0.165 0.157 0.165 0.161 0.165 360,000 0.1618 3.13%
2020-10-09 0 0.160 0.150 0.160 0.154 0.160 92,000 14,456 0.1571 0.160 0.150 0.160 0.154 0.160 92,000 0.1571 3.23%
2020-10-08 0 0.155 0.151 0.155 0.150 0.155 384,000 58,088 0.1513 0.155 0.151 0.155 0.150 0.155 384,000 0.1513 -3.12%
2020-10-07 0 0.160 0.152 0.160 - - 0 0 - 0.160 0.152 0.160 - - 0 - -2.44%
2020-10-06 0 0.164 0.154 0.164 0.165 0.165 40,000 6,600 0.1650 0.164 0.154 0.164 0.165 0.165 40,000 0.1650 -0.61%
2020-10-05 0 0.165 0.165 0.168 0.158 0.165 192,000 31,616 0.1647 0.165 0.165 0.168 0.158 0.165 192,000 0.1647 0.00%
2020-09-30 0 0.165 0.150 0.165 0.150 0.165 792,000 126,368 0.1596 0.165 0.150 0.165 0.150 0.165 792,000 0.1596 1.23%
2020-09-29 0 0.163 0.155 0.163 0.158 0.166 452,000 72,496 0.1604 0.163 0.155 0.163 0.158 0.166 452,000 0.1604 -2.98%
2020-09-28 0 0.168 0.160 0.168 0.165 0.168 936,000 156,624 0.1673 0.168 0.160 0.168 0.165 0.168 936,000 0.1673 0.60%
2020-09-25 0 0.167 0.160 0.167 0.167 0.172 10,256,000 1,722,996 0.1680 0.167 0.160 0.167 0.167 0.172 10,256,000 0.1680 3.73%
2020-09-24 0 0.161 0.160 0.162 0.160 0.165 180,000 29,084 0.1616 0.161 0.160 0.162 0.160 0.165 180,000 0.1616 -5.29%
2020-09-23 0 0.170 0.165 0.170 0.169 0.170 596,000 100,840 0.1692 0.170 0.165 0.170 0.169 0.170 596,000 0.1692 0.59%
2020-09-22 0 0.169 0.168 0.175 0.150 0.188 1,792,000 318,448 0.1777 0.169 0.168 0.175 0.150 0.188 1,792,000 0.1777 -5.59%
2020-09-21 0 0.179 0.172 0.179 0.172 0.180 820,000 145,012 0.1768 0.179 0.172 0.179 0.172 0.180 820,000 0.1768 -1.10%
2020-09-18 0 0.181 0.177 0.181 - - 0 0 - 0.181 0.177 0.181 - - 0 - -0.55%
2020-09-17 0 0.182 0.178 0.186 - - 0 0 - 0.182 0.178 0.186 - - 0 - 0.00%
2020-09-16 0 0.182 0.176 0.183 0.179 0.182 48,000 8,616 0.1795 0.182 0.176 0.183 0.179 0.182 48,000 0.1795 3.41%
2020-09-15 0 0.176 0.175 0.186 0.176 0.199 220,000 39,500 0.1795 0.176 0.175 0.186 0.176 0.199 220,000 0.1795 -2.22%
2020-09-14 0 0.180 0.180 0.184 0.180 0.181 176,000 31,732 0.1803 0.180 0.180 0.184 0.180 0.181 176,000 0.1803 -2.17%
2020-09-11 0 0.184 0.180 0.184 0.183 0.187 516,000 95,900 0.1859 0.184 0.180 0.184 0.183 0.187 516,000 0.1859 -1.60%
2020-09-10 0 0.187 0.187 0.188 0.185 0.188 36,000 6,720 0.1867 0.187 0.187 0.188 0.185 0.188 36,000 0.1867 -3.61%
2020-09-09 0 0.194 0.190 0.195 0.185 0.195 3,552,000 687,048 0.1934 0.194 0.190 0.195 0.185 0.195 3,552,000 0.1934 2.11%
2020-09-08 0 0.190 0.189 0.191 0.182 0.199 548,000 102,520 0.1871 0.190 0.189 0.191 0.182 0.199 548,000 0.1871 -1.04%
2020-09-07 0 0.192 0.190 0.192 0.194 0.194 52,000 10,088 0.1940 0.192 0.190 0.192 0.194 0.194 52,000 0.1940 -4.00%
2020-09-04 0 0.200 0.195 0.200 0.190 0.200 576,000 112,380 0.1951 0.200 0.195 0.200 0.190 0.200 576,000 0.1951 0.50%
2020-09-03 0 0.199 0.190 0.199 0.184 0.202 3,004,000 587,456 0.1956 0.199 0.190 0.199 0.184 0.202 3,004,000 0.1956 9.34%
2020-09-02 0 0.182 0.175 0.182 0.176 0.190 2,360,000 419,856 0.1779 0.182 0.175 0.182 0.176 0.190 2,360,000 0.1779 0.00%
2020-09-01 0 0.182 0.179 0.182 0.180 0.199 1,724,000 336,384 0.1951 0.182 0.179 0.182 0.180 0.199 1,724,000 0.1951 -6.67%
2020-08-31 0 0.195 0.189 0.194 0.189 0.200 2,020,000 387,764 0.1920 0.195 0.189 0.194 0.189 0.200 2,020,000 0.1920 0.00%
2020-08-28 0 0.195 0.190 0.195 0.190 0.195 84,000 15,980 0.1902 0.195 0.190 0.195 0.190 0.195 84,000 0.1902 1.04%
2020-08-27 0 0.193 0.193 0.195 0.192 0.195 124,000 23,944 0.1931 0.193 0.193 0.195 0.192 0.195 124,000 0.1931 -1.03%
2020-08-26 0 0.195 0.193 0.195 0.195 0.195 200,000 39,000 0.1950 0.195 0.193 0.195 0.195 0.195 200,000 0.1950 -0.51%
2020-08-25 0 0.196 0.190 0.196 0.196 0.198 464,000 91,004 0.1961 0.196 0.190 0.196 0.196 0.198 464,000 0.1961 -1.01%
2020-08-24 0 0.198 0.197 0.198 0.198 0.198 684,000 135,432 0.1980 0.198 0.197 0.198 0.198 0.198 684,000 0.1980 0.00%
2020-08-21 0 0.198 0.191 0.200 0.191 0.209 192,000 37,960 0.1977 0.198 0.191 0.200 0.191 0.209 192,000 0.1977 -0.50%
2020-08-20 0 0.199 0.189 0.199 0.187 0.200 172,000 33,268 0.1934 0.199 0.189 0.199 0.187 0.200 172,000 0.1934 -0.50%
2020-08-19 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2020-08-18 0 0.200 0.198 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.198 0.200 0.200 0.200 4,000 0.2000 -1.96%
2020-08-17 0 0.204 0.200 0.204 0.196 0.210 1,200,000 248,784 0.2073 0.204 0.200 0.204 0.196 0.210 1,200,000 0.2073 3.03%
2020-08-14 0 0.198 0.198 0.202 - - 0 0 - 0.198 0.198 0.202 - - 0 - 0.51%
2020-08-13 0 0.197 0.195 0.197 0.197 0.200 432,000 86,200 0.1995 0.197 0.195 0.197 0.197 0.200 432,000 0.1995 -3.43%
2020-08-12 0 0.204 0.196 0.204 0.191 0.209 660,000 129,564 0.1963 0.204 0.196 0.204 0.191 0.209 660,000 0.1963 4.62%
2020-08-11 0 0.195 0.192 0.197 0.193 0.197 632,000 122,732 0.1942 0.195 0.192 0.197 0.193 0.197 632,000 0.1942 0.00%
2020-08-10 0 0.195 0.193 0.195 0.194 0.200 7,008,000 1,400,092 0.1998 0.195 0.193 0.195 0.194 0.200 7,008,000 0.1998 -2.50%
2020-08-07 0 0.200 0.198 0.201 0.200 0.200 100,000 20,000 0.2000 0.200 0.198 0.201 0.200 0.200 100,000 0.2000 0.00%
2020-08-06 0 0.200 0.199 0.200 0.199 0.200 140,000 27,864 0.1990 0.200 0.199 0.200 0.199 0.200 140,000 0.1990 1.52%
2020-08-05 0 0.197 0.197 0.200 0.197 0.202 316,000 63,552 0.2011 0.197 0.197 0.200 0.197 0.202 316,000 0.2011 -2.48%
2020-08-04 0 0.202 0.198 0.204 0.196 0.220 1,304,000 262,080 0.2010 0.202 0.198 0.204 0.196 0.220 1,304,000 0.2010 -0.98%
2020-08-03 0 0.204 0.198 0.204 0.199 0.205 1,684,000 339,944 0.2019 0.204 0.198 0.204 0.199 0.205 1,684,000 0.2019 -0.49%
2020-07-31 0 0.205 0.200 0.209 0.198 0.205 2,860,000 574,172 0.2008 0.205 0.200 0.209 0.198 0.205 2,860,000 0.2008 0.00%
2020-07-30 0 0.205 0.195 0.205 0.196 0.211 72,000 14,208 0.1973 0.205 0.195 0.205 0.196 0.211 72,000 0.1973 0.00%
2020-07-29 0 0.205 0.199 0.207 0.200 0.205 8,000 1,620 0.2025 0.205 0.199 0.207 0.200 0.205 8,000 0.2025 -0.49%
2020-07-28 0 0.206 0.197 0.206 0.197 0.213 8,000 1,640 0.2050 0.206 0.197 0.206 0.197 0.213 8,000 0.2050 0.98%
2020-07-27 0 0.204 0.200 0.204 0.195 0.205 220,000 43,120 0.1960 0.204 0.200 0.204 0.195 0.205 220,000 0.1960 -1.92%
2020-07-24 0 0.208 0.205 0.208 0.193 0.208 888,000 174,924 0.1970 0.208 0.205 0.208 0.193 0.208 888,000 0.1970 2.46%
2020-07-23 0 0.203 0.200 0.205 0.200 0.206 236,000 47,556 0.2015 0.203 0.200 0.205 0.200 0.206 236,000 0.2015 -2.40%
2020-07-22 0 0.208 0.200 0.208 0.200 0.208 384,000 77,060 0.2007 0.208 0.200 0.208 0.200 0.208 384,000 0.2007 0.00%
2020-07-21 0 0.208 0.201 0.208 0.201 0.208 1,284,000 260,828 0.2031 0.208 0.201 0.208 0.201 0.208 1,284,000 0.2031 -0.48%
2020-07-20 0 0.209 0.200 0.209 0.207 0.212 536,000 111,120 0.2073 0.209 0.200 0.209 0.207 0.212 536,000 0.2073 3.47%
2020-07-17 0 0.202 0.203 0.206 0.200 0.202 480,000 96,192 0.2004 0.202 0.203 0.206 0.200 0.202 480,000 0.2004 -6.05%
2020-07-16 0 0.215 0.201 0.215 0.193 0.219 3,868,000 784,512 0.2028 0.215 0.201 0.215 0.193 0.219 3,868,000 0.2028 5.39%
2020-07-15 0 0.204 0.202 0.204 0.200 0.207 1,072,000 217,696 0.2031 0.204 0.202 0.204 0.200 0.207 1,072,000 0.2031 -3.77%
2020-07-14 0 0.212 0.203 0.212 - - 0 0 - 0.212 0.203 0.212 - - 0 - -0.47%
2020-07-13 0 0.213 0.205 0.213 - - 0 0 - 0.213 0.205 0.213 - - 0 - -1.84%
2020-07-10 0 0.217 0.204 0.217 0.204 0.217 848,000 175,196 0.2066 0.217 0.204 0.217 0.204 0.217 848,000 0.2066 1.88%
2020-07-09 0 0.213 0.209 0.213 0.206 0.217 2,880,000 612,516 0.2127 0.213 0.209 0.213 0.206 0.217 2,880,000 0.2127 2.90%
2020-07-08 0 0.207 0.205 0.207 0.206 0.224 1,424,000 298,368 0.2095 0.207 0.205 0.207 0.206 0.224 1,424,000 0.2095 -0.96%
2020-07-07 0 0.209 0.209 0.210 0.207 0.224 560,000 118,852 0.2122 0.209 0.209 0.210 0.207 0.224 560,000 0.2122 -0.48%
2020-07-06 0 0.210 0.208 0.210 0.208 0.219 1,864,000 392,328 0.2105 0.210 0.208 0.210 0.208 0.219 1,864,000 0.2105 -4.98%
2020-07-03 0 0.221 0.213 0.221 0.203 0.231 4,844,000 1,058,788 0.2186 0.221 0.213 0.221 0.203 0.231 4,844,000 0.2186 -4.33%
2020-07-02 0 0.231 0.223 0.234 0.219 0.234 1,168,000 260,268 0.2228 0.231 0.223 0.234 0.219 0.234 1,168,000 0.2228 2.21%
2020-06-30 0 0.226 0.223 0.226 0.214 0.227 5,800,000 1,275,080 0.2198 0.226 0.223 0.226 0.214 0.227 5,800,000 0.2198 0.00%
2020-06-29 0 0.226 0.220 0.226 0.218 0.234 984,000 216,144 0.2197 0.226 0.220 0.226 0.218 0.234 984,000 0.2197 -1.31%
2020-06-26 0 0.229 0.223 0.229 0.218 0.229 1,080,000 240,724 0.2229 0.229 0.223 0.229 0.218 0.229 1,080,000 0.2229 0.00%
2020-06-24 0 0.229 0.219 0.229 0.220 0.235 1,592,000 354,040 0.2224 0.229 0.219 0.229 0.220 0.235 1,592,000 0.2224 -2.55%
2020-06-23 0 0.235 0.234 0.235 0.231 0.240 1,064,000 253,488 0.2382 0.235 0.234 0.235 0.231 0.240 1,064,000 0.2382 1.29%
2020-06-22 0 0.232 0.226 0.232 0.226 0.232 2,356,000 537,436 0.2281 0.232 0.226 0.232 0.226 0.232 2,356,000 0.2281 -2.11%
2020-06-19 0 0.237 0.227 0.237 0.226 0.237 848,000 193,680 0.2284 0.237 0.227 0.237 0.226 0.237 848,000 0.2284 0.85%
2020-06-18 0 0.235 0.229 0.236 0.230 0.238 2,332,000 541,796 0.2323 0.235 0.229 0.236 0.230 0.238 2,332,000 0.2323 -1.26%
2020-06-17 0 0.238 0.233 0.238 0.234 0.241 860,000 205,408 0.2388 0.238 0.233 0.238 0.234 0.241 860,000 0.2388 -1.65%
2020-06-16 0 0.242 0.238 0.242 0.230 0.245 1,096,000 264,468 0.2413 0.242 0.238 0.242 0.230 0.245 1,096,000 0.2413 2.11%
2020-06-15 0 0.237 0.234 0.237 0.230 0.239 1,408,000 331,740 0.2356 0.237 0.234 0.237 0.230 0.239 1,408,000 0.2356 -1.25%
2020-06-12 0 0.240 0.233 0.240 0.239 0.240 1,008,000 241,120 0.2392 0.240 0.233 0.240 0.239 0.240 1,008,000 0.2392 0.00%
2020-06-11 0 0.240 0.240 0.243 0.240 0.244 1,228,000 298,900 0.2434 0.240 0.240 0.243 0.240 0.244 1,228,000 0.2434 -0.41%
2020-06-10 0 0.241 0.236 0.241 0.236 0.244 3,196,000 767,920 0.2403 0.241 0.236 0.241 0.236 0.244 3,196,000 0.2403 0.84%
2020-06-09 0 0.239 0.236 0.240 0.232 0.239 228,000 54,064 0.2371 0.239 0.236 0.240 0.232 0.239 228,000 0.2371 1.70%
2020-06-08 0 0.235 0.232 0.235 0.230 0.240 484,000 111,656 0.2307 0.235 0.232 0.235 0.230 0.240 484,000 0.2307 1.73%
2020-06-05 0 0.231 0.231 0.245 0.231 0.245 168,000 38,936 0.2318 0.231 0.231 0.245 0.231 0.245 168,000 0.2318 -1.70%
2020-06-04 0 0.235 0.235 0.244 0.235 0.245 228,000 54,352 0.2384 0.235 0.235 0.244 0.235 0.245 228,000 0.2384 -4.08%
2020-06-03 0 0.245 0.240 0.245 0.234 0.249 360,000 85,844 0.2385 0.245 0.240 0.245 0.234 0.249 360,000 0.2385 0.41%
2020-06-02 0 0.244 0.242 0.244 0.243 0.265 1,560,000 383,952 0.2461 0.244 0.242 0.244 0.243 0.265 1,560,000 0.2461 -4.31%
2020-06-01 0 0.255 0.247 0.255 0.246 0.260 3,636,000 910,776 0.2505 0.255 0.247 0.255 0.246 0.260 3,636,000 0.2505 2.41%
2020-05-29 0 0.249 0.240 0.249 0.241 0.250 7,680,000 1,890,368 0.2461 0.249 0.240 0.249 0.241 0.250 7,680,000 0.2461 0.00%
2020-05-28 0 0.249 0.244 0.250 0.242 0.255 572,000 140,624 0.2458 0.249 0.244 0.250 0.242 0.255 572,000 0.2458 2.05%
2020-05-27 0 0.244 0.237 0.244 0.235 0.255 5,640,000 1,382,028 0.2450 0.244 0.237 0.244 0.235 0.255 5,640,000 0.2450 -4.31%
2020-05-26 0 0.255 0.255 0.260 0.250 0.260 1,200,000 306,780 0.2557 0.255 0.255 0.260 0.250 0.260 1,200,000 0.2557 -1.92%
2020-05-25 0 0.260 0.255 0.260 0.255 0.285 1,868,000 489,740 0.2622 0.260 0.255 0.260 0.255 0.285 1,868,000 0.2622 5.26%
2020-05-22 0 0.247 0.247 0.248 0.247 0.265 9,768,000 2,442,488 0.2500 0.247 0.247 0.248 0.247 0.265 9,768,000 0.2500 -8.52%
2020-05-21 0 0.270 0.270 0.275 0.270 0.285 1,788,000 496,640 0.2778 0.270 0.270 0.275 0.270 0.285 1,788,000 0.2778 -5.26%
2020-05-20 0 0.285 0.275 0.285 0.275 0.285 428,000 119,920 0.2802 0.285 0.275 0.285 0.275 0.285 428,000 0.2802 0.00%
2020-05-19 0 0.285 0.280 0.285 0.275 0.285 1,252,000 353,360 0.2822 0.285 0.280 0.285 0.275 0.285 1,252,000 0.2822 1.79%
2020-05-18 0 0.280 0.275 0.280 0.270 0.285 1,248,000 346,660 0.2778 0.280 0.275 0.280 0.270 0.285 1,248,000 0.2778 1.82%
2020-05-15 0 0.275 0.275 0.285 0.275 0.295 1,688,000 482,120 0.2856 0.275 0.275 0.285 0.275 0.295 1,688,000 0.2856 -6.78%
2020-05-14 0 0.295 0.295 0.300 0.295 0.300 204,000 60,380 0.2960 0.295 0.295 0.300 0.295 0.300 204,000 0.2960 -1.67%
2020-05-13 0 0.300 0.295 0.300 0.295 0.305 928,000 279,160 0.3008 0.300 0.295 0.300 0.295 0.305 928,000 0.3008 0.00%
2020-05-12 0 0.300 0.295 0.300 0.295 0.300 196,000 58,020 0.2960 0.300 0.295 0.300 0.295 0.300 196,000 0.2960 3.45%
2020-05-11 0 0.290 0.290 0.300 0.290 0.305 2,944,000 858,560 0.2916 0.290 0.290 0.300 0.290 0.305 2,944,000 0.2916 -3.33%
2020-05-08 0 0.300 0.295 0.300 0.295 0.310 6,124,000 1,867,040 0.3049 0.300 0.295 0.300 0.295 0.310 6,124,000 0.3049 0.00%
2020-05-07 0 0.300 0.290 0.300 0.295 0.305 3,216,000 968,540 0.3012 0.300 0.290 0.300 0.295 0.305 3,216,000 0.3012 0.00%
2020-05-06 0 0.300 0.300 0.305 0.300 0.300 816,000 244,800 0.3000 0.300 0.300 0.305 0.300 0.300 816,000 0.3000 -1.64%
2020-05-05 0 0.305 0.295 0.305 0.300 0.305 1,308,000 394,340 0.3015 0.305 0.295 0.305 0.300 0.305 1,308,000 0.3015 0.00%
2020-05-04 0 0.305 0.305 0.310 0.305 0.315 1,932,000 597,200 0.3091 0.305 0.305 0.310 0.305 0.315 1,932,000 0.3091 -6.15%
2020-04-29 0 0.325 0.325 0.340 0.315 0.330 1,340,000 426,320 0.3181 0.325 0.325 0.340 0.315 0.330 1,340,000 0.3181 1.56%
2020-04-28 0 0.320 0.320 0.325 0.315 0.330 1,068,000 344,400 0.3225 0.320 0.320 0.325 0.315 0.330 1,068,000 0.3225 -1.54%
2020-04-27 0 0.325 0.320 0.325 0.305 0.325 2,428,000 775,500 0.3194 0.325 0.320 0.325 0.305 0.325 2,428,000 0.3194 6.56%
2020-04-24 0 0.305 0.305 0.310 0.305 0.320 1,700,000 527,000 0.3100 0.305 0.305 0.310 0.305 0.320 1,700,000 0.3100 -4.69%
2020-04-23 0 0.320 0.315 0.320 0.315 0.330 1,976,000 636,560 0.3221 0.320 0.315 0.320 0.315 0.330 1,976,000 0.3221 0.00%
2020-04-22 0 0.320 0.320 0.325 0.315 0.330 1,504,000 487,660 0.3242 0.320 0.320 0.325 0.315 0.330 1,504,000 0.3242 -1.54%
2020-04-21 0 0.325 0.325 0.335 0.325 0.340 896,000 297,660 0.3322 0.325 0.325 0.335 0.325 0.340 896,000 0.3322 -5.80%
2020-04-20 0 0.345 0.340 0.345 0.340 0.350 1,084,000 370,200 0.3415 0.345 0.340 0.345 0.340 0.350 1,084,000 0.3415 -2.82%
2020-04-17 0 0.355 0.350 0.360 0.355 0.360 4,536,000 1,612,960 0.3556 0.355 0.350 0.360 0.355 0.360 4,536,000 0.3556 -1.39%
2020-04-16 0 0.360 0.355 0.360 0.340 0.360 868,000 310,000 0.3571 0.360 0.355 0.360 0.340 0.360 868,000 0.3571 4.35%
2020-04-15 0 0.345 0.345 0.350 0.335 0.370 4,856,000 1,732,140 0.3567 0.345 0.345 0.350 0.335 0.370 4,856,000 0.3567 -6.76%
2020-04-14 0 0.370 0.365 0.370 0.370 0.400 2,620,000 984,380 0.3757 0.370 0.365 0.370 0.370 0.400 2,620,000 0.3757 -6.33%
2020-04-09 0 0.395 0.380 0.395 0.375 0.410 12,696,000 5,072,880 0.3996 0.395 0.380 0.395 0.375 0.410 12,696,000 0.3996 5.33%
2020-04-08 0 0.375 0.375 0.380 0.375 0.380 1,100,000 413,380 0.3758 0.375 0.375 0.380 0.375 0.380 1,100,000 0.3758 0.00%
2020-04-07 0 0.375 0.375 0.380 0.370 0.385 2,256,000 840,520 0.3726 0.375 0.375 0.380 0.370 0.385 2,256,000 0.3726 1.35%
2020-04-06 0 0.370 0.370 0.380 0.370 0.385 848,000 320,620 0.3781 0.370 0.370 0.380 0.370 0.385 848,000 0.3781 -1.33%
2020-04-03 0 0.375 0.370 0.375 0.375 0.390 1,784,000 683,680 0.3832 0.375 0.370 0.375 0.375 0.390 1,784,000 0.3832 -2.60%
2020-04-02 0 0.385 0.380 0.385 0.385 0.385 748,000 287,980 0.3850 0.385 0.380 0.385 0.385 0.385 748,000 0.3850 1.32%
2020-04-01 0 0.380 0.380 0.385 0.380 0.385 812,000 308,880 0.3804 0.380 0.380 0.385 0.380 0.385 812,000 0.3804 -1.30%
2020-03-31 0 0.385 0.380 0.385 0.375 0.385 492,000 187,620 0.3813 0.385 0.380 0.385 0.375 0.385 492,000 0.3813 2.67%
2020-03-30 0 0.375 0.370 0.375 0.375 0.405 7,888,000 3,010,920 0.3817 0.375 0.370 0.375 0.375 0.405 7,888,000 0.3817 -5.06%
2020-03-27 0 0.395 0.385 0.395 0.385 0.405 13,776,000 5,397,540 0.3918 0.395 0.385 0.395 0.385 0.405 13,776,000 0.3918 -1.25%
2020-03-26 0 0.400 0.400 0.405 0.390 0.420 21,956,000 8,856,360 0.4034 0.400 0.400 0.405 0.390 0.420 21,956,000 0.4034 5.26%
2020-03-25 0 0.380 0.380 0.385 0.380 0.470 21,236,000 8,651,560 0.4074 0.380 0.380 0.385 0.380 0.470 21,236,000 0.4074 -16.48%
2020-03-24 0 0.455 0.450 0.455 0.440 0.480 12,324,000 5,552,160 0.4505 0.455 0.450 0.455 0.440 0.480 12,324,000 0.4505 0.00%
2020-03-23 0 0.455 0.455 0.460 0.440 0.530 30,696,000 15,051,900 0.4904 0.455 0.455 0.460 0.440 0.530 30,696,000 0.4904 -5.21%
2020-03-20 0 0.480 0.480 0.490 0.365 0.490 10,516,000 4,337,580 0.4125 0.480 0.480 0.490 0.365 0.490 10,516,000 0.4125 24.68%
2020-03-19 0 0.385 0.380 0.385 0.360 0.420 2,444,000 933,560 0.3820 0.385 0.380 0.385 0.360 0.420 2,444,000 0.3820 -7.23%
2020-03-18 0 0.415 0.410 0.415 0.365 0.430 2,708,000 1,093,640 0.4039 0.415 0.410 0.415 0.365 0.430 2,708,000 0.4039 -2.35%
2020-03-17 0 0.425 0.415 0.425 0.415 0.435 1,176,000 500,720 0.4258 0.425 0.415 0.425 0.415 0.435 1,176,000 0.4258 -2.30%
2020-03-16 0 0.435 0.425 0.435 0.425 0.460 1,608,000 703,280 0.4374 0.435 0.425 0.435 0.425 0.460 1,608,000 0.4374 -3.33%
2020-03-13 0 0.450 0.445 0.450 0.440 0.460 1,828,000 810,840 0.4436 0.450 0.445 0.450 0.440 0.460 1,828,000 0.4436 -3.23%
2020-03-12 0 0.465 0.460 0.465 0.440 0.465 4,652,000 2,129,440 0.4577 0.465 0.460 0.465 0.440 0.465 4,652,000 0.4577 -1.06%
2020-03-11 0 0.470 0.460 0.470 0.460 0.470 7,344,000 3,431,020 0.4672 0.470 0.460 0.470 0.460 0.470 7,344,000 0.4672 0.00%
2020-03-10 0 0.470 0.465 0.470 0.450 0.470 1,992,000 921,400 0.4626 0.470 0.465 0.470 0.450 0.470 1,992,000 0.4626 1.08%
2020-03-09 0 0.465 0.460 0.465 0.450 0.475 1,440,000 661,820 0.4596 0.465 0.460 0.465 0.450 0.475 1,440,000 0.4596 -3.12%
2020-03-06 0 0.480 0.475 0.480 0.470 0.485 6,764,000 3,245,400 0.4798 0.480 0.475 0.480 0.470 0.485 6,764,000 0.4798 -1.03%
2020-03-05 0 0.485 0.475 0.485 0.475 0.500 4,532,000 2,213,600 0.4884 0.485 0.475 0.485 0.475 0.500 4,532,000 0.4884 -2.02%
2020-03-04 0 0.495 0.490 0.495 0.490 0.500 3,640,000 1,805,080 0.4959 0.495 0.490 0.495 0.490 0.500 3,640,000 0.4959 -1.00%
2020-03-03 0 0.500 0.490 0.500 0.485 0.510 2,224,000 1,107,360 0.4979 0.500 0.490 0.500 0.485 0.510 2,224,000 0.4979 -1.96%
2020-03-02 0 0.510 0.495 0.510 0.495 0.520 2,256,000 1,147,800 0.5088 0.510 0.495 0.510 0.495 0.520 2,256,000 0.5088 0.00%
2020-02-28 0 0.510 0.500 0.510 0.495 0.510 4,060,000 2,033,600 0.5009 0.510 0.500 0.510 0.495 0.510 4,060,000 0.5009 -1.92%
2020-02-27 0 0.520 0.510 0.520 0.500 0.530 6,900,000 3,530,920 0.5117 0.520 0.510 0.520 0.500 0.530 6,900,000 0.5117 4.00%
2020-02-26 0 0.500 0.495 0.500 0.470 0.510 9,376,000 4,583,260 0.4888 0.500 0.495 0.500 0.470 0.510 9,376,000 0.4888 6.38%
2020-02-25 0 0.470 0.465 0.475 0.450 0.470 1,392,000 645,480 0.4637 0.470 0.465 0.475 0.450 0.470 1,392,000 0.4637 2.17%
2020-02-24 0 0.460 0.460 0.470 0.440 0.475 2,240,000 1,025,400 0.4578 0.460 0.460 0.470 0.440 0.475 2,240,000 0.4578 3.37%
2020-02-21 0 0.445 0.440 0.445 0.440 0.445 280,000 123,600 0.4414 0.445 0.440 0.445 0.440 0.445 280,000 0.4414 -1.11%
2020-02-20 0 0.450 0.445 0.450 0.445 0.450 260,000 115,720 0.4451 0.450 0.445 0.450 0.445 0.450 260,000 0.4451 0.00%
2020-02-19 0 0.450 0.445 0.450 0.445 0.455 804,000 361,700 0.4499 0.450 0.445 0.450 0.445 0.455 804,000 0.4499 0.00%
2020-02-18 0 0.450 0.445 0.450 0.450 0.455 1,860,000 841,560 0.4525 0.450 0.445 0.450 0.450 0.455 1,860,000 0.4525 -2.17%
2020-02-17 0 0.460 0.460 0.465 0.450 0.460 456,000 209,180 0.4587 0.460 0.460 0.465 0.450 0.460 456,000 0.4587 1.10%
2020-02-14 0 0.455 0.455 0.460 0.455 0.470 4,376,000 2,004,120 0.4580 0.455 0.455 0.460 0.455 0.470 4,376,000 0.4580 -2.15%
2020-02-13 0 0.465 0.465 0.470 0.465 0.485 6,636,000 3,145,680 0.4740 0.465 0.465 0.470 0.465 0.485 6,636,000 0.4740 -4.12%
2020-02-12 0 0.485 0.485 0.490 0.465 0.530 13,476,000 6,601,340 0.4899 0.485 0.485 0.490 0.465 0.530 13,476,000 0.4899 1.04%
2020-02-11 0 0.480 0.465 0.480 0.425 0.480 3,488,000 1,576,560 0.4520 0.480 0.465 0.480 0.425 0.480 3,488,000 0.4520 10.34%
2020-02-10 0 0.435 0.430 0.440 0.430 0.440 6,724,000 2,900,420 0.4314 0.435 0.430 0.440 0.430 0.440 6,724,000 0.4314 0.00%
2020-02-07 0 0.435 0.435 0.440 0.420 0.430 1,196,000 511,380 0.4276 0.435 0.435 0.440 0.420 0.430 1,196,000 0.4276 0.00%
2020-02-06 0 0.435 0.430 0.440 0.430 0.435 368,000 158,760 0.4314 0.435 0.430 0.440 0.430 0.435 368,000 0.4314 -1.14%
2020-02-05 0 0.440 0.440 0.445 0.435 0.450 1,264,000 560,420 0.4434 0.440 0.440 0.445 0.435 0.450 1,264,000 0.4434 2.33%
2020-02-04 0 0.430 0.430 0.435 0.430 0.435 572,000 245,980 0.4300 0.430 0.430 0.435 0.430 0.435 572,000 0.4300 0.00%
2020-02-03 0 0.430 0.430 0.440 0.425 0.435 544,000 233,100 0.4285 0.430 0.430 0.440 0.425 0.435 544,000 0.4285 -2.27%
2020-01-31 0 0.440 0.435 0.440 0.430 0.455 2,160,000 942,340 0.4363 0.440 0.435 0.440 0.430 0.455 2,160,000 0.4363 0.00%
2020-01-30 0 0.440 0.435 0.450 0.440 0.460 2,432,000 1,096,360 0.4508 0.440 0.435 0.450 0.440 0.460 2,432,000 0.4508 -4.35%
2020-01-29 0 0.460 0.460 0.470 0.420 0.475 5,832,000 2,639,360 0.4526 0.460 0.460 0.470 0.420 0.475 5,832,000 0.4526 0.00%
2020-01-24 0 0.460 0.455 0.460 0.425 0.460 3,464,000 1,553,420 0.4484 0.460 0.455 0.460 0.425 0.460 3,464,000 0.4484 6.98%
2020-01-23 0 0.430 0.430 0.435 0.420 0.445 8,034,000 3,467,360 0.4316 0.430 0.430 0.435 0.420 0.445 8,034,000 0.4316 0.00%
2020-01-22 0 0.430 0.430 0.440 0.365 0.440 10,560,000 4,304,300 0.4076 0.430 0.430 0.440 0.365 0.440 10,560,000 0.4076 19.44%
2020-01-21 0 0.360 0.355 0.360 0.345 0.380 8,104,000 2,960,700 0.3653 0.360 0.355 0.360 0.345 0.380 8,104,000 0.3653 4.35%
2020-01-20 0 0.345 0.340 0.345 0.335 0.350 2,868,000 973,780 0.3395 0.345 0.340 0.345 0.335 0.350 2,868,000 0.3395 2.99%
2020-01-17 0 0.335 0.330 0.335 0.330 0.340 1,852,000 616,120 0.3327 0.335 0.330 0.335 0.330 0.340 1,852,000 0.3327 -2.90%
2020-01-16 0 0.345 0.335 0.345 0.335 0.350 1,252,000 427,700 0.3416 0.345 0.335 0.345 0.335 0.350 1,252,000 0.3416 -1.43%
2020-01-15 0 0.350 0.340 0.350 0.330 0.350 1,680,000 557,320 0.3317 0.350 0.340 0.350 0.330 0.350 1,680,000 0.3317 2.94%
2020-01-14 0 0.340 0.330 0.340 0.335 0.340 344,000 116,060 0.3374 0.340 0.330 0.340 0.335 0.340 344,000 0.3374 -1.45%
2020-01-13 0 0.345 0.340 0.345 0.340 0.345 672,000 229,320 0.3413 0.345 0.340 0.345 0.340 0.345 672,000 0.3413 -1.43%
2020-01-10 0 0.350 0.345 0.350 0.330 0.350 2,132,000 719,240 0.3374 0.350 0.345 0.350 0.330 0.350 2,132,000 0.3374 4.48%
2020-01-09 0 0.335 0.330 0.335 0.315 0.335 2,872,000 933,540 0.3250 0.335 0.330 0.335 0.315 0.335 2,872,000 0.3250 0.00%
2020-01-08 0 0.335 0.330 0.335 0.325 0.335 284,000 92,880 0.3270 0.335 0.330 0.335 0.325 0.335 284,000 0.3270 0.00%
2020-01-07 0 0.335 0.330 0.335 0.330 0.335 516,000 170,840 0.3311 0.335 0.330 0.335 0.330 0.335 516,000 0.3311 0.00%
2020-01-06 0 0.335 0.335 0.340 0.335 0.340 532,000 178,480 0.3355 0.335 0.335 0.340 0.335 0.340 532,000 0.3355 -2.90%
2020-01-03 0 0.345 0.340 0.345 0.330 0.360 3,144,000 1,087,640 0.3459 0.345 0.340 0.345 0.330 0.360 3,144,000 0.3459 2.99%
2020-01-02 0 0.335 0.330 0.335 0.330 0.345 1,036,000 349,200 0.3371 0.335 0.330 0.335 0.330 0.345 1,036,000 0.3371 0.00%
2019-12-31 0 0.335 0.335 0.350 0.335 0.350 324,000 111,560 0.3443 0.335 0.335 0.350 0.335 0.350 324,000 0.3443 -5.63%
2019-12-30 0 0.355 0.345 0.355 0.350 0.355 392,000 139,100 0.3548 0.355 0.345 0.355 0.350 0.355 392,000 0.3548 -1.39%
2019-12-27 0 0.360 0.355 0.360 0.360 0.360 168,000 60,480 0.3600 0.360 0.355 0.360 0.360 0.360 168,000 0.3600 0.00%
2019-12-24 0 0.360 0.360 0.365 - - 0 0 - 0.360 0.360 0.365 - - 0 - 0.00%
2019-12-23 0 0.360 0.360 0.365 0.360 0.365 184,000 66,520 0.3615 0.360 0.360 0.365 0.360 0.365 184,000 0.3615 -1.37%
2019-12-20 0 0.365 0.360 0.365 0.355 0.370 960,000 347,320 0.3618 0.365 0.360 0.365 0.355 0.370 960,000 0.3618 1.39%
2019-12-19 0 0.360 0.355 0.360 0.360 0.365 1,316,000 473,780 0.3600 0.360 0.355 0.360 0.360 0.365 1,316,000 0.3600 -1.37%
2019-12-18 0 0.365 0.360 0.365 0.360 0.365 2,624,000 955,840 0.3643 0.365 0.360 0.365 0.360 0.365 2,624,000 0.3643 -1.35%
2019-12-17 0 0.370 0.365 0.370 0.365 0.375 1,528,000 561,300 0.3673 0.370 0.365 0.370 0.365 0.375 1,528,000 0.3673 -1.33%
2019-12-16 0 0.375 0.370 0.375 0.360 0.375 2,224,000 813,500 0.3658 0.375 0.370 0.375 0.360 0.375 2,224,000 0.3658 1.35%
2019-12-13 0 0.370 0.370 0.375 0.360 0.375 5,692,000 2,091,080 0.3674 0.370 0.370 0.375 0.360 0.375 5,692,000 0.3674 5.71%
2019-12-12 0 0.350 0.350 0.360 0.350 0.370 1,828,000 657,780 0.3598 0.350 0.350 0.360 0.350 0.370 1,828,000 0.3598 -6.67%
2019-12-11 0 0.375 0.365 0.370 0.365 0.375 1,720,000 636,540 0.3701 0.375 0.365 0.370 0.365 0.375 1,720,000 0.3701 0.00%
2019-12-10 0 0.375 0.370 0.375 0.370 0.375 2,464,000 923,500 0.3748 0.375 0.370 0.375 0.370 0.375 2,464,000 0.3748 -1.32%
2019-12-09 0 0.380 0.375 0.380 0.370 0.380 708,000 265,460 0.3749 0.380 0.375 0.380 0.370 0.380 708,000 0.3749 0.00%
2019-12-06 0 0.380 0.375 0.380 0.370 0.380 3,412,000 1,271,100 0.3725 0.380 0.375 0.380 0.370 0.380 3,412,000 0.3725 0.00%
2019-12-05 0 0.380 0.370 0.380 0.370 0.385 10,616,000 3,990,840 0.3759 0.380 0.370 0.380 0.370 0.385 10,616,000 0.3759 1.33%
2019-12-04 0 0.375 0.370 0.375 0.360 0.390 4,380,000 1,633,920 0.3730 0.375 0.370 0.375 0.360 0.390 4,380,000 0.3730 -3.85%
2019-12-03 0 0.390 0.385 0.390 0.390 0.395 824,000 322,660 0.3916 0.390 0.385 0.390 0.390 0.395 824,000 0.3916 -2.50%
2019-12-02 0 0.400 0.390 0.400 0.385 0.400 4,064,000 1,587,880 0.3907 0.400 0.390 0.400 0.385 0.400 4,064,000 0.3907 0.00%
2019-11-29 0 0.400 0.395 0.400 0.395 0.410 2,344,000 938,660 0.4005 0.400 0.395 0.400 0.395 0.410 2,344,000 0.4005 -2.44%
2019-11-28 0 0.410 0.400 0.410 0.400 0.415 784,000 319,100 0.4070 0.410 0.400 0.410 0.400 0.415 784,000 0.4070 -1.20%
2019-11-27 0 0.415 0.405 0.410 0.400 0.415 2,960,000 1,198,800 0.4050 0.415 0.405 0.410 0.400 0.415 2,960,000 0.4050 2.47%
2019-11-26 0 0.405 0.400 0.405 0.395 0.420 5,696,000 2,324,300 0.4081 0.405 0.400 0.405 0.395 0.420 5,696,000 0.4081 -3.57%
2019-11-25 0 0.420 0.415 0.420 0.415 0.430 2,656,000 1,123,080 0.4228 0.420 0.415 0.420 0.415 0.430 2,656,000 0.4228 -1.18%
2019-11-22 0 0.425 0.425 0.430 0.425 0.435 2,236,000 960,920 0.4297 0.425 0.425 0.430 0.425 0.435 2,236,000 0.4297 -1.16%
2019-11-21 0 0.430 0.425 0.430 0.430 0.440 1,656,000 715,080 0.4318 0.430 0.425 0.430 0.430 0.440 1,656,000 0.4318 -2.27%
2019-11-20 0 0.440 0.435 0.440 0.435 0.445 856,000 376,580 0.4399 0.440 0.435 0.440 0.435 0.445 856,000 0.4399 0.00%
2019-11-19 0 0.440 0.435 0.440 0.435 0.445 7,476,000 3,290,540 0.4401 0.440 0.435 0.440 0.435 0.445 7,476,000 0.4401 1.15%
2019-11-18 0 0.435 0.430 0.435 0.430 0.440 3,340,000 1,452,960 0.4350 0.435 0.430 0.435 0.430 0.440 3,340,000 0.4350 0.00%
2019-11-15 0 0.435 0.430 0.435 0.425 0.435 5,324,000 2,285,160 0.4292 0.435 0.430 0.435 0.425 0.435 5,324,000 0.4292 1.16%
2019-11-14 0 0.430 0.425 0.430 0.430 0.440 7,836,000 3,385,100 0.4320 0.430 0.425 0.430 0.430 0.440 7,836,000 0.4320 -1.15%
2019-11-13 0 0.435 0.430 0.435 0.430 0.440 5,420,000 2,335,800 0.4310 0.435 0.430 0.435 0.430 0.440 5,420,000 0.4310 -1.14%
2019-11-12 0 0.440 0.430 0.440 0.430 0.440 3,464,000 1,506,880 0.4350 0.440 0.430 0.440 0.430 0.440 3,464,000 0.4350 0.00%
2019-11-11 0 0.440 0.435 0.440 0.430 0.440 6,280,000 2,730,240 0.4348 0.440 0.435 0.440 0.430 0.440 6,280,000 0.4348 0.00%
2019-11-08 0 0.440 0.435 0.440 0.430 0.440 3,228,000 1,406,560 0.4357 0.440 0.435 0.440 0.430 0.440 3,228,000 0.4357 0.00%
2019-11-07 0 0.440 0.435 0.440 0.430 0.440 5,768,000 2,506,600 0.4346 0.440 0.435 0.440 0.430 0.440 5,768,000 0.4346 1.15%
2019-11-06 0 0.435 0.435 0.440 0.430 0.440 5,308,000 2,309,920 0.4352 0.435 0.435 0.440 0.430 0.440 5,308,000 0.4352 -1.14%
2019-11-05 0 0.440 0.435 0.440 0.435 0.440 4,156,000 1,813,540 0.4364 0.440 0.435 0.440 0.435 0.440 4,156,000 0.4364 0.00%
2019-11-04 0 0.440 0.435 0.440 0.425 0.440 7,020,000 3,027,140 0.4312 0.440 0.435 0.440 0.425 0.440 7,020,000 0.4312 1.15%
2019-11-01 0 0.435 0.430 0.435 0.430 0.440 5,500,000 2,406,400 0.4375 0.435 0.430 0.435 0.430 0.440 5,500,000 0.4375 -1.14%
2019-10-31 0 0.440 0.435 0.440 0.415 0.445 26,412,000 11,333,160 0.4291 0.440 0.435 0.440 0.415 0.445 26,412,000 0.4291 -1.12%
2019-10-30 0 0.445 0.435 0.445 0.440 0.455 5,092,000 2,272,800 0.4463 0.445 0.435 0.445 0.440 0.455 5,092,000 0.4463 -1.11%
2019-10-29 0 0.450 0.445 0.450 0.445 0.455 1,304,000 586,940 0.4501 0.450 0.445 0.450 0.445 0.455 1,304,000 0.4501 -1.10%
2019-10-28 0 0.455 0.450 0.455 0.450 0.460 1,108,000 503,840 0.4547 0.455 0.450 0.455 0.450 0.460 1,108,000 0.4547 0.00%
2019-10-25 0 0.455 0.445 0.455 0.445 0.460 10,216,000 4,622,100 0.4524 0.455 0.445 0.455 0.445 0.460 10,216,000 0.4524 0.00%
2019-10-24 0 0.455 0.450 0.455 0.445 0.470 23,824,000 10,752,860 0.4513 0.455 0.450 0.455 0.445 0.470 23,824,000 0.4513 -2.15%
2019-10-23 0 0.465 0.460 0.465 0.460 0.475 17,964,000 8,372,900 0.4661 0.465 0.460 0.465 0.460 0.475 17,964,000 0.4661 -1.06%
2019-10-22 0 0.470 0.465 0.470 0.445 0.475 37,036,000 17,070,360 0.4609 0.470 0.465 0.470 0.445 0.475 37,036,000 0.4609 2.17%
2019-10-21 0 0.460 0.455 0.460 0.430 0.465 16,512,000 7,415,940 0.4491 0.460 0.455 0.460 0.430 0.465 16,512,000 0.4491 4.55%
2019-10-18 0 0.440 0.435 0.440 0.420 0.450 29,388,000 12,659,780 0.4308 0.440 0.435 0.440 0.420 0.450 29,388,000 0.4308 -1.12%
2019-10-17 0 0.445 0.440 0.445 0.445 0.460 22,012,000 9,875,720 0.4487 0.445 0.440 0.445 0.445 0.460 22,012,000 0.4487 -1.11%
2019-10-16 0 0.450 0.445 0.450 0.445 0.460 20,960,000 9,442,840 0.4505 0.450 0.445 0.450 0.445 0.460 20,960,000 0.4505 0.00%
2019-10-15 0 0.450 0.440 0.450 0.440 0.450 7,864,000 3,497,040 0.4447 0.450 0.440 0.450 0.440 0.450 7,864,000 0.4447 1.12%
2019-10-14 0 0.445 0.440 0.445 0.440 0.455 8,280,000 3,703,220 0.4472 0.445 0.440 0.445 0.440 0.455 8,280,000 0.4472 -1.11%
2019-10-11 0 0.450 0.440 0.450 0.440 0.455 5,604,000 2,505,720 0.4471 0.450 0.440 0.450 0.440 0.455 5,604,000 0.4471 0.00%
2019-10-10 0 0.450 0.445 0.450 0.435 0.475 9,252,000 4,186,300 0.4525 0.450 0.445 0.450 0.435 0.475 9,252,000 0.4525 -5.26%
2019-10-09 0 0.475 0.470 0.475 0.465 0.490 4,284,000 2,045,660 0.4775 0.475 0.470 0.475 0.465 0.490 4,284,000 0.4775 -2.06%
2019-10-08 0 0.485 0.480 0.485 0.480 0.495 12,964,000 6,302,460 0.4862 0.485 0.480 0.485 0.480 0.495 12,964,000 0.4862 -1.02%
2019-10-04 0 0.490 0.485 0.490 0.485 0.500 9,820,000 4,888,680 0.4978 0.490 0.485 0.490 0.485 0.500 9,820,000 0.4978 -3.92%
2019-10-03 0 0.510 0.500 0.510 0.495 0.510 15,976,000 8,011,080 0.5014 0.510 0.500 0.510 0.495 0.510 15,976,000 0.5014 2.00%
2019-10-02 0 0.500 0.495 0.500 0.485 0.510 21,036,000 10,376,880 0.4933 0.500 0.495 0.500 0.485 0.510 21,036,000 0.4933 0.00%
2019-09-30 0 0.500 0.495 0.500 0.500 0.550 28,096,000 14,258,800 0.5075 0.500 0.495 0.500 0.500 0.550 28,096,000 0.5075 -9.09%
2019-09-27 0 0.550 0.530 0.550 0.540 0.550 25,188,000 13,676,240 0.5430 0.550 0.530 0.550 0.540 0.550 25,188,000 0.5430 1.85%
2019-09-26 0 0.540 0.530 0.540 0.520 0.550 56,388,000 29,843,400 0.5293 0.540 0.530 0.540 0.520 0.550 56,388,000 0.5293 3.85%
2019-09-25 0 0.520 0.510 0.520 0.495 0.520 11,264,000 5,697,300 0.5058 0.520 0.510 0.520 0.495 0.520 11,264,000 0.5058 1.96%
2019-09-24 0 0.510 0.500 0.510 0.500 0.520 11,108,000 5,617,840 0.5057 0.510 0.500 0.510 0.500 0.520 11,108,000 0.5057 0.00%
2019-09-23 0 0.510 0.500 0.510 0.495 0.520 16,472,000 8,354,000 0.5072 0.510 0.500 0.510 0.495 0.520 16,472,000 0.5072 0.00%
2019-09-20 0 0.510 0.500 0.510 0.495 0.520 19,968,000 10,121,080 0.5069 0.510 0.500 0.510 0.495 0.520 19,968,000 0.5069 0.00%
2019-09-19 0 0.510 0.500 0.510 0.485 0.520 27,034,000 13,728,200 0.5078 0.510 0.500 0.510 0.485 0.520 27,034,000 0.5078 5.15%
2019-09-18 0 0.485 0.485 0.490 0.445 0.485 15,256,000 7,146,320 0.4684 0.485 0.485 0.490 0.445 0.485 15,256,000 0.4684 8.99%
2019-09-17 0 0.445 0.440 0.450 0.410 0.450 3,164,000 1,382,260 0.4369 0.445 0.440 0.450 0.410 0.450 3,164,000 0.4369 5.95%
2019-09-16 0 0.420 0.410 0.420 0.410 0.430 6,772,000 2,877,020 0.4248 0.420 0.410 0.420 0.410 0.430 6,772,000 0.4248 0.00%
2019-09-13 0 0.420 0.415 0.420 0.420 0.430 6,644,000 2,820,540 0.4245 0.420 0.415 0.420 0.420 0.430 6,644,000 0.4245 -2.33%
2019-09-12 0 0.430 0.425 0.430 0.420 0.435 1,812,000 773,180 0.4267 0.430 0.425 0.430 0.420 0.435 1,812,000 0.4267 0.00%
2019-09-11 0 0.430 0.425 0.430 0.425 0.455 11,432,000 5,000,140 0.4374 0.430 0.425 0.430 0.425 0.455 11,432,000 0.4374 -4.44%
2019-09-10 0 0.450 0.445 0.455 0.430 0.455 18,884,000 8,350,080 0.4422 0.450 0.445 0.455 0.430 0.455 18,884,000 0.4422 4.65%
2019-09-09 0 0.430 0.425 0.430 0.425 0.450 8,928,000 3,898,120 0.4366 0.430 0.425 0.430 0.425 0.450 8,928,000 0.4366 -1.15%
2019-09-06 0 0.435 0.430 0.435 0.425 0.440 3,396,000 1,465,140 0.4314 0.435 0.430 0.435 0.425 0.440 3,396,000 0.4314 -2.25%
2019-09-05 0 0.445 0.435 0.445 0.435 0.445 3,004,000 1,324,760 0.4410 0.445 0.435 0.445 0.435 0.445 3,004,000 0.4410 0.00%
2019-09-04 0 0.445 0.435 0.445 0.435 0.450 8,020,000 3,552,200 0.4429 0.445 0.435 0.445 0.435 0.450 8,020,000 0.4429 0.00%
2019-09-03 0 0.445 0.435 0.445 0.440 0.450 4,485,282 1,975,416 0.4404 0.445 0.435 0.445 0.440 0.450 4,485,282 0.4404 -2.20%
2019-09-02 0 0.455 0.450 0.455 0.435 0.455 12,036,000 5,360,260 0.4454 0.455 0.450 0.455 0.435 0.455 12,036,000 0.4454 0.00%
2019-08-30 0 0.455 0.445 0.460 0.445 0.465 3,416,000 1,555,800 0.4554 0.455 0.445 0.460 0.445 0.465 3,416,000 0.4554 -2.15%
2019-08-29 0 0.465 0.460 0.465 0.450 0.465 6,420,000 2,933,800 0.4570 0.465 0.460 0.465 0.450 0.465 6,420,000 0.4570 0.00%
2019-08-28 0 0.465 0.455 0.465 0.450 0.470 9,124,000 4,195,440 0.4598 0.465 0.455 0.465 0.450 0.470 9,124,000 0.4598 0.00%
2019-08-27 0 0.465 0.460 0.465 0.455 0.485 14,048,000 6,601,720 0.4699 0.465 0.460 0.465 0.455 0.485 14,048,000 0.4699 1.09%
2019-08-26 0 0.460 0.450 0.460 0.430 0.460 9,472,000 4,157,380 0.4389 0.460 0.450 0.460 0.430 0.460 9,472,000 0.4389 0.00%
2019-08-23 0 0.460 0.450 0.460 0.455 0.475 4,904,000 2,292,180 0.4674 0.460 0.450 0.460 0.455 0.475 4,904,000 0.4674 -2.13%
2019-08-22 0 0.470 0.465 0.470 0.460 0.485 4,420,000 2,096,420 0.4743 0.470 0.465 0.470 0.460 0.485 4,420,000 0.4743 -2.08%
2019-08-21 0 0.480 0.475 0.480 0.465 0.480 8,424,000 3,975,840 0.4720 0.480 0.475 0.480 0.465 0.480 8,424,000 0.4720 0.00%
2019-08-20 0 0.480 0.475 0.480 0.475 0.495 6,244,000 3,021,960 0.4840 0.480 0.475 0.480 0.475 0.495 6,244,000 0.4840 -2.04%
2019-08-19 0 0.490 0.485 0.490 0.470 0.500 13,940,000 6,799,000 0.4877 0.490 0.485 0.490 0.470 0.500 13,940,000 0.4877 4.26%
2019-08-16 0 0.470 0.465 0.470 0.415 0.500 34,092,000 15,704,000 0.4606 0.470 0.465 0.470 0.415 0.500 34,092,000 0.4606 9.30%
2019-08-15 0 0.430 0.425 0.435 0.405 0.450 28,144,000 11,752,880 0.4176 0.430 0.425 0.435 0.405 0.450 28,144,000 0.4176 -5.49%
2019-08-14 0 0.455 0.450 0.455 0.440 0.465 14,316,000 6,514,460 0.4550 0.455 0.450 0.455 0.440 0.465 14,316,000 0.4550 -1.09%
2019-08-13 0 0.460 0.455 0.460 0.455 0.480 13,916,000 6,461,380 0.4643 0.460 0.455 0.460 0.455 0.480 13,916,000 0.4643 -3.16%
2019-08-12 0 0.475 0.470 0.480 0.470 0.495 9,356,000 4,474,400 0.4782 0.475 0.470 0.480 0.470 0.495 9,356,000 0.4782 -4.04%
2019-08-09 0 0.495 0.490 0.495 0.490 0.510 16,356,000 8,137,620 0.4975 0.495 0.490 0.495 0.490 0.510 16,356,000 0.4975 -1.00%
2019-08-08 0 0.500 0.495 0.500 0.490 0.500 16,588,000 8,196,740 0.4941 0.500 0.495 0.500 0.490 0.500 16,588,000 0.4941 1.01%
2019-08-07 0 0.495 0.485 0.495 0.485 0.500 10,432,000 5,109,020 0.4897 0.495 0.485 0.495 0.485 0.500 10,432,000 0.4897 1.02%
2019-08-06 0 0.490 0.480 0.490 0.460 0.495 15,516,000 7,303,580 0.4707 0.490 0.480 0.490 0.460 0.495 15,516,000 0.4707 0.00%
2019-08-05 0 0.490 0.480 0.490 0.475 0.500 9,916,000 4,792,740 0.4833 0.490 0.480 0.490 0.475 0.500 9,916,000 0.4833 -3.92%
2019-08-02 0 0.510 0.500 0.510 0.475 0.510 18,748,000 9,146,460 0.4879 0.510 0.500 0.510 0.475 0.510 18,748,000 0.4879 -1.92%
2019-08-01 0 0.520 0.510 0.520 0.510 0.540 18,492,000 9,570,560 0.5176 0.520 0.510 0.520 0.510 0.540 18,492,000 0.5176 -3.70%
2019-07-31 0 0.540 0.530 0.540 0.530 0.560 16,540,000 8,910,320 0.5387 0.540 0.530 0.540 0.530 0.560 16,540,000 0.5387 -1.82%
2019-07-30 0 0.550 0.540 0.550 0.540 0.570 23,316,000 12,922,160 0.5542 0.550 0.540 0.550 0.540 0.570 23,316,000 0.5542 0.00%
2019-07-29 0 0.550 0.540 0.550 0.540 0.560 20,844,000 11,459,720 0.5498 0.550 0.540 0.550 0.540 0.560 20,844,000 0.5498 0.00%
2019-07-26 0 0.550 0.540 0.550 0.540 0.560 40,696,000 22,210,360 0.5458 0.550 0.540 0.550 0.540 0.560 40,696,000 0.5458 1.85%
2019-07-25 0 0.540 0.530 0.540 0.530 0.550 20,944,000 11,311,720 0.5401 0.540 0.530 0.540 0.530 0.550 20,944,000 0.5401 -1.82%
2019-07-24 0 0.550 0.540 0.550 0.520 0.550 27,028,000 14,506,800 0.5367 0.550 0.540 0.550 0.520 0.550 27,028,000 0.5367 1.85%
2019-07-23 0 0.540 0.530 0.540 0.520 0.560 26,896,000 14,435,600 0.5367 0.540 0.530 0.540 0.520 0.560 26,896,000 0.5367 0.00%
2019-07-22 0 0.540 0.530 0.540 0.530 0.600 38,556,000 21,926,800 0.5687 0.540 0.530 0.540 0.530 0.600 38,556,000 0.5687 -10.00%
2019-07-19 0 0.600 0.590 0.600 0.580 0.610 34,626,000 20,610,820 0.5952 0.600 0.590 0.600 0.580 0.610 34,626,000 0.5952 -1.64%
2019-07-18 0 0.610 0.600 0.610 0.600 0.630 56,454,000 34,186,320 0.6056 0.610 0.600 0.610 0.600 0.630 56,454,000 0.6056 -1.61%
2019-07-17 0 0.620 0.610 0.620 0.590 0.670 93,448,000 58,367,400 0.6246 0.620 0.610 0.620 0.590 0.670 93,448,000 0.6246 -1.59%
2019-07-16 0 0.630 0.620 0.630 0.610 0.650 36,884,000 23,078,480 0.6257 0.630 0.620 0.630 0.610 0.650 36,884,000 0.6257 0.00%
2019-07-15 0 0.630 0.620 0.630 0.610 0.650 24,216,000 15,086,120 0.6230 0.630 0.620 0.630 0.610 0.650 24,216,000 0.6230 -1.56%
2019-07-12 0 0.640 0.630 0.640 0.620 0.640 32,448,000 20,448,640 0.6302 0.640 0.630 0.640 0.620 0.640 32,448,000 0.6302 0.00%
2019-07-11 0 0.640 0.630 0.640 0.620 0.650 31,956,000 20,223,400 0.6329 0.640 0.630 0.640 0.620 0.650 31,956,000 0.6329 0.00%
2019-07-10 0 0.640 0.630 0.640 0.620 0.660 48,700,000 30,977,800 0.6361 0.640 0.630 0.640 0.620 0.660 48,700,000 0.6361 -1.54%
2019-07-09 0 0.650 0.640 0.650 0.630 0.660 34,996,000 22,512,480 0.6433 0.650 0.640 0.650 0.630 0.660 34,996,000 0.6433 0.00%
2019-07-08 0 0.650 0.640 0.650 0.630 0.670 34,124,000 21,957,160 0.6435 0.650 0.640 0.650 0.630 0.670 34,124,000 0.6435 0.00%
2019-07-05 0 0.650 0.640 0.650 0.620 0.650 37,288,000 23,600,080 0.6329 0.650 0.640 0.650 0.620 0.650 37,288,000 0.6329 0.00%
2019-07-04 0 0.650 0.640 0.650 0.630 0.680 36,368,000 23,773,000 0.6537 0.650 0.640 0.650 0.630 0.680 36,368,000 0.6537 -2.99%
2019-07-03 0 0.670 0.660 0.670 0.640 0.690 83,696,000 55,117,720 0.6585 0.670 0.660 0.670 0.640 0.690 83,696,000 0.6585 0.00%
2019-07-02 0 0.670 0.660 0.670 0.630 0.670 81,212,000 52,870,880 0.6510 0.670 0.660 0.670 0.630 0.670 81,212,000 0.6510 6.35%
2019-06-28 0 0.630 0.610 0.630 0.610 0.660 41,400,000 26,098,000 0.6304 0.630 0.610 0.630 0.610 0.660 41,400,000 0.6304 -3.08%
2019-06-27 0 0.650 0.630 0.650 0.610 0.660 60,916,000 38,564,440 0.6331 0.650 0.630 0.650 0.610 0.660 60,916,000 0.6331 -2.99%
2019-06-26 0 0.670 0.660 0.670 0.650 0.680 44,607,813 29,551,524 0.6625 0.670 0.660 0.670 0.650 0.680 44,607,813 0.6625 0.00%
2019-06-25 0 0.670 0.660 0.670 0.620 0.700 91,000,000 60,428,200 0.6640 0.670 0.660 0.670 0.620 0.700 91,000,000 0.6640 8.06%
2019-06-24 0 0.620 0.610 0.620 0.610 0.670 33,690,000 21,693,180 0.6439 0.620 0.610 0.620 0.610 0.670 33,690,000 0.6439 -3.12%
2019-06-21 0 0.640 0.630 0.640 0.540 0.680 124,611,000 76,507,490 0.6140 0.640 0.630 0.640 0.540 0.680 124,611,000 0.6140 18.52%
2019-06-20 0 0.540 0.530 0.540 0.530 0.550 12,640,000 6,774,440 0.5360 0.540 0.530 0.540 0.530 0.550 12,640,000 0.5360 -1.82%
2019-06-19 0 0.550 0.540 0.550 0.530 0.550 14,463,000 7,817,310 0.5405 0.550 0.540 0.550 0.530 0.550 14,463,000 0.5405 1.85%
2019-06-18 0 0.540 0.530 0.540 0.520 0.540 17,628,000 9,315,160 0.5284 0.540 0.530 0.540 0.520 0.540 17,628,000 0.5284 3.85%
2019-06-17 0 0.520 0.510 0.520 0.510 0.530 4,640,000 2,411,080 0.5196 0.520 0.510 0.520 0.510 0.530 4,640,000 0.5196 0.00%
2019-06-14 0 0.520 0.510 0.520 0.510 0.530 8,764,000 4,537,840 0.5178 0.520 0.510 0.520 0.510 0.530 8,764,000 0.5178 0.00%
2019-06-13 0 0.520 0.510 0.520 0.510 0.530 7,516,000 3,910,680 0.5203 0.520 0.510 0.520 0.510 0.530 7,516,000 0.5203 -1.89%
2019-06-12 0 0.530 0.520 0.530 0.520 0.550 8,068,000 4,277,520 0.5302 0.530 0.520 0.530 0.520 0.550 8,068,000 0.5302 -1.85%
2019-06-11 0 0.540 0.530 0.540 0.520 0.540 17,476,000 9,143,400 0.5232 0.540 0.530 0.540 0.520 0.540 17,476,000 0.5232 3.85%
2019-06-10 0 0.520 0.510 0.520 0.500 0.530 11,268,000 5,804,760 0.5152 0.520 0.510 0.520 0.500 0.530 11,268,000 0.5152 1.96%
2019-06-06 0 0.510 0.500 0.510 0.500 0.520 5,484,000 2,796,240 0.5099 0.510 0.500 0.510 0.500 0.520 5,484,000 0.5099 -1.92%
2019-06-05 0 0.520 0.500 0.520 0.500 0.520 5,012,000 2,558,600 0.5105 0.520 0.500 0.520 0.500 0.520 5,012,000 0.5105 0.00%
2019-06-04 0 0.520 0.510 0.520 0.510 0.530 460,000 236,840 0.5149 0.520 0.510 0.520 0.510 0.530 460,000 0.5149 0.00%
2019-06-03 0 0.520 0.510 0.520 0.510 0.530 2,300,000 1,184,240 0.5149 0.520 0.510 0.520 0.510 0.530 2,300,000 0.5149 -1.89%
2019-05-31 0 0.530 0.520 0.530 0.510 0.530 5,200,000 2,711,920 0.5215 0.530 0.520 0.530 0.510 0.530 5,200,000 0.5215 0.00%
2019-05-30 0 0.530 0.520 0.530 0.490 0.530 4,316,000 2,201,400 0.5101 0.530 0.520 0.530 0.490 0.530 4,316,000 0.5101 3.92%
2019-05-29 0 0.510 0.500 0.510 0.485 0.510 2,412,000 1,209,660 0.5015 0.510 0.500 0.510 0.485 0.510 2,412,000 0.5015 -1.92%
2019-05-28 0 0.520 0.510 0.520 0.510 0.530 3,512,000 1,818,760 0.5179 0.520 0.510 0.520 0.510 0.530 3,512,000 0.5179 -1.89%
2019-05-27 0 0.530 0.520 0.530 0.510 0.530 11,944,000 6,246,600 0.5230 0.530 0.520 0.530 0.510 0.530 11,944,000 0.5230 1.92%
2019-05-24 0 0.520 0.510 0.520 0.495 0.540 12,677,000 6,634,620 0.5234 0.520 0.510 0.520 0.495 0.540 12,677,000 0.5234 5.05%
2019-05-23 0 0.495 0.490 0.495 0.490 0.500 3,452,000 1,705,280 0.4940 0.495 0.490 0.495 0.490 0.500 3,452,000 0.4940 -1.00%
2019-05-22 0 0.500 0.500 0.510 0.495 0.510 3,212,000 1,610,380 0.5014 0.500 0.500 0.510 0.495 0.510 3,212,000 0.5014 1.01%
2019-05-21 0 0.495 0.490 0.500 0.490 0.520 5,528,000 2,765,200 0.5002 0.495 0.490 0.500 0.490 0.520 5,528,000 0.5002 -4.81%
2019-05-20 0 0.520 0.510 0.520 0.485 0.520 3,892,000 1,983,240 0.5096 0.520 0.510 0.520 0.485 0.520 3,892,000 0.5096 6.12%
2019-05-17 0 0.490 0.490 0.495 0.475 0.490 2,316,000 1,125,100 0.4858 0.490 0.490 0.495 0.475 0.490 2,316,000 0.4858 0.00%
2019-05-16 0 0.490 0.485 0.490 0.485 0.500 2,528,000 1,251,120 0.4949 0.490 0.485 0.490 0.485 0.500 2,528,000 0.4949 -2.00%
2019-05-15 0 0.500 0.495 0.500 0.465 0.510 6,104,512 3,013,558 0.4937 0.500 0.495 0.500 0.465 0.510 6,104,512 0.4937 6.38%
2019-05-14 0 0.470 0.455 0.460 0.420 0.495 3,304,000 1,515,440 0.4587 0.470 0.455 0.460 0.420 0.495 3,304,000 0.4587 6.82%
2019-05-10 0 0.440 0.435 0.440 0.400 0.465 3,316,000 1,433,780 0.4324 0.440 0.435 0.440 0.400 0.465 3,316,000 0.4324 11.39%
2019-05-09 0 0.395 0.395 0.400 0.385 0.400 712,000 278,400 0.3910 0.395 0.395 0.400 0.385 0.400 712,000 0.3910 -1.25%
2019-05-08 0 0.400 0.395 0.400 0.370 0.400 1,764,000 680,220 0.3856 0.400 0.395 0.400 0.370 0.400 1,764,000 0.3856 3.90%
2019-05-07 0 0.385 0.385 0.395 0.375 0.405 1,392,000 540,680 0.3884 0.385 0.385 0.395 0.375 0.405 1,392,000 0.3884 -2.53%
2019-05-06 0 0.395 0.385 0.395 0.350 0.445 7,336,000 2,956,920 0.4031 0.395 0.385 0.395 0.350 0.445 7,336,000 0.4031 -13.19%
2019-05-03 0 0.455 0.445 0.455 0.445 0.455 648,000 292,940 0.4521 0.455 0.445 0.455 0.445 0.455 648,000 0.4521 0.00%
2019-05-02 0 0.455 0.450 0.460 0.450 0.465 2,040,000 932,620 0.4572 0.455 0.450 0.460 0.450 0.465 2,040,000 0.4572 -2.15%
2019-04-30 0 0.465 0.455 0.465 0.455 0.475 2,448,000 1,124,840 0.4595 0.465 0.455 0.465 0.455 0.475 2,448,000 0.4595 0.00%
2019-04-29 0 0.465 0.465 0.470 0.465 0.475 1,228,000 577,880 0.4706 0.465 0.465 0.470 0.465 0.475 1,228,000 0.4706 -2.11%
2019-04-26 0 0.475 0.475 0.480 0.465 0.480 1,296,000 612,620 0.4727 0.475 0.475 0.480 0.465 0.480 1,296,000 0.4727 0.00%
2019-04-25 0 0.475 0.470 0.480 0.475 0.475 372,000 176,700 0.4750 0.475 0.470 0.480 0.475 0.475 372,000 0.4750 0.00%
2019-04-24 0 0.475 0.470 0.480 0.465 0.475 1,020,000 479,140 0.4697 0.475 0.470 0.480 0.465 0.475 1,020,000 0.4697 1.06%
2019-04-23 0 0.470 0.470 0.475 0.470 0.485 660,000 314,080 0.4759 0.470 0.470 0.475 0.470 0.485 660,000 0.4759 -1.05%
2019-04-18 0 0.475 0.470 0.475 0.470 0.475 676,000 319,700 0.4729 0.475 0.470 0.475 0.470 0.475 676,000 0.4729 0.00%
2019-04-17 0 0.475 0.470 0.480 0.470 0.485 2,560,000 1,216,440 0.4752 0.475 0.470 0.480 0.470 0.485 2,560,000 0.4752 -2.06%
2019-04-16 0 0.485 0.480 0.485 0.450 0.485 1,976,000 913,500 0.4623 0.485 0.480 0.485 0.450 0.485 1,976,000 0.4623 5.43%
2019-04-15 0 0.460 0.455 0.465 0.450 0.470 2,416,000 1,110,240 0.4595 0.460 0.455 0.465 0.450 0.470 2,416,000 0.4595 -3.16%
2019-04-12 0 0.475 0.470 0.475 0.470 0.485 3,140,000 1,488,680 0.4741 0.475 0.470 0.475 0.470 0.485 3,140,000 0.4741 -1.04%
2019-04-11 0 0.480 0.475 0.480 0.475 0.480 1,512,000 721,840 0.4774 0.480 0.475 0.480 0.475 0.480 1,512,000 0.4774 0.00%
2019-04-10 0 0.480 0.475 0.480 0.470 0.485 2,164,000 1,027,840 0.4750 0.480 0.475 0.480 0.470 0.485 2,164,000 0.4750 1.05%
2019-04-09 0 0.475 0.475 0.480 0.470 0.495 1,824,000 871,580 0.4778 0.475 0.475 0.480 0.470 0.495 1,824,000 0.4778 -4.04%
2019-04-08 0 0.495 0.490 0.495 0.480 0.495 1,216,000 590,180 0.4853 0.495 0.490 0.495 0.480 0.495 1,216,000 0.4853 2.06%
2019-04-04 0 0.485 0.480 0.485 0.475 0.485 2,068,000 989,920 0.4787 0.485 0.480 0.485 0.475 0.485 2,068,000 0.4787 -1.02%
2019-04-03 0 0.490 0.480 0.490 0.480 0.490 768,000 371,740 0.4840 0.490 0.480 0.490 0.480 0.490 768,000 0.4840 1.03%
2019-04-02 0 0.485 0.485 0.490 0.480 0.490 3,296,000 1,602,540 0.4862 0.485 0.485 0.490 0.480 0.490 3,296,000 0.4862 -1.02%
2019-04-01 0 0.490 0.485 0.490 0.485 0.495 1,032,000 505,540 0.4899 0.490 0.485 0.490 0.485 0.495 1,032,000 0.4899 0.00%
2019-03-29 0 0.490 0.485 0.495 0.480 0.495 3,148,000 1,523,820 0.4841 0.490 0.485 0.495 0.480 0.495 3,148,000 0.4841 -1.01%
2019-03-28 0 0.495 0.490 0.500 0.485 0.495 864,000 424,340 0.4911 0.495 0.490 0.500 0.485 0.495 864,000 0.4911 0.00%
2019-03-27 0 0.495 0.490 0.495 0.485 0.500 2,296,000 1,126,880 0.4908 0.495 0.490 0.495 0.485 0.500 2,296,000 0.4908 1.02%
2019-03-26 0 0.490 0.490 0.495 0.485 0.500 392,000 193,100 0.4926 0.490 0.490 0.495 0.485 0.500 392,000 0.4926 0.00%
2019-03-25 0 0.490 0.490 0.495 0.490 0.510 1,064,000 528,360 0.4966 0.490 0.490 0.495 0.490 0.510 1,064,000 0.4966 -3.92%
2019-03-22 0 0.510 0.500 0.520 0.480 0.530 6,292,000 3,142,440 0.4994 0.510 0.500 0.520 0.480 0.530 6,292,000 0.4994 -1.92%
2019-03-21 0 0.520 0.520 0.530 0.520 0.530 1,096,000 577,280 0.5267 0.520 0.520 0.530 0.520 0.530 1,096,000 0.5267 -1.89%
2019-03-20 0 0.530 0.520 0.530 0.520 0.530 1,236,000 646,160 0.5228 0.530 0.520 0.530 0.520 0.530 1,236,000 0.5228 1.92%
2019-03-19 0 0.520 0.520 0.530 0.520 0.550 2,876,000 1,536,920 0.5344 0.520 0.520 0.530 0.520 0.550 2,876,000 0.5344 -1.89%
2019-03-18 0 0.530 0.530 0.540 0.530 0.560 7,204,000 3,899,160 0.5412 0.530 0.530 0.540 0.530 0.560 7,204,000 0.5412 0.00%
2019-03-15 0 0.530 0.530 0.550 0.530 0.550 4,900,000 2,646,160 0.5400 0.530 0.530 0.550 0.530 0.550 4,900,000 0.5400 0.00%
2019-03-14 0 0.530 0.530 0.540 0.530 0.560 2,552,000 1,387,880 0.5438 0.530 0.530 0.540 0.530 0.560 2,552,000 0.5438 0.00%
2019-03-13 0 0.530 0.530 0.540 0.530 0.560 2,520,000 1,362,880 0.5408 0.530 0.530 0.540 0.530 0.560 2,520,000 0.5408 0.00%
2019-03-12 0 0.530 0.530 0.540 0.530 0.540 972,000 520,760 0.5358 0.530 0.530 0.540 0.530 0.540 972,000 0.5358 0.00%
2019-03-11 0 0.530 0.530 0.540 0.510 0.540 6,424,000 3,380,760 0.5263 0.530 0.530 0.540 0.510 0.540 6,424,000 0.5263 3.92%
2019-03-08 0 0.510 0.510 0.520 0.510 0.530 1,860,000 965,160 0.5189 0.510 0.510 0.520 0.510 0.530 1,860,000 0.5189 -3.77%
2019-03-07 0 0.530 0.530 0.540 0.520 0.540 2,384,000 1,267,880 0.5318 0.530 0.530 0.540 0.520 0.540 2,384,000 0.5318 0.00%
2019-03-06 0 0.530 0.530 0.540 0.530 0.550 1,728,000 925,160 0.5354 0.530 0.530 0.540 0.530 0.550 1,728,000 0.5354 -3.64%
2019-03-05 0 0.550 0.540 0.550 0.530 0.590 6,316,000 3,527,400 0.5585 0.550 0.540 0.550 0.530 0.590 6,316,000 0.5585 -1.79%
2019-03-04 0 0.560 0.560 0.570 0.490 0.570 10,164,000 5,425,040 0.5338 0.560 0.560 0.570 0.490 0.570 10,164,000 0.5338 12.00%
2019-03-01 0 0.500 0.500 0.510 0.490 0.510 2,172,000 1,084,680 0.4994 0.500 0.500 0.510 0.490 0.510 2,172,000 0.4994 0.00%
2019-02-28 0 0.500 0.500 0.510 0.490 0.510 1,952,000 972,240 0.4981 0.500 0.500 0.510 0.490 0.510 1,952,000 0.4981 1.01%
2019-02-27 0 0.495 0.495 0.500 0.470 0.500 2,468,000 1,206,980 0.4891 0.495 0.495 0.500 0.470 0.500 2,468,000 0.4891 4.21%
2019-02-26 0 0.475 0.475 0.485 0.475 0.495 2,108,000 1,017,760 0.4828 0.475 0.475 0.485 0.475 0.495 2,108,000 0.4828 -4.04%
2019-02-25 0 0.495 0.495 0.500 0.495 0.510 1,500,000 747,520 0.4983 0.495 0.495 0.500 0.495 0.510 1,500,000 0.4983 -1.00%
2019-02-22 0 0.500 0.500 0.510 0.485 0.510 2,636,000 1,318,780 0.5003 0.500 0.500 0.510 0.485 0.510 2,636,000 0.5003 2.04%
2019-02-21 0 0.490 0.490 0.495 0.455 0.500 5,184,000 2,489,080 0.4801 0.490 0.490 0.495 0.455 0.500 5,184,000 0.4801 2.08%
2019-02-20 0 0.480 0.480 0.485 0.480 0.500 2,660,000 1,294,800 0.4868 0.480 0.480 0.485 0.480 0.500 2,660,000 0.4868 -4.00%
2019-02-19 0 0.500 0.495 0.500 0.490 0.510 2,068,000 1,028,900 0.4975 0.500 0.495 0.500 0.490 0.510 2,068,000 0.4975 0.00%
2019-02-18 0 0.500 0.500 0.520 0.500 0.540 8,276,000 4,298,600 0.5194 0.500 0.500 0.520 0.500 0.540 8,276,000 0.5194 -1.96%
2019-02-15 0 0.510 0.500 0.510 0.475 0.520 6,624,000 3,304,540 0.4989 0.510 0.500 0.510 0.475 0.520 6,624,000 0.4989 2.00%
2019-02-14 0 0.500 0.495 0.500 0.440 0.540 29,036,000 13,975,800 0.4813 0.500 0.495 0.500 0.440 0.540 29,036,000 0.4813 -5.66%
2019-02-13 0 0.530 0.520 0.530 0.510 0.620 21,500,000 11,929,040 0.5548 0.530 0.520 0.530 0.510 0.620 21,500,000 0.5548 -11.67%
2019-02-12 0 0.600 0.590 0.600 0.590 0.680 28,314,000 18,057,440 0.6378 0.600 0.590 0.600 0.590 0.680 28,314,000 0.6378 -6.25%
2019-02-11 0 0.640 0.640 0.650 0.570 0.650 22,180,000 13,603,720 0.6133 0.640 0.640 0.650 0.570 0.650 22,180,000 0.6133 12.28%
2019-02-08 0 0.570 0.560 0.570 0.510 0.600 12,620,000 7,024,480 0.5566 0.570 0.560 0.570 0.510 0.600 12,620,000 0.5566 3.64%
2019-02-04 0 0.550 0.540 0.550 0.530 0.700 66,094,000 38,935,900 0.5891 0.550 0.540 0.550 0.530 0.700 66,094,000 0.5891 5.77%
2019-02-01 0 0.520 0.520 0.530 0.400 0.530 59,534,000 27,809,100 0.4671 0.520 0.520 0.530 0.400 0.530 59,534,000 0.4671 30.00%
2019-01-31 0 0.400 0.395 0.400 0.345 0.400 14,236,000 5,339,100 0.3750 0.400 0.395 0.400 0.345 0.400 14,236,000 0.3750 15.94%
2019-01-30 0 0.345 0.340 0.350 0.330 0.365 8,084,000 2,761,300 0.3416 0.345 0.340 0.350 0.330 0.365 8,084,000 0.3416 -1.43%
2019-01-29 0 0.350 0.350 0.355 0.295 0.370 28,008,000 9,541,280 0.3407 0.350 0.350 0.355 0.295 0.370 28,008,000 0.3407 20.69%
2019-01-28 0 0.290 0.285 0.295 0.265 0.290 10,480,000 2,957,940 0.2822 0.290 0.285 0.295 0.265 0.290 10,480,000 0.2822 7.41%
2019-01-25 0 0.270 0.260 0.270 0.255 0.275 3,716,000 985,400 0.2652 0.270 0.260 0.270 0.255 0.275 3,716,000 0.2652 1.89%
2019-01-24 0 0.265 0.255 0.265 0.255 0.265 7,072,000 1,838,040 0.2599 0.265 0.255 0.265 0.255 0.265 7,072,000 0.2599 6.00%
2019-01-23 0 0.250 0.250 0.255 0.245 0.260 4,364,000 1,102,584 0.2527 0.250 0.250 0.255 0.245 0.260 4,364,000 0.2527 4.17%
2019-01-22 0 0.240 0.240 0.246 0.238 0.249 2,032,000 499,148 0.2456 0.240 0.240 0.246 0.238 0.249 2,032,000 0.2456 -3.61%
2019-01-21 0 0.249 0.249 0.250 0.249 0.260 2,288,000 574,740 0.2512 0.249 0.249 0.250 0.249 0.260 2,288,000 0.2512 -0.40%
2019-01-18 0 0.250 0.250 0.255 0.250 0.260 2,240,000 564,760 0.2521 0.250 0.250 0.255 0.250 0.260 2,240,000 0.2521 -1.96%
2019-01-17 0 0.255 0.250 0.255 0.247 0.255 596,000 148,456 0.2491 0.255 0.250 0.255 0.247 0.255 596,000 0.2491 3.24%
2019-01-16 0 0.247 0.247 0.250 0.247 0.250 800,000 198,232 0.2478 0.247 0.247 0.250 0.247 0.250 800,000 0.2478 -0.40%
2019-01-15 0 0.248 0.248 0.250 0.246 0.250 3,796,000 943,500 0.2486 0.248 0.248 0.250 0.246 0.250 3,796,000 0.2486 0.40%
2019-01-14 0 0.247 0.247 0.250 0.245 0.255 4,912,000 1,220,448 0.2485 0.247 0.247 0.250 0.245 0.255 4,912,000 0.2485 -0.80%
2019-01-11 0 0.249 0.249 0.250 0.246 0.250 1,712,000 426,384 0.2491 0.249 0.249 0.250 0.246 0.250 1,712,000 0.2491 1.22%
2019-01-10 0 0.246 0.246 0.250 0.242 0.250 5,796,000 1,431,496 0.2470 0.246 0.246 0.250 0.242 0.250 5,796,000 0.2470 0.41%
2019-01-09 0 0.245 0.245 0.249 0.245 0.255 2,208,000 550,352 0.2493 0.245 0.245 0.249 0.245 0.255 2,208,000 0.2493 -3.92%
2019-01-08 0 0.255 0.245 0.255 0.245 0.255 2,016,000 508,140 0.2521 0.255 0.245 0.255 0.245 0.255 2,016,000 0.2521 0.00%
2019-01-07 0 0.255 0.248 0.255 0.248 0.255 2,300,000 576,348 0.2506 0.255 0.248 0.255 0.248 0.255 2,300,000 0.2506 2.82%
2019-01-04 0 0.248 0.248 0.250 0.247 0.255 1,388,000 346,996 0.2500 0.248 0.248 0.250 0.247 0.255 1,388,000 0.2500 -0.80%
2019-01-03 0 0.250 0.250 0.255 0.250 0.255 1,960,000 498,860 0.2545 0.250 0.250 0.255 0.250 0.255 1,960,000 0.2545 -3.85%
2019-01-02 0 0.260 0.255 0.260 0.243 0.260 5,156,000 1,307,952 0.2537 0.260 0.255 0.260 0.243 0.260 5,156,000 0.2537 0.00%
2018-12-31 0 0.260 0.260 0.265 0.260 0.260 228,000 59,280 0.2600 0.260 0.260 0.265 0.260 0.260 228,000 0.2600 0.00%
2018-12-28 0 0.260 0.260 0.265 0.255 0.265 1,764,000 466,340 0.2644 0.260 0.260 0.265 0.255 0.265 1,764,000 0.2644 0.00%
2018-12-27 0 0.260 0.260 0.265 0.260 0.260 912,000 237,120 0.2600 0.260 0.260 0.265 0.260 0.260 912,000 0.2600 0.00%
2018-12-24 0 0.260 0.260 0.265 0.255 0.260 1,100,000 285,840 0.2599 0.260 0.260 0.265 0.255 0.260 1,100,000 0.2599 -1.89%
2018-12-21 0 0.265 0.260 0.265 0.260 0.265 2,088,000 547,160 0.2620 0.265 0.260 0.265 0.260 0.265 2,088,000 0.2620 0.00%
2018-12-20 0 0.265 0.260 0.265 0.260 0.265 3,152,000 821,820 0.2607 0.265 0.260 0.265 0.260 0.265 3,152,000 0.2607 0.00%
2018-12-19 0 0.265 0.260 0.265 0.255 0.265 3,824,000 996,360 0.2606 0.265 0.260 0.265 0.255 0.265 3,824,000 0.2606 0.00%
2018-12-18 0 0.265 0.260 0.265 0.255 0.265 3,400,000 881,400 0.2592 0.265 0.260 0.265 0.255 0.265 3,400,000 0.2592 -1.85%
2018-12-17 0 0.270 0.270 0.275 0.255 0.275 9,888,000 2,625,700 0.2655 0.270 0.270 0.275 0.255 0.275 9,888,000 0.2655 5.88%
2018-12-14 0 0.255 0.255 0.260 0.250 0.260 3,276,000 838,740 0.2560 0.255 0.255 0.260 0.250 0.260 3,276,000 0.2560 0.00%
2018-12-13 0 0.255 0.255 0.260 0.255 0.265 2,084,000 547,980 0.2629 0.255 0.255 0.260 0.255 0.265 2,084,000 0.2629 0.00%
2018-12-12 0 0.255 0.255 0.260 0.255 0.265 1,032,000 268,140 0.2598 0.255 0.255 0.260 0.255 0.265 1,032,000 0.2598 -1.92%
2018-12-11 0 0.260 0.260 0.265 0.260 0.270 2,228,000 592,340 0.2659 0.260 0.260 0.265 0.260 0.270 2,228,000 0.2659 -1.89%
2018-12-10 0 0.265 0.260 0.265 0.250 0.265 4,340,000 1,128,900 0.2601 0.265 0.260 0.265 0.250 0.265 4,340,000 0.2601 1.92%
2018-12-07 0 0.260 0.260 0.265 0.260 0.265 1,728,000 449,300 0.2600 0.260 0.260 0.265 0.260 0.265 1,728,000 0.2600 0.00%
2018-12-06 0 0.260 0.255 0.260 0.248 0.265 4,620,000 1,173,856 0.2541 0.260 0.255 0.260 0.248 0.265 4,620,000 0.2541 1.96%
2018-12-05 0 0.255 0.250 0.255 0.250 0.255 7,848,000 1,963,580 0.2502 0.255 0.250 0.255 0.250 0.255 7,848,000 0.2502 0.00%
2018-12-04 0 0.255 0.255 0.260 0.255 0.265 8,508,000 2,191,780 0.2576 0.255 0.255 0.260 0.255 0.265 8,508,000 0.2576 -3.77%
2018-12-03 0 0.265 0.265 0.270 0.265 0.275 2,628,000 702,520 0.2673 0.265 0.265 0.270 0.265 0.275 2,628,000 0.2673 0.00%
2018-11-30 0 0.265 0.265 0.275 0.260 0.275 4,440,000 1,191,840 0.2684 0.265 0.265 0.275 0.260 0.275 4,440,000 0.2684 -1.85%
2018-11-29 0 0.270 0.270 0.275 0.260 0.280 9,632,000 2,616,080 0.2716 0.270 0.270 0.275 0.260 0.280 9,632,000 0.2716 5.88%
2018-11-28 0 0.255 0.255 0.260 0.255 0.265 2,132,000 553,580 0.2597 0.255 0.255 0.260 0.255 0.265 2,132,000 0.2597 -1.92%
2018-11-27 0 0.260 0.260 0.265 0.260 0.270 5,336,000 1,400,780 0.2625 0.260 0.260 0.265 0.260 0.270 5,336,000 0.2625 -1.89%
2018-11-26 0 0.265 0.270 0.275 0.265 0.280 10,824,000 2,935,580 0.2712 0.265 0.270 0.275 0.265 0.280 10,824,000 0.2712 0.00%
2018-11-23 0 0.265 0.265 0.270 0.260 0.290 13,836,000 3,862,180 0.2791 0.265 0.265 0.270 0.260 0.290 13,836,000 0.2791 0.00%
2018-11-22 0 0.265 0.260 0.265 0.255 0.270 7,404,000 1,923,580 0.2598 0.265 0.260 0.265 0.255 0.270 7,404,000 0.2598 1.92%
2018-11-21 0 0.260 0.255 0.265 0.250 0.275 21,648,000 5,688,200 0.2628 0.260 0.255 0.265 0.250 0.275 21,648,000 0.2628 1.96%
2018-11-20 0 0.255 0.255 0.260 0.231 0.300 55,148,000 13,972,416 0.2534 0.255 0.255 0.260 0.231 0.300 55,148,000 0.2534 8.51%
2018-11-19 0 0.235 0.231 0.235 0.225 0.240 4,560,000 1,061,512 0.2328 0.235 0.231 0.235 0.225 0.240 4,560,000 0.2328 -3.29%
2018-11-16 0 0.243 0.234 0.243 0.225 0.244 13,080,000 2,972,624 0.2273 0.243 0.234 0.243 0.225 0.244 13,080,000 0.2273 7.52%
2018-11-15 0 0.226 0.225 0.227 0.222 0.227 10,480,000 2,347,320 0.2240 0.226 0.225 0.227 0.222 0.227 10,480,000 0.2240 1.35%
2018-11-14 0 0.223 0.222 0.223 0.219 0.225 18,320,000 4,070,140 0.2222 0.223 0.222 0.223 0.219 0.225 18,320,000 0.2222 1.36%
2018-11-13 0 0.220 0.219 0.221 0.217 0.224 17,284,000 3,791,092 0.2193 0.220 0.219 0.221 0.217 0.224 17,284,000 0.2193 -0.90%
2018-11-12 0 0.222 0.222 0.223 0.219 0.229 21,416,000 4,741,060 0.2214 0.222 0.222 0.223 0.219 0.229 21,416,000 0.2214 0.45%
2018-11-09 0 0.221 0.219 0.220 0.220 0.229 22,616,000 5,048,976 0.2232 0.221 0.219 0.220 0.220 0.229 22,616,000 0.2232 -3.07%
2018-11-08 0 0.228 0.226 0.228 0.226 0.230 15,952,000 3,632,980 0.2277 0.228 0.226 0.228 0.226 0.230 15,952,000 0.2277 0.00%
2018-11-07 0 0.228 0.226 0.228 0.216 0.232 27,012,000 6,116,888 0.2265 0.228 0.226 0.228 0.216 0.232 27,012,000 0.2265 5.07%
2018-11-06 0 0.217 0.214 0.217 0.207 0.217 22,592,000 4,816,332 0.2132 0.217 0.214 0.217 0.207 0.217 22,592,000 0.2132 3.33%
2018-11-05 0 0.210 0.208 0.210 0.207 0.213 12,880,000 2,684,936 0.2085 0.210 0.208 0.210 0.207 0.213 12,880,000 0.2085 0.00%
2018-11-02 0 0.210 0.208 0.210 0.208 0.212 14,980,000 3,141,440 0.2097 0.210 0.208 0.210 0.208 0.212 14,980,000 0.2097 0.00%
2018-11-01 0 0.210 0.209 0.210 0.207 0.215 12,284,000 2,587,424 0.2106 0.210 0.209 0.210 0.207 0.215 12,284,000 0.2106 -1.87%
2018-10-31 0 0.214 0.207 0.214 0.208 0.223 13,896,000 2,937,644 0.2114 0.214 0.207 0.214 0.208 0.223 13,896,000 0.2114 0.00%
2018-10-30 0 0.214 0.209 0.214 0.208 0.222 13,040,000 2,777,380 0.2130 0.214 0.209 0.214 0.208 0.222 13,040,000 0.2130 -2.28%
2018-10-29 0 0.219 0.217 0.219 0.213 0.236 32,408,000 7,151,032 0.2207 0.219 0.217 0.219 0.213 0.236 32,408,000 0.2207 -7.20%
2018-10-26 0 0.236 0.234 0.236 0.230 0.241 11,452,000 2,715,852 0.2372 0.236 0.234 0.236 0.230 0.241 11,452,000 0.2372 -1.67%
2018-10-25 0 0.240 0.239 0.240 0.234 0.240 10,820,000 2,550,624 0.2357 0.240 0.239 0.240 0.234 0.240 10,820,000 0.2357 0.00%
2018-10-24 0 0.240 0.238 0.240 0.238 0.243 14,920,000 3,593,408 0.2408 0.240 0.238 0.240 0.238 0.243 14,920,000 0.2408 -0.41%
2018-10-23 0 0.241 0.239 0.241 0.240 0.245 23,048,000 5,593,428 0.2427 0.241 0.239 0.241 0.240 0.245 23,048,000 0.2427 -1.23%
2018-10-22 0 0.244 0.242 0.244 0.240 0.244 23,900,000 5,808,016 0.2430 0.244 0.242 0.244 0.240 0.244 23,900,000 0.2430 0.00%
2018-10-19 0 0.244 0.242 0.244 0.242 0.246 13,112,000 3,193,580 0.2436 0.244 0.242 0.244 0.242 0.246 13,112,000 0.2436 0.00%
2018-10-18 0 0.244 0.242 0.244 0.239 0.246 14,980,000 3,660,560 0.2444 0.244 0.242 0.244 0.239 0.246 14,980,000 0.2444 0.00%
2018-10-16 0 0.244 0.242 0.244 0.241 0.247 17,284,000 4,239,244 0.2453 0.244 0.242 0.244 0.241 0.247 17,284,000 0.2453 -0.81%
2018-10-15 0 0.246 0.241 0.246 0.240 0.246 17,392,000 4,215,212 0.2424 0.246 0.241 0.246 0.240 0.246 17,392,000 0.2424 0.41%
2018-10-12 0 0.245 0.242 0.245 0.240 0.250 38,636,000 9,457,592 0.2448 0.245 0.242 0.245 0.240 0.250 38,636,000 0.2448 -1.21%
2018-10-11 0 0.248 0.242 0.248 0.242 0.255 6,864,000 1,690,860 0.2463 0.248 0.242 0.248 0.242 0.255 6,864,000 0.2463 -0.80%
2018-10-10 0 0.250 0.249 0.255 0.248 0.255 18,084,000 4,522,308 0.2501 0.250 0.249 0.255 0.248 0.255 18,084,000 0.2501 -1.96%
2018-10-09 0 0.255 0.249 0.255 0.249 0.260 16,224,000 4,121,772 0.2541 0.255 0.249 0.255 0.249 0.260 16,224,000 0.2541 -1.92%
2018-10-08 0 0.260 0.250 0.260 0.255 0.280 24,124,000 6,317,160 0.2619 0.260 0.250 0.260 0.255 0.280 24,124,000 0.2619 0.00%
2018-10-05 0 0.260 0.255 0.260 0.250 0.260 24,396,000 6,220,000 0.2550 0.260 0.255 0.260 0.250 0.260 24,396,000 0.2550 0.00%
2018-10-04 0 0.260 0.255 0.260 0.255 0.260 21,744,000 5,545,380 0.2550 0.260 0.255 0.260 0.255 0.260 21,744,000 0.2550 0.00%
2018-10-03 0 0.260 0.250 0.260 0.250 0.260 18,732,000 4,775,900 0.2550 0.260 0.250 0.260 0.250 0.260 18,732,000 0.2550 1.96%
2018-10-02 0 0.255 0.250 0.255 0.250 0.260 20,608,000 5,255,640 0.2550 0.255 0.250 0.255 0.250 0.260 20,608,000 0.2550 0.00%
2018-09-28 0 0.255 0.250 0.260 0.246 0.255 8,912,000 2,221,976 0.2493 0.255 0.250 0.260 0.246 0.255 8,912,000 0.2493 0.00%
2018-09-27 0 0.255 0.250 0.255 0.249 0.265 17,628,000 4,494,260 0.2550 0.255 0.250 0.255 0.249 0.265 17,628,000 0.2550 -1.92%
2018-09-26 0 0.260 0.250 0.260 0.255 0.265 19,404,000 5,000,340 0.2577 0.260 0.250 0.260 0.255 0.265 19,404,000 0.2577 0.00%
2018-09-24 0 0.260 0.255 0.260 0.255 0.260 17,284,000 4,411,120 0.2552 0.260 0.255 0.260 0.255 0.260 17,284,000 0.2552 1.96%
2018-09-21 0 0.255 0.250 0.260 0.255 0.270 26,084,000 6,867,600 0.2633 0.255 0.250 0.260 0.255 0.270 26,084,000 0.2633 -5.56%
2018-09-20 0 0.270 0.260 0.270 0.260 0.270 23,400,000 6,201,800 0.2650 0.270 0.260 0.270 0.260 0.270 23,400,000 0.2650 1.89%
2018-09-19 0 0.265 0.260 0.265 0.260 0.270 16,392,000 4,352,660 0.2655 0.265 0.260 0.265 0.260 0.270 16,392,000 0.2655 -1.85%
2018-09-18 0 0.270 0.270 0.275 0.270 0.275 17,592,000 4,750,460 0.2700 0.270 0.270 0.275 0.270 0.275 17,592,000 0.2700 0.00%
2018-09-17 0 0.270 0.265 0.270 0.260 0.270 19,276,000 5,108,460 0.2650 0.270 0.265 0.270 0.260 0.270 19,276,000 0.2650 1.89%
2018-09-14 0 0.265 0.255 0.265 0.260 0.270 18,796,000 4,897,680 0.2606 0.265 0.255 0.265 0.260 0.270 18,796,000 0.2606 -1.85%
2018-09-13 0 0.270 0.260 0.270 0.260 0.275 21,324,000 5,657,280 0.2653 0.270 0.260 0.270 0.260 0.275 21,324,000 0.2653 0.00%
2018-09-12 0 0.270 0.260 0.270 0.260 0.275 25,404,000 6,760,600 0.2661 0.270 0.260 0.270 0.260 0.275 25,404,000 0.2661 1.89%
2018-09-11 0 0.265 0.260 0.265 0.255 0.270 18,920,000 4,934,548 0.2608 0.265 0.260 0.265 0.255 0.270 18,920,000 0.2608 1.92%
2018-09-10 0 0.260 0.255 0.260 0.249 0.260 20,488,000 5,206,712 0.2541 0.260 0.255 0.260 0.249 0.260 20,488,000 0.2541 4.00%
2018-09-07 0 0.250 0.248 0.250 0.246 0.265 26,924,000 6,756,868 0.2510 0.250 0.248 0.250 0.246 0.265 26,924,000 0.2510 1.21%
2018-09-06 0 0.247 0.246 0.247 0.239 0.255 24,924,000 6,112,132 0.2452 0.247 0.246 0.247 0.239 0.255 24,924,000 0.2452 2.49%
2018-09-05 0 0.241 0.240 0.241 0.241 0.260 27,608,000 6,933,280 0.2511 0.241 0.240 0.241 0.241 0.260 27,608,000 0.2511 -7.31%
2018-09-04 0 0.260 0.255 0.260 0.255 0.260 440,000 113,160 0.2572 0.260 0.255 0.260 0.255 0.260 440,000 0.2572 -1.89%
2018-09-03 0 0.265 0.255 0.265 0.250 0.265 9,504,000 2,440,100 0.2567 0.265 0.255 0.265 0.250 0.265 9,504,000 0.2567 1.92%
2018-08-31 0 0.260 0.250 0.260 0.250 0.275 8,148,000 2,099,100 0.2576 0.260 0.250 0.260 0.250 0.275 8,148,000 0.2576 -1.89%
2018-08-30 0 0.265 0.260 0.265 0.260 0.275 5,816,000 1,550,740 0.2666 0.265 0.260 0.265 0.260 0.275 5,816,000 0.2666 -3.64%
2018-08-29 0 0.275 0.270 0.275 0.260 0.280 5,984,000 1,608,140 0.2687 0.275 0.270 0.275 0.260 0.280 5,984,000 0.2687 0.00%
2018-08-28 0 0.275 0.270 0.275 0.270 0.285 11,812,000 3,267,020 0.2766 0.275 0.270 0.275 0.270 0.285 11,812,000 0.2766 -3.51%
2018-08-27 0 0.285 0.280 0.285 0.280 0.290 1,408,000 400,080 0.2841 0.285 0.280 0.285 0.280 0.290 1,408,000 0.2841 0.00%
2018-08-24 0 0.285 0.280 0.285 0.280 0.290 12,832,000 3,656,160 0.2849 0.285 0.280 0.285 0.280 0.290 12,832,000 0.2849 -1.72%
2018-08-23 0 0.290 0.280 0.290 0.280 0.295 8,540,000 2,436,900 0.2854 0.290 0.280 0.290 0.280 0.295 8,540,000 0.2854 0.00%
2018-08-22 0 0.290 0.285 0.290 0.285 0.300 7,364,000 2,153,260 0.2924 0.290 0.285 0.290 0.285 0.300 7,364,000 0.2924 -3.33%
2018-08-21 0 0.300 0.295 0.300 0.295 0.300 13,624,000 4,020,340 0.2951 0.300 0.295 0.300 0.295 0.300 13,624,000 0.2951 0.00%
2018-08-20 0 0.300 0.290 0.300 0.290 0.300 8,560,000 2,525,920 0.2951 0.300 0.290 0.300 0.290 0.300 8,560,000 0.2951 1.69%
2018-08-17 0 0.295 0.290 0.295 0.285 0.300 14,964,000 4,406,500 0.2945 0.295 0.290 0.295 0.285 0.300 14,964,000 0.2945 -1.67%
2018-08-16 0 0.300 0.295 0.300 0.285 0.300 11,072,000 3,214,140 0.2903 0.300 0.295 0.300 0.285 0.300 11,072,000 0.2903 3.45%
2018-08-15 0 0.290 0.285 0.290 0.285 0.300 12,516,000 3,657,440 0.2922 0.290 0.285 0.290 0.285 0.300 12,516,000 0.2922 -3.33%
2018-08-14 0 0.300 0.295 0.300 0.290 0.300 13,392,000 3,965,460 0.2961 0.300 0.295 0.300 0.290 0.300 13,392,000 0.2961 0.00%
2018-08-13 0 0.300 0.290 0.300 0.290 0.300 11,836,000 3,485,440 0.2945 0.300 0.290 0.300 0.290 0.300 11,836,000 0.2945 0.00%
2018-08-10 0 0.300 0.295 0.300 0.290 0.300 7,800,000 2,302,400 0.2952 0.300 0.295 0.300 0.290 0.300 7,800,000 0.2952 0.00%
2018-08-09 0 0.300 0.295 0.300 0.295 0.300 12,748,000 3,761,240 0.2950 0.300 0.295 0.300 0.295 0.300 12,748,000 0.2950 0.00%
2018-08-08 0 0.300 0.295 0.300 0.290 0.300 10,768,000 3,177,860 0.2951 0.300 0.295 0.300 0.290 0.300 10,768,000 0.2951 0.00%
2018-08-07 0 0.300 0.295 0.300 0.290 0.310 18,016,000 5,348,280 0.2969 0.300 0.295 0.300 0.290 0.310 18,016,000 0.2969 0.00%
2018-08-06 0 0.300 0.295 0.300 0.295 0.300 7,352,000 2,185,860 0.2973 0.300 0.295 0.300 0.295 0.300 7,352,000 0.2973 0.00%
2018-08-03 0 0.300 0.295 0.300 0.295 0.310 14,016,000 4,171,940 0.2977 0.300 0.295 0.300 0.295 0.310 14,016,000 0.2977 1.69%
2018-08-02 0 0.295 0.290 0.300 0.280 0.300 10,780,000 3,134,680 0.2908 0.295 0.290 0.300 0.280 0.300 10,780,000 0.2908 -1.67%
2018-08-01 0 0.300 0.295 0.300 0.290 0.305 10,568,000 3,136,440 0.2968 0.300 0.295 0.300 0.290 0.305 10,568,000 0.2968 -1.64%
2018-07-31 0 0.305 0.300 0.305 0.290 0.320 14,848,000 4,480,020 0.3017 0.305 0.300 0.305 0.290 0.320 14,848,000 0.3017 -3.17%
2018-07-30 0 0.315 0.305 0.315 0.310 0.320 4,884,000 1,532,800 0.3138 0.315 0.305 0.315 0.310 0.320 4,884,000 0.3138 0.00%
2018-07-27 0 0.315 0.310 0.315 0.305 0.335 10,720,000 3,364,500 0.3139 0.315 0.310 0.315 0.305 0.335 10,720,000 0.3139 -4.55%
2018-07-26 0 0.330 0.325 0.330 0.325 0.360 14,140,000 4,729,580 0.3345 0.330 0.325 0.330 0.325 0.360 14,140,000 0.3345 -8.33%
2018-07-25 0 0.360 0.355 0.360 0.305 0.375 51,592,000 17,938,800 0.3477 0.360 0.355 0.360 0.305 0.375 51,592,000 0.3477 18.03%
2018-07-24 0 0.305 0.300 0.305 0.295 0.305 8,124,000 2,438,100 0.3001 0.305 0.300 0.305 0.295 0.305 8,124,000 0.3001 1.67%
2018-07-23 0 0.300 0.295 0.300 0.295 0.305 11,436,000 3,415,000 0.2986 0.300 0.295 0.300 0.295 0.305 11,436,000 0.2986 -1.64%
2018-07-20 0 0.305 0.295 0.305 0.295 0.315 9,600,000 2,892,320 0.3013 0.305 0.295 0.305 0.295 0.315 9,600,000 0.3013 -3.17%
2018-07-19 0 0.315 0.310 0.315 0.305 0.315 8,656,000 2,667,560 0.3082 0.315 0.310 0.315 0.305 0.315 8,656,000 0.3082 1.61%
2018-07-18 0 0.310 0.305 0.310 0.300 0.310 9,468,000 2,886,240 0.3048 0.310 0.305 0.310 0.300 0.310 9,468,000 0.3048 0.00%
2018-07-17 0 0.310 0.305 0.310 0.300 0.310 10,204,000 3,108,260 0.3046 0.310 0.305 0.310 0.300 0.310 10,204,000 0.3046 1.64%
2018-07-16 0 0.305 0.300 0.305 0.300 0.310 11,852,000 3,616,040 0.3051 0.305 0.300 0.305 0.300 0.310 11,852,000 0.3051 0.00%
2018-07-13 0 0.305 0.300 0.305 0.300 0.310 10,920,000 3,329,800 0.3049 0.305 0.300 0.305 0.300 0.310 10,920,000 0.3049 0.00%
2018-07-12 0 0.305 0.300 0.305 0.295 0.310 12,004,000 3,645,160 0.3037 0.305 0.300 0.305 0.295 0.310 12,004,000 0.3037 0.00%
2018-07-11 0 0.305 0.295 0.305 0.290 0.305 10,508,000 3,129,260 0.2978 0.305 0.295 0.305 0.290 0.305 10,508,000 0.2978 0.00%
2018-07-10 0 0.305 0.300 0.305 0.300 0.310 5,860,000 1,785,340 0.3047 0.305 0.300 0.305 0.300 0.310 5,860,000 0.3047 -1.61%
2018-07-09 0 0.310 0.305 0.310 0.295 0.315 13,936,000 4,286,720 0.3076 0.310 0.305 0.310 0.295 0.315 13,936,000 0.3076 3.33%
2018-07-06 0 0.300 0.295 0.300 0.275 0.310 24,984,000 7,316,880 0.2929 0.300 0.295 0.300 0.275 0.310 24,984,000 0.2929 1.69%
2018-07-05 0 0.295 0.290 0.295 0.275 0.300 29,344,000 8,267,800 0.2818 0.295 0.290 0.295 0.275 0.300 29,344,000 0.2818 -1.67%
2018-07-04 0 0.300 0.295 0.300 0.280 0.335 34,087,184 10,246,466 0.3006 0.300 0.295 0.300 0.280 0.335 34,087,184 0.3006 -7.69%
2018-07-03 0 0.325 0.320 0.325 0.320 0.360 38,164,000 12,691,500 0.3326 0.325 0.320 0.325 0.320 0.360 38,164,000 0.3326 0.00%
2018-06-29 0 0.325 0.320 0.325 0.310 0.340 55,036,000 17,541,060 0.3187 0.325 0.320 0.325 0.310 0.340 55,036,000 0.3187 1.56%
2018-06-28 0 0.320 0.315 0.320 0.300 0.405 144,524,000 46,948,160 0.3248 0.320 0.315 0.320 0.300 0.405 144,524,000 0.3248 -4.48%
2018-06-27 0 0.335 0.330 0.335 0.330 0.710 248,858,000 108,113,730 0.4344 0.335 0.330 0.335 0.330 0.710 248,858,000 0.4344 -52.14%
2018-06-26 0 0.700 0.690 0.700 0.640 0.950 72,552,000 55,894,000 0.7704 0.700 0.690 0.700 0.640 0.950 72,552,000 0.7704 -25.53%
2018-06-25 0 0.940 0.930 0.940 0.930 0.980 7,724,000 7,320,480 0.9478 0.940 0.930 0.940 0.930 0.980 7,724,000 0.9478 -2.08%
2018-06-22 0 0.960 0.940 0.960 0.940 0.960 24,732,000 23,485,840 0.9496 0.960 0.940 0.960 0.940 0.960 24,732,000 0.9496 0.00%
2018-06-21 0 0.960 0.950 0.960 0.950 0.980 24,008,000 23,121,680 0.9631 0.960 0.950 0.960 0.950 0.980 24,008,000 0.9631 -1.03%
2018-06-20 0 0.970 0.960 0.970 0.960 1.000 26,736,000 26,019,200 0.9732 0.970 0.960 0.970 0.960 1.000 26,736,000 0.9732 -1.02%
2018-06-19 0 0.980 0.970 0.980 0.930 1.010 34,320,000 33,108,720 0.9647 0.980 0.970 0.980 0.930 1.010 34,320,000 0.9647 -2.00%
2018-06-15 0 1.000 0.990 1.000 0.990 1.010 8,048,000 8,048,800 1.0001 1.000 0.990 1.000 0.990 1.010 8,048,000 1.0001 0.00%
2018-06-14 0 1.000 0.990 1.000 0.990 1.020 28,416,000 28,517,760 1.0036 1.000 0.990 1.000 0.990 1.020 28,416,000 1.0036 -0.99%
2018-06-13 0 1.010 1.000 1.010 1.000 1.030 16,052,001 16,274,281 1.0138 1.010 1.000 1.010 1.000 1.030 16,052,001 1.0138 -0.98%
2018-06-12 0 1.020 1.010 1.020 1.020 1.050 29,652,000 30,577,400 1.0312 1.020 1.010 1.020 1.020 1.050 29,652,000 1.0312 -1.92%
2018-06-11 0 1.040 1.030 1.040 1.020 1.060 30,592,000 31,564,360 1.0318 1.040 1.030 1.040 1.020 1.060 30,592,000 1.0318 -0.95%
2018-06-08 0 1.050 1.040 1.050 1.040 1.110 34,820,000 37,179,120 1.0678 1.050 1.040 1.050 1.040 1.110 34,820,000 1.0678 0.00%
2018-06-07 0 1.050 1.040 1.050 1.040 1.070 22,464,000 23,732,160 1.0565 1.050 1.040 1.050 1.040 1.070 22,464,000 1.0565 -0.94%
2018-06-06 0 1.060 1.050 1.060 1.040 1.060 26,660,000 27,993,120 1.0500 1.060 1.050 1.060 1.040 1.060 26,660,000 1.0500 0.95%
2018-06-05 0 1.050 1.040 1.050 1.020 1.060 65,684,000 68,520,640 1.0432 1.050 1.040 1.050 1.020 1.060 65,684,000 1.0432 2.94%
2018-06-04 0 1.020 1.010 1.020 1.010 1.030 25,004,000 25,360,880 1.0143 1.020 1.010 1.020 1.010 1.030 25,004,000 1.0143 0.99%
2018-06-01 0 1.010 1.000 1.010 1.000 1.020 32,104,000 32,198,080 1.0029 1.010 1.000 1.010 1.000 1.020 32,104,000 1.0029 1.00%
2018-05-31 0 1.000 0.990 1.000 0.990 1.040 32,068,000 32,236,800 1.0053 1.000 0.990 1.000 0.990 1.040 32,068,000 1.0053 -0.99%
2018-05-30 0 1.010 1.000 1.010 1.000 1.030 28,912,000 29,263,320 1.0122 1.010 1.000 1.010 1.000 1.030 28,912,000 1.0122 -1.94%
2018-05-29 0 1.030 1.020 1.030 1.010 1.040 38,744,000 39,656,000 1.0235 1.030 1.020 1.030 1.010 1.040 38,744,000 1.0235 0.00%
2018-05-28 0 1.030 1.020 1.030 1.020 1.060 25,580,000 26,395,520 1.0319 1.030 1.020 1.030 1.020 1.060 25,580,000 1.0319 -1.90%
2018-05-25 0 1.050 1.030 1.050 1.010 1.050 12,044,000 12,326,800 1.0235 1.050 1.030 1.050 1.010 1.050 12,044,000 1.0235 0.96%
2018-05-24 0 1.040 1.020 1.030 1.030 1.070 21,892,000 22,895,800 1.0459 1.040 1.020 1.030 1.030 1.070 21,892,000 1.0459 -3.70%
2018-05-23 0 1.080 1.060 1.070 1.030 1.090 42,084,000 44,723,360 1.0627 1.080 1.060 1.070 1.030 1.090 42,084,000 1.0627 3.85%
2018-05-21 0 1.040 1.030 1.040 1.020 1.110 42,616,000 44,750,280 1.0501 1.040 1.030 1.040 1.020 1.110 42,616,000 1.0501 0.00%
2018-05-18 0 1.040 1.030 1.040 0.950 1.080 91,156,000 89,424,120 0.9810 1.040 1.030 1.040 0.950 1.080 91,156,000 0.9810 6.12%
2018-05-17 0 0.980 0.970 0.980 0.970 1.040 44,604,000 44,842,800 1.0054 0.980 0.970 0.980 0.970 1.040 44,604,000 1.0054 -5.77%
2018-05-16 0 1.040 1.020 1.040 1.020 1.050 33,304,000 34,338,920 1.0311 1.040 1.020 1.040 1.020 1.050 33,304,000 1.0311 -0.95%
2018-05-15 0 1.050 1.030 1.050 1.030 1.060 32,368,000 33,678,760 1.0405 1.050 1.030 1.050 1.030 1.060 32,368,000 1.0405 0.00%
2018-05-14 0 1.050 1.040 1.050 1.040 1.070 41,304,000 43,414,520 1.0511 1.050 1.040 1.050 1.040 1.070 41,304,000 1.0511 0.00%
2018-05-11 0 1.050 1.040 1.050 1.040 1.060 23,780,000 24,963,120 1.0498 1.050 1.040 1.050 1.040 1.060 23,780,000 1.0498 0.00%
2018-05-10 0 1.050 1.040 1.050 1.040 1.060 35,600,000 37,284,640 1.0473 1.050 1.040 1.050 1.040 1.060 35,600,000 1.0473 0.00%
2018-05-09 0 1.050 1.030 1.050 1.030 1.110 41,140,000 43,904,240 1.0672 1.050 1.030 1.050 1.030 1.110 41,140,000 1.0672 -3.67%
2018-05-08 0 1.090 1.070 1.090 1.030 1.090 87,100,000 92,809,040 1.0655 1.090 1.070 1.090 1.030 1.090 87,100,000 1.0655 3.81%
2018-05-07 0 1.050 1.040 1.050 1.030 1.080 53,580,000 56,305,800 1.0509 1.050 1.040 1.050 1.030 1.080 53,580,000 1.0509 -2.78%
2018-05-04 0 1.080 1.060 1.080 1.060 1.090 43,800,000 47,323,560 1.0804 1.080 1.060 1.080 1.060 1.090 43,800,000 1.0804 0.00%
2018-05-03 0 1.080 1.070 1.080 1.060 1.100 46,016,000 49,568,400 1.0772 1.080 1.070 1.080 1.060 1.100 46,016,000 1.0772 -1.82%
2018-05-02 0 1.100 1.090 1.100 1.090 1.110 44,696,000 49,228,400 1.1014 1.100 1.090 1.100 1.090 1.110 44,696,000 1.1014 -0.90%
2018-04-30 0 1.110 1.100 1.110 1.100 1.130 42,756,000 47,503,720 1.1110 1.110 1.100 1.110 1.100 1.130 42,756,000 1.1110 -1.77%
2018-04-27 0 1.130 1.110 1.130 1.110 1.140 43,868,000 49,325,080 1.1244 1.130 1.110 1.130 1.110 1.140 43,868,000 1.1244 0.89%
2018-04-26 0 1.120 1.110 1.120 1.100 1.130 37,356,000 41,630,480 1.1144 1.120 1.110 1.120 1.100 1.130 37,356,000 1.1144 0.00%
2018-04-25 0 1.120 1.110 1.120 1.110 1.130 33,508,000 37,521,240 1.1198 1.120 1.110 1.120 1.110 1.130 33,508,000 1.1198 -1.75%
2018-04-24 0 1.140 1.120 1.140 1.120 1.150 36,680,000 41,497,600 1.1313 1.140 1.120 1.140 1.120 1.150 36,680,000 1.1313 0.00%
2018-04-23 0 1.140 1.120 1.140 1.120 1.170 49,276,000 55,984,400 1.1361 1.140 1.120 1.140 1.120 1.170 49,276,000 1.1361 -0.87%
2018-04-20 0 1.150 1.130 1.150 1.130 1.170 42,644,000 48,744,680 1.1431 1.150 1.130 1.150 1.130 1.170 42,644,000 1.1431 -0.86%
2018-04-19 0 1.160 1.150 1.160 1.140 1.200 61,536,000 71,385,280 1.1601 1.160 1.150 1.160 1.140 1.200 61,536,000 1.1601 -1.69%
2018-04-18 0 1.180 1.180 1.190 1.170 1.230 107,292,000 127,996,000 1.1930 1.180 1.180 1.190 1.170 1.230 107,292,000 1.1930 0.85%
2018-04-17 0 1.170 1.150 1.170 1.100 1.210 94,126,000 108,827,620 1.1562 1.170 1.150 1.170 1.100 1.210 94,126,000 1.1562 5.41%
2018-04-16 0 1.110 1.100 1.110 1.070 1.110 38,680,000 41,983,880 1.0854 1.110 1.100 1.110 1.070 1.110 38,680,000 1.0854 0.91%
2018-04-13 0 1.100 1.090 1.100 1.090 1.120 50,012,000 55,333,960 1.1064 1.100 1.090 1.100 1.090 1.120 50,012,000 1.1064 0.00%
2018-04-12 0 1.100 1.090 1.100 1.090 1.120 37,880,000 41,797,760 1.1034 1.100 1.090 1.100 1.090 1.120 37,880,000 1.1034 0.00%
2018-04-11 0 1.100 1.090 1.100 1.080 1.120 78,932,000 86,732,640 1.0988 1.100 1.090 1.100 1.080 1.120 78,932,000 1.0988 0.00%
2018-04-10 0 1.100 1.090 1.100 1.090 1.130 42,796,000 47,378,680 1.1071 1.100 1.090 1.100 1.090 1.130 42,796,000 1.1071 -2.65%
2018-04-09 0 1.130 1.110 1.130 1.110 1.140 55,528,000 62,404,200 1.1238 1.130 1.110 1.130 1.110 1.140 55,528,000 1.1238 0.89%
2018-04-06 0 1.120 1.120 1.130 1.110 1.140 52,344,000 58,631,160 1.1201 1.120 1.120 1.130 1.110 1.140 52,344,000 1.1201 0.90%
2018-04-04 0 1.110 1.100 1.110 1.050 1.140 52,424,000 57,851,440 1.1035 1.110 1.100 1.110 1.050 1.140 52,424,000 1.1035 -1.77%
2018-04-03 0 1.130 1.120 1.130 1.120 1.150 39,488,000 44,650,640 1.1307 1.130 1.120 1.130 1.120 1.150 39,488,000 1.1307 -1.74%
2018-03-29 0 1.150 1.140 1.150 1.130 1.160 54,056,000 61,796,400 1.1432 1.150 1.140 1.150 1.130 1.160 54,056,000 1.1432 0.00%
2018-03-28 0 1.150 1.130 1.150 1.130 1.170 77,596,000 88,997,760 1.1469 1.150 1.130 1.150 1.130 1.170 77,596,000 1.1469 -0.86%
2018-03-27 0 1.160 1.150 1.160 1.140 1.180 117,140,000 135,042,840 1.1528 1.160 1.150 1.160 1.140 1.180 117,140,000 1.1528 0.87%
2018-03-26 0 1.150 1.140 1.160 1.140 1.170 110,940,000 127,842,960 1.1524 1.150 1.140 1.160 1.140 1.170 110,940,000 1.1524 -0.86%
2018-03-23 0 1.160 1.150 1.160 1.150 1.170 65,780,000 76,319,520 1.1602 1.160 1.150 1.160 1.150 1.170 65,780,000 1.1602 -1.69%
2018-03-22 0 1.180 1.170 1.180 1.170 1.200 73,228,000 86,883,680 1.1865 1.180 1.170 1.180 1.170 1.200 73,228,000 1.1865 -0.84%
2018-03-21 0 1.190 1.190 1.200 1.180 1.220 91,388,000 109,410,000 1.1972 1.190 1.190 1.200 1.180 1.220 91,388,000 1.1972 -0.83%
2018-03-20 0 1.200 1.180 1.190 1.180 1.220 93,108,000 111,374,960 1.1962 1.200 1.180 1.190 1.180 1.220 93,108,000 1.1962 0.00%
2018-03-19 0 1.200 1.190 1.200 1.160 1.210 84,112,000 99,102,320 1.1782 1.200 1.190 1.200 1.160 1.210 84,112,000 1.1782 3.45%
2018-03-16 0 1.160 1.150 1.160 1.140 1.160 60,960,000 70,100,360 1.1499 1.160 1.150 1.160 1.140 1.160 60,960,000 1.1499 0.00%
2018-03-15 0 1.160 1.140 1.160 1.140 1.170 69,160,000 79,692,920 1.1523 1.160 1.140 1.160 1.140 1.170 69,160,000 1.1523 0.00%
2018-03-14 0 1.160 1.150 1.160 1.150 1.180 73,156,000 85,048,480 1.1626 1.160 1.150 1.160 1.150 1.180 73,156,000 1.1626 -0.85%
2018-03-13 0 1.170 1.160 1.170 1.150 1.200 106,508,000 124,829,840 1.1720 1.170 1.160 1.170 1.150 1.200 106,508,000 1.1720 0.86%
2018-03-12 0 1.160 1.150 1.160 1.140 1.190 81,872,000 95,201,000 1.1628 1.160 1.150 1.160 1.140 1.190 81,872,000 1.1628 -0.85%
2018-03-09 0 1.170 1.160 1.180 1.140 1.200 100,400,000 117,572,880 1.1710 1.170 1.160 1.180 1.140 1.200 100,400,000 1.1710 0.86%
2018-03-08 0 1.160 1.150 1.170 1.150 1.230 88,260,000 105,141,240 1.1913 1.160 1.150 1.170 1.150 1.230 88,260,000 1.1913 -2.52%
2018-03-07 0 1.190 1.170 1.190 1.170 1.210 73,504,000 87,141,800 1.1855 1.190 1.170 1.190 1.170 1.210 73,504,000 1.1855 0.85%
2018-03-06 0 1.180 1.170 1.180 1.170 1.200 87,880,000 103,956,440 1.1829 1.180 1.170 1.180 1.170 1.200 87,880,000 1.1829 0.85%
2018-03-05 0 1.170 1.160 1.170 1.160 1.200 70,124,000 82,620,240 1.1782 1.170 1.160 1.170 1.160 1.200 70,124,000 1.1782 -1.68%
2018-03-02 0 1.190 1.180 1.190 1.160 1.210 60,332,000 71,956,240 1.1927 1.190 1.180 1.190 1.160 1.210 60,332,000 1.1927 -1.65%
2018-03-01 0 1.210 1.200 1.210 1.190 1.230 126,420,000 152,596,960 1.2071 1.210 1.200 1.210 1.190 1.230 126,420,000 1.2071 0.83%
2018-02-28 0 1.200 1.190 1.200 1.190 1.230 45,156,000 54,326,520 1.2031 1.200 1.190 1.200 1.190 1.230 45,156,000 1.2031 -1.64%
2018-02-27 0 1.220 1.210 1.220 1.190 1.260 131,092,000 160,136,840 1.2216 1.220 1.210 1.220 1.190 1.260 131,092,000 1.2216 -1.61%
2018-02-26 0 1.240 1.230 1.240 1.200 1.260 125,008,000 152,691,280 1.2215 1.240 1.230 1.240 1.200 1.260 125,008,000 1.2215 3.33%
2018-02-23 0 1.200 1.190 1.200 1.170 1.210 129,372,000 153,204,000 1.1842 1.200 1.190 1.200 1.170 1.210 129,372,000 1.1842 2.56%
2018-02-22 0 1.170 1.160 1.170 1.150 1.180 115,436,000 134,761,080 1.1674 1.170 1.160 1.170 1.150 1.180 115,436,000 1.1674 1.74%
2018-02-21 0 1.150 1.140 1.150 1.130 1.160 71,640,000 81,792,640 1.1417 1.150 1.140 1.150 1.130 1.160 71,640,000 1.1417 0.00%
2018-02-20 0 1.150 1.140 1.150 1.130 1.160 87,304,000 99,720,240 1.1422 1.150 1.140 1.150 1.130 1.160 87,304,000 1.1422 1.77%
2018-02-15 0 1.130 1.120 1.130 1.110 1.130 36,304,000 40,670,240 1.1203 1.130 1.120 1.130 1.110 1.130 36,304,000 1.1203 0.89%
2018-02-14 0 1.120 1.100 1.110 1.100 1.150 91,048,000 102,671,840 1.1277 1.120 1.100 1.110 1.100 1.150 91,048,000 1.1277 -0.88%
2018-02-13 0 1.130 1.110 1.130 1.090 1.150 102,396,000 113,943,320 1.1128 1.130 1.110 1.130 1.090 1.150 102,396,000 1.1128 0.00%
2018-02-12 0 1.130 1.110 1.130 1.110 1.170 70,932,000 80,291,400 1.1319 1.130 1.110 1.130 1.110 1.170 70,932,000 1.1319 -1.74%
2018-02-09 0 1.150 1.140 1.150 1.110 1.170 76,936,000 87,001,440 1.1308 1.150 1.140 1.150 1.110 1.170 76,936,000 1.1308 -3.36%
2018-02-08 0 1.190 1.180 1.190 1.170 1.210 148,152,000 176,228,440 1.1895 1.190 1.180 1.190 1.170 1.210 148,152,000 1.1895 0.00%
2018-02-07 0 1.190 1.170 1.190 1.170 1.220 119,204,000 142,726,840 1.1973 1.190 1.170 1.190 1.170 1.220 119,204,000 1.1973 1.71%
2018-02-06 0 1.170 1.160 1.170 1.100 1.240 69,032,000 79,679,440 1.1542 1.170 1.160 1.170 1.100 1.240 69,032,000 1.1542 -8.59%
2018-02-05 0 1.280 1.270 1.280 1.250 1.320 57,028,000 72,500,400 1.2713 1.280 1.270 1.280 1.250 1.320 57,028,000 1.2713 -4.48%
2018-02-02 0 1.340 1.330 1.340 1.320 1.350 81,624,000 109,045,680 1.3360 1.340 1.330 1.340 1.320 1.350 81,624,000 1.3360 0.00%
2018-02-01 0 1.340 1.320 1.340 1.320 1.360 89,772,000 120,282,120 1.3399 1.340 1.320 1.340 1.320 1.360 89,772,000 1.3399 0.75%
2018-01-31 0 1.330 1.310 1.320 1.310 1.360 151,760,000 202,981,360 1.3375 1.330 1.310 1.320 1.310 1.360 151,760,000 1.3375 0.76%
2018-01-30 0 1.320 1.310 1.320 1.250 1.320 149,320,000 192,102,400 1.2865 1.320 1.310 1.320 1.250 1.320 149,320,000 1.2865 4.76%
2018-01-29 0 1.260 1.250 1.260 1.240 1.270 97,169,000 122,037,170 1.2559 1.260 1.250 1.260 1.240 1.270 97,169,000 1.2559 0.80%
2018-01-26 0 1.250 1.240 1.250 1.220 1.310 122,940,000 155,487,840 1.2647 1.250 1.240 1.250 1.220 1.310 122,940,000 1.2647 -3.85%
2018-01-25 0 1.300 1.290 1.300 1.240 1.310 151,084,000 192,784,760 1.2760 1.300 1.290 1.300 1.240 1.310 151,084,000 1.2760 4.84%
2018-01-24 0 1.240 1.230 1.240 1.210 1.250 159,032,000 195,379,280 1.2286 1.240 1.230 1.240 1.210 1.250 159,032,000 1.2286 2.48%
2018-01-23 0 1.210 1.200 1.210 1.170 1.250 147,324,512 177,678,959 1.2060 1.210 1.200 1.210 1.170 1.250 147,324,512 1.2060 3.42%
2018-01-22 0 1.170 1.160 1.170 1.150 1.180 50,684,000 58,884,440 1.1618 1.170 1.160 1.170 1.150 1.180 50,684,000 1.1618 0.00%
2018-01-19 0 1.170 1.160 1.170 1.160 1.180 58,112,000 67,959,800 1.1695 1.170 1.160 1.170 1.160 1.180 58,112,000 1.1695 0.00%
2018-01-18 0 1.170 1.160 1.170 1.150 1.180 55,088,000 64,179,360 1.1650 1.170 1.160 1.170 1.150 1.180 55,088,000 1.1650 -0.85%
2018-01-17 0 1.180 1.160 1.180 1.160 1.180 69,476,000 81,281,440 1.1699 1.180 1.160 1.180 1.160 1.180 69,476,000 1.1699 0.85%
2018-01-16 0 1.170 1.160 1.170 1.150 1.190 79,656,000 93,675,240 1.1760 1.170 1.160 1.170 1.150 1.190 79,656,000 1.1760 -0.85%
2018-01-15 0 1.180 1.160 1.180 1.160 1.190 99,195,415 116,614,973 1.1756 1.180 1.160 1.180 1.160 1.190 99,195,415 1.1756 0.85%
2018-01-12 0 1.170 1.160 1.170 1.140 1.170 65,620,000 75,980,880 1.1579 1.170 1.160 1.170 1.140 1.170 65,620,000 1.1579 1.74%
2018-01-11 0 1.150 1.130 1.150 1.130 1.160 46,440,000 53,224,040 1.1461 1.150 1.130 1.150 1.130 1.160 46,440,000 1.1461 0.00%
2018-01-10 0 1.150 1.150 1.160 1.120 1.160 78,228,000 89,466,160 1.1437 1.150 1.150 1.160 1.120 1.160 78,228,000 1.1437 2.68%
2018-01-09 0 1.120 1.110 1.120 1.110 1.170 19,304,000 21,953,480 1.1373 1.120 1.110 1.120 1.110 1.170 19,304,000 1.1373 -3.45%
2018-01-08 0 1.160 1.150 1.160 1.140 1.180 13,532,000 15,658,240 1.1571 1.160 1.150 1.160 1.140 1.180 13,532,000 1.1571 -0.85%
2018-01-05 0 1.170 1.160 1.170 1.150 1.210 78,756,000 92,542,800 1.1751 1.170 1.160 1.170 1.150 1.210 78,756,000 1.1751 -1.68%
2018-01-04 0 1.190 1.190 1.200 1.150 1.190 83,960,000 98,182,280 1.1694 1.190 1.190 1.200 1.150 1.190 83,960,000 1.1694 2.59%
2018-01-03 0 1.160 1.140 1.160 1.140 1.180 41,240,000 47,847,920 1.1602 1.160 1.140 1.160 1.140 1.180 41,240,000 1.1602 0.00%
2018-01-02 0 1.160 1.150 1.160 1.130 1.210 81,496,000 96,175,920 1.1801 1.160 1.150 1.160 1.130 1.210 81,496,000 1.1801 0.00%
2017-12-29 0 1.160 1.160 1.170 1.150 1.180 71,564,000 83,332,320 1.1644 1.160 1.160 1.170 1.150 1.180 71,564,000 1.1644 2.65%
2017-12-28 0 1.130 1.120 1.130 1.120 1.160 53,396,000 61,004,280 1.1425 1.130 1.120 1.130 1.120 1.160 53,396,000 1.1425 -1.74%
2017-12-27 0 1.150 1.140 1.150 1.140 1.220 46,924,000 54,961,880 1.1713 1.150 1.140 1.150 1.140 1.220 46,924,000 1.1713 -5.74%
2017-12-22 0 1.220 1.190 1.200 1.060 1.400 173,504,000 202,569,960 1.1675 1.220 1.190 1.200 1.060 1.400 173,504,000 1.1675 -13.48%
2017-12-21 0 1.410 1.380 1.390 1.380 1.600 59,816,000 89,721,560 1.5000 1.410 1.380 1.390 1.380 1.600 59,816,000 1.5000 -12.42%
2017-12-20 0 1.610 1.610 1.620 1.540 1.620 40,364,000 63,395,480 1.5706 1.610 1.610 1.620 1.540 1.620 40,364,000 1.5706 1.26%
2017-12-19 0 1.590 1.580 1.590 1.530 1.620 17,112,000 27,054,120 1.5810 1.590 1.580 1.590 1.530 1.620 17,112,000 1.5810 -1.24%
2017-12-18 0 1.610 1.590 1.610 1.590 1.640 37,668,000 60,868,200 1.6159 1.610 1.590 1.610 1.590 1.640 37,668,000 1.6159 0.62%
2017-12-15 0 1.600 1.660 1.680 1.540 1.680 89,024,000 141,018,880 1.5841 1.600 1.660 1.680 1.540 1.680 89,024,000 1.5841 -0.62%
2017-12-14 0 1.610 1.600 1.610 1.550 1.620 28,490,000 44,851,120 1.5743 1.610 1.600 1.610 1.550 1.620 28,490,000 1.5743 0.62%
2017-12-13 0 1.600 1.620 1.630 1.540 1.620 27,564,000 43,477,240 1.5773 1.600 1.620 1.630 1.540 1.620 27,564,000 1.5773 -0.62%
2017-12-12 0 1.610 1.610 1.640 1.490 1.640 43,744,000 68,524,160 1.5665 1.610 1.610 1.640 1.490 1.640 43,744,000 1.5665 1.90%
2017-12-11 0 1.580 1.580 1.600 1.560 1.620 48,752,000 78,185,280 1.6037 1.580 1.580 1.600 1.560 1.620 48,752,000 1.6037 -2.47%
2017-12-08 0 1.620 1.600 1.620 1.590 1.680 43,520,000 70,983,680 1.6311 1.620 1.600 1.620 1.590 1.680 43,520,000 1.6311 -3.57%
2017-12-07 0 1.680 1.670 1.680 1.560 1.700 52,448,000 86,303,040 1.6455 1.680 1.670 1.680 1.560 1.700 52,448,000 1.6455 1.20%
2017-12-06 0 1.660 1.660 1.670 1.640 1.760 62,016,000 105,124,160 1.6951 1.660 1.660 1.670 1.640 1.760 62,016,000 1.6951 1.22%
2017-12-05 0 1.640 1.630 1.640 1.630 1.680 30,128,000 49,993,600 1.6594 1.640 1.630 1.640 1.630 1.680 30,128,000 1.6594 -0.91%
2017-12-04 0 6.620 6.600 6.620 6.570 6.890 15,856,000 106,142,720 6.6942 1.655 1.650 1.655 1.643 1.722 63,424,000 1.6735 -3.07%
2017-12-01 0 6.830 6.820 6.830 6.590 7.100 19,288,000 132,793,960 6.8848 1.707 1.705 1.707 1.648 1.775 77,152,000 1.7212 -3.67%
2017-11-30 0 7.090 7.070 7.090 6.870 7.200 18,768,000 132,610,360 7.0658 1.773 1.768 1.773 1.717 1.800 75,072,000 1.7664 -1.12%
2017-11-29 0 7.170 7.160 7.180 7.070 7.240 19,832,000 142,036,480 7.1620 1.793 1.790 1.795 1.768 1.810 79,328,000 1.7905 0.56%
2017-11-28 0 7.130 7.120 7.140 7.070 7.380 20,420,000 147,927,280 7.2442 1.783 1.780 1.785 1.768 1.845 81,680,000 1.8111 -3.13%
2017-11-27 0 7.360 7.350 7.360 7.300 7.430 37,672,000 276,705,280 7.3451 1.840 1.837 1.840 1.825 1.857 150,688,000 1.8363 0.82%
2017-11-24 0 7.300 7.300 7.320 7.170 7.330 29,400,000 213,083,480 7.2477 1.825 1.825 1.830 1.793 1.832 117,600,000 1.8119 1.67%
2017-11-23 0 7.180 7.160 7.180 7.160 7.260 15,288,000 110,593,800 7.2340 1.795 1.790 1.795 1.790 1.815 61,152,000 1.8085 -0.55%
2017-11-22 0 7.220 7.210 7.220 7.000 7.360 19,320,000 140,311,800 7.2625 1.805 1.803 1.805 1.750 1.840 77,280,000 1.8156 -1.77%
2017-11-21 0 7.350 7.340 7.350 7.330 7.370 22,868,000 168,191,560 7.3549 1.837 1.835 1.837 1.832 1.842 91,472,000 1.8387 0.27%
2017-11-20 0 7.330 7.320 7.330 7.250 7.340 29,468,013 215,039,015 7.2974 1.832 1.830 1.832 1.813 1.835 117,872,052 1.8243 0.96%
2017-11-17 0 7.260 7.250 7.260 7.190 7.270 24,224,000 174,599,000 7.2077 1.815 1.813 1.815 1.798 1.817 96,896,000 1.8019 0.83%
2017-11-16 0 7.200 7.190 7.210 7.120 7.210 39,748,000 285,119,840 7.1732 1.800 1.798 1.803 1.780 1.803 158,992,000 1.7933 1.12%
2017-11-15 0 7.120 7.120 7.130 7.080 7.150 25,087,000 178,347,930 7.1092 1.780 1.780 1.783 1.770 1.788 100,348,000 1.7773 0.56%
2017-11-14 0 7.080 7.070 7.080 7.030 7.080 12,184,000 85,966,360 7.0557 1.770 1.768 1.770 1.758 1.770 48,736,000 1.7639 0.43%
2017-11-13 0 7.050 7.050 7.060 6.930 7.060 19,768,000 138,404,320 7.0014 1.763 1.763 1.765 1.732 1.765 79,072,000 1.7504 1.44%
2017-11-10 0 6.950 6.940 6.950 6.930 6.970 14,205,000 98,709,480 6.9489 1.737 1.735 1.737 1.732 1.742 56,820,000 1.7372 0.29%
2017-11-09 0 6.930 6.930 6.940 6.850 6.940 15,864,000 109,662,440 6.9127 1.732 1.732 1.735 1.712 1.735 63,456,000 1.7282 0.43%
2017-11-08 0 6.900 6.890 6.900 6.880 6.950 14,024,000 97,192,360 6.9304 1.725 1.722 1.725 1.720 1.737 56,096,000 1.7326 0.00%
2017-11-07 0 6.900 6.900 6.920 6.860 6.980 20,412,000 141,275,240 6.9212 1.725 1.725 1.730 1.715 1.745 81,648,000 1.7303 0.44%
2017-11-06 0 6.870 6.870 6.880 6.840 6.900 13,772,000 94,573,240 6.8671 1.717 1.717 1.720 1.710 1.725 55,088,000 1.7168 0.00%
2017-11-03 0 6.870 6.870 6.880 6.840 6.880 15,472,000 106,097,760 6.8574 1.717 1.717 1.720 1.710 1.720 61,888,000 1.7144 0.44%
2017-11-02 0 6.840 6.840 6.850 6.760 6.860 18,266,000 124,390,300 6.8099 1.710 1.710 1.712 1.690 1.715 73,064,000 1.7025 1.18%
2017-11-01 0 6.760 6.730 6.770 6.580 6.770 20,576,000 137,583,440 6.6866 1.690 1.683 1.692 1.645 1.692 82,304,000 1.6716 0.90%
2017-10-31 0 6.700 6.680 6.690 6.530 6.800 16,436,000 110,517,720 6.7241 1.675 1.670 1.673 1.633 1.700 65,744,000 1.6810 -1.47%
2017-10-30 0 6.800 6.790 6.810 6.670 6.810 24,988,000 168,867,680 6.7580 1.700 1.697 1.702 1.668 1.702 99,952,000 1.6895 2.10%
2017-10-27 0 6.660 6.650 6.660 6.610 6.690 17,120,000 114,067,320 6.6628 1.665 1.663 1.665 1.653 1.673 68,480,000 1.6657 0.30%
2017-10-26 0 6.640 6.620 6.630 6.100 6.650 20,830,000 133,379,580 6.4032 1.660 1.655 1.658 1.525 1.663 83,320,000 1.6008 5.06%
2017-10-25 0 6.320 6.300 6.400 6.210 6.620 14,292,000 90,639,840 6.3420 1.580 1.575 1.600 1.553 1.655 57,168,000 1.5855 -3.81%
2017-10-24 0 6.570 6.550 6.570 6.470 6.950 16,760,000 110,432,320 6.5890 1.643 1.638 1.643 1.617 1.737 67,040,000 1.6473 -5.47%
2017-10-23 0 6.950 6.950 6.970 6.500 6.980 42,750,000 281,558,180 6.5862 1.737 1.737 1.742 1.625 1.745 171,000,000 1.6465 0.14%
2017-10-20 0 6.940 6.900 6.940 6.900 7.000 13,264,000 92,257,760 6.9555 1.735 1.725 1.735 1.725 1.750 53,056,000 1.7389 -0.57%
2017-10-19 0 6.980 6.940 6.980 6.930 6.990 16,356,000 113,938,680 6.9662 1.745 1.735 1.745 1.732 1.747 65,424,000 1.7415 0.58%
2017-10-18 0 6.940 6.920 6.940 6.860 6.980 19,636,000 136,149,960 6.9337 1.735 1.730 1.735 1.715 1.745 78,544,000 1.7334 0.29%
2017-10-17 0 6.920 6.890 6.930 6.880 7.220 14,452,000 100,957,960 6.9857 1.730 1.722 1.732 1.720 1.805 57,808,000 1.7464 -3.08%
2017-10-16 0 7.140 7.120 7.140 6.910 7.150 25,932,000 181,476,960 6.9982 1.785 1.780 1.785 1.727 1.788 103,728,000 1.7495 0.99%
2017-10-13 0 7.070 7.060 7.080 6.940 7.080 26,032,000 182,088,960 6.9948 1.768 1.765 1.770 1.735 1.770 104,128,000 1.7487 1.00%
2017-10-12 0 7.000 6.940 7.030 6.910 7.170 21,720,000 153,077,040 7.0477 1.750 1.735 1.758 1.727 1.793 86,880,000 1.7619 -0.57%
2017-10-11 0 7.040 7.030 7.040 6.950 7.350 26,956,000 190,949,120 7.0837 1.760 1.758 1.760 1.737 1.837 107,824,000 1.7709 -3.96%
2017-10-10 0 7.330 7.340 7.370 7.120 7.600 37,464,000 275,949,880 7.3657 1.832 1.835 1.842 1.780 1.900 149,856,000 1.8414 -2.27%
2017-10-09 0 7.500 7.480 7.510 7.400 7.630 13,064,000 98,100,480 7.5092 1.875 1.870 1.878 1.850 1.908 52,256,000 1.8773 -1.70%
2017-10-06 0 7.630 7.620 7.640 7.450 7.660 24,320,000 183,241,220 7.5346 1.908 1.905 1.910 1.862 1.915 97,280,000 1.8836 0.26%
2017-10-04 0 7.610 7.600 7.620 7.560 7.630 16,805,000 127,794,320 7.6045 1.903 1.900 1.905 1.890 1.908 67,220,000 1.9011 0.53%
2017-10-03 0 7.570 7.570 7.580 7.480 7.580 15,036,000 113,196,760 7.5284 1.893 1.893 1.895 1.870 1.895 60,144,000 1.8821 1.20%
2017-09-29 0 7.480 7.470 7.480 7.420 7.480 21,260,000 158,314,800 7.4466 1.870 1.867 1.870 1.855 1.870 85,040,000 1.8617 0.54%
2017-09-28 0 7.440 7.420 7.440 7.400 7.450 16,020,000 118,955,240 7.4254 1.860 1.855 1.860 1.850 1.862 64,080,000 1.8564 0.40%
2017-09-27 0 7.410 7.390 7.400 7.390 7.460 21,072,000 156,468,440 7.4254 1.852 1.847 1.850 1.847 1.865 84,288,000 1.8564 0.14%
2017-09-26 0 7.400 7.380 7.400 7.330 7.440 17,138,000 126,899,880 7.4046 1.850 1.845 1.850 1.832 1.860 68,552,000 1.8511 -0.27%
2017-09-25 0 7.420 7.410 7.420 7.380 7.490 21,280,000 158,027,480 7.4261 1.855 1.852 1.855 1.845 1.872 85,120,000 1.8565 0.54%
2017-09-22 0 7.380 7.370 7.380 7.160 7.420 22,640,000 165,333,880 7.3027 1.845 1.842 1.845 1.790 1.855 90,560,000 1.8257 1.37%
2017-09-21 0 7.280 7.260 7.300 7.230 7.330 8,520,000 62,054,480 7.2834 1.820 1.815 1.825 1.808 1.832 34,080,000 1.8208 -0.55%
2017-09-20 0 7.320 7.300 7.310 7.250 7.360 14,114,000 103,362,740 7.3234 1.830 1.825 1.827 1.813 1.840 56,456,000 1.8309 -0.14%
2017-09-19 0 7.330 7.310 7.330 7.240 7.380 19,832,000 145,360,440 7.3296 1.832 1.827 1.832 1.810 1.845 79,328,000 1.8324 0.00%
2017-09-18 0 7.330 7.320 7.330 7.300 7.430 14,268,000 104,791,800 7.3445 1.832 1.830 1.832 1.825 1.857 57,072,000 1.8361 -1.21%
2017-09-15 0 7.420 7.390 7.430 7.330 7.450 14,680,000 108,433,400 7.3865 1.855 1.847 1.857 1.832 1.862 58,720,000 1.8466 0.41%
2017-09-14 0 7.390 7.380 7.390 7.300 7.420 20,148,000 148,521,000 7.3715 1.847 1.845 1.847 1.825 1.855 80,592,000 1.8429 1.09%
2017-09-13 0 7.310 7.290 7.310 7.120 7.360 26,572,000 193,119,480 7.2678 1.827 1.822 1.827 1.780 1.840 106,288,000 1.8169 2.52%
2017-09-12 0 7.130 7.100 7.140 7.050 7.270 15,816,000 113,100,880 7.1510 1.783 1.775 1.785 1.763 1.817 63,264,000 1.7878 -1.79%
2017-09-11 0 7.260 7.250 7.260 7.240 7.350 14,988,013 109,389,014 7.2984 1.815 1.813 1.815 1.810 1.837 59,952,052 1.8246 -0.68%
2017-09-08 0 7.310 7.290 7.310 7.260 7.350 21,272,000 155,303,600 7.3008 1.827 1.822 1.827 1.815 1.837 85,088,000 1.8252 0.00%
2017-09-07 0 7.310 7.300 7.310 7.130 7.390 20,628,000 149,710,360 7.2576 1.827 1.825 1.827 1.783 1.847 82,512,000 1.8144 1.39%
2017-09-06 0 7.210 7.180 7.210 7.170 7.310 14,660,000 106,389,240 7.2571 1.803 1.795 1.803 1.793 1.827 58,640,000 1.8143 -1.10%
2017-09-05 0 7.290 7.240 7.290 7.240 7.340 14,004,000 102,282,920 7.3038 1.822 1.810 1.822 1.810 1.835 56,016,000 1.8260 -0.27%
2017-09-04 0 7.310 7.290 7.310 7.200 7.370 31,806,000 226,607,280 7.1247 1.827 1.822 1.827 1.800 1.842 127,224,000 1.7812 -0.54%
2017-09-01 0 7.350 7.340 7.350 7.270 7.370 14,624,000 107,219,920 7.3318 1.837 1.835 1.837 1.817 1.842 58,496,000 1.8329 1.10%
2017-08-31 0 7.270 7.270 7.280 7.230 7.350 15,116,000 109,912,120 7.2712 1.817 1.817 1.820 1.808 1.837 60,464,000 1.8178 -0.27%
2017-08-30 0 7.290 7.240 7.300 7.210 7.390 15,188,000 110,441,800 7.2716 1.822 1.810 1.825 1.803 1.847 60,752,000 1.8179 -1.22%
2017-08-29 0 7.380 7.350 7.380 6.960 7.470 21,016,000 154,071,400 7.3311 1.845 1.837 1.845 1.740 1.867 84,064,000 1.8328 0.82%
2017-08-28 0 7.320 7.310 7.320 7.300 7.540 18,688,000 139,055,560 7.4409 1.830 1.827 1.830 1.825 1.885 74,752,000 1.8602 -2.92%
2017-08-25 0 7.540 7.470 7.520 7.450 7.630 11,960,000 90,205,680 7.5423 1.885 1.867 1.880 1.862 1.908 47,840,000 1.8856 -0.13%
2017-08-24 0 7.550 7.510 7.550 7.350 7.560 20,808,003 155,948,982 7.4947 1.888 1.878 1.888 1.837 1.890 83,232,012 1.8737 0.00%
2017-08-22 0 7.550 7.530 7.550 7.410 7.840 22,672,000 173,336,240 7.6454 1.888 1.883 1.888 1.852 1.960 90,688,000 1.9113 -3.21%
2017-08-21 0 7.800 7.790 7.800 7.590 7.880 23,190,000 179,365,440 7.7346 1.950 1.947 1.950 1.898 1.970 92,760,000 1.9337 1.96%
2017-08-18 0 7.650 7.630 7.650 7.570 7.770 13,316,000 102,144,240 7.6708 1.913 1.908 1.913 1.893 1.942 53,264,000 1.9177 -1.54%
2017-08-17 0 7.770 7.750 7.780 7.430 7.780 38,500,000 293,694,600 7.6284 1.942 1.938 1.945 1.857 1.945 154,000,000 1.9071 4.58%
2017-08-16 0 7.430 7.420 7.430 7.400 7.490 14,076,000 104,763,680 7.4427 1.857 1.855 1.857 1.850 1.872 56,304,000 1.8607 0.27%
2017-08-15 0 7.410 7.410 7.420 7.300 7.420 14,188,000 104,603,400 7.3727 1.852 1.852 1.855 1.825 1.855 56,752,000 1.8432 1.37%
2017-08-14 0 7.310 7.300 7.320 7.130 7.340 26,052,221 189,511,879 7.2743 1.827 1.825 1.830 1.783 1.835 104,208,884 1.8186 1.67%
2017-08-11 0 7.190 7.150 7.190 7.120 7.430 15,068,000 109,604,000 7.2740 1.798 1.788 1.798 1.780 1.857 60,272,000 1.8185 -3.36%
2017-08-10 0 7.440 7.420 7.440 7.100 7.450 26,172,000 192,483,120 7.3545 1.860 1.855 1.860 1.775 1.862 104,688,000 1.8386 1.92%
2017-08-09 0 7.300 7.280 7.300 7.270 7.460 14,436,000 106,589,440 7.3836 1.825 1.820 1.825 1.817 1.865 57,744,000 1.8459 -1.48%
2017-08-08 0 7.410 7.400 7.410 7.320 7.480 27,866,000 206,822,640 7.4220 1.852 1.850 1.852 1.830 1.870 111,464,000 1.8555 1.09%
2017-08-07 0 7.330 7.310 7.330 7.190 7.330 22,096,000 160,829,200 7.2787 1.832 1.827 1.832 1.798 1.832 88,384,000 1.8197 1.81%
2017-08-04 0 7.200 7.170 7.200 7.170 7.330 27,328,000 198,477,280 7.2628 1.800 1.793 1.800 1.793 1.832 109,312,000 1.8157 -0.28%
2017-08-03 0 7.220 7.210 7.220 7.120 7.350 17,932,000 130,251,160 7.2636 1.805 1.803 1.805 1.780 1.837 71,728,000 1.8159 0.00%
2017-08-02 0 7.220 7.190 7.220 7.190 7.430 16,588,000 121,691,360 7.3361 1.805 1.798 1.805 1.798 1.857 66,352,000 1.8340 -1.90%
2017-08-01 0 7.360 7.330 7.360 7.270 7.360 27,584,000 201,881,000 7.3188 1.840 1.832 1.840 1.817 1.840 110,336,000 1.8297 1.10%
2017-07-31 0 7.280 7.270 7.280 6.990 7.280 25,796,000 184,628,480 7.1573 1.820 1.817 1.820 1.747 1.820 103,184,000 1.7893 4.00%
2017-07-28 0 7.000 6.980 7.000 6.930 7.090 14,528,000 101,529,040 6.9885 1.750 1.745 1.750 1.732 1.773 58,112,000 1.7471 -0.28%
2017-07-27 0 7.020 6.970 7.020 6.760 7.020 27,748,000 191,089,560 6.8866 1.755 1.742 1.755 1.690 1.755 110,992,000 1.7217 2.33%
2017-07-26 0 6.860 6.850 6.870 6.760 6.910 17,988,000 122,630,640 6.8174 1.715 1.712 1.717 1.690 1.727 71,952,000 1.7043 1.18%
2017-07-25 0 6.780 6.740 6.790 6.650 6.920 17,688,000 120,505,960 6.8129 1.695 1.685 1.697 1.663 1.730 70,752,000 1.7032 -1.31%
2017-07-24 0 6.870 6.860 6.890 6.620 6.920 19,756,000 133,642,920 6.7647 1.717 1.715 1.722 1.655 1.730 79,024,000 1.6912 2.08%
2017-07-21 0 6.730 6.710 6.740 6.600 7.060 14,180,000 97,144,640 6.8508 1.683 1.678 1.685 1.650 1.765 56,720,000 1.7127 -4.13%
2017-07-20 0 7.020 7.000 7.020 6.900 7.110 15,560,000 109,501,520 7.0374 1.755 1.750 1.755 1.725 1.778 62,240,000 1.7593 -0.43%
2017-07-19 0 7.050 7.040 7.060 6.980 7.080 16,984,000 119,512,600 7.0368 1.763 1.760 1.765 1.745 1.770 67,936,000 1.7592 -0.42%
2017-07-18 0 7.080 7.070 7.080 6.980 7.120 14,468,000 102,175,880 7.0622 1.770 1.768 1.770 1.745 1.780 57,872,000 1.7655 -0.14%
2017-07-17 0 7.090 7.080 7.090 7.060 7.190 16,944,000 120,767,760 7.1275 1.773 1.770 1.773 1.765 1.798 67,776,000 1.7819 -0.84%
2017-07-14 0 7.150 7.140 7.160 6.880 7.200 23,572,000 165,524,080 7.0221 1.788 1.785 1.790 1.720 1.800 94,288,000 1.7555 0.00%
2017-07-13 0 7.150 7.120 7.150 6.850 7.180 28,580,000 200,797,400 7.0258 1.788 1.780 1.788 1.712 1.795 114,320,000 1.7565 4.38%
2017-07-12 0 6.850 6.840 6.850 6.810 7.000 16,540,000 114,249,200 6.9074 1.712 1.710 1.712 1.702 1.750 66,160,000 1.7269 -1.01%
2017-07-11 0 6.920 6.910 6.920 6.780 7.000 22,092,000 152,203,720 6.8895 1.730 1.727 1.730 1.695 1.750 88,368,000 1.7224 -0.29%
2017-07-10 0 6.940 6.930 6.950 6.800 7.080 25,121,997 175,650,758 6.9919 1.735 1.732 1.737 1.700 1.770 100,487,988 1.7480 -1.98%
2017-07-07 0 7.080 7.070 7.080 6.610 7.090 32,351,408 224,954,095 6.9535 1.770 1.768 1.770 1.653 1.773 129,405,632 1.7384 2.61%
2017-07-06 0 6.900 6.890 6.910 6.380 6.910 30,288,374 203,021,161 6.7029 1.725 1.722 1.727 1.595 1.727 121,153,496 1.6757 7.64%
2017-07-05 0 6.410 6.410 6.420 5.950 6.420 41,820,000 264,486,960 6.3244 1.602 1.602 1.605 1.487 1.605 167,280,000 1.5811 7.91%
2017-07-04 0 5.940 5.940 5.960 5.700 6.170 16,932,000 101,520,640 5.9958 1.485 1.485 1.490 1.425 1.543 67,728,000 1.4989 -1.82%
2017-07-03 0 6.050 6.050 6.060 5.450 6.140 33,634,000 196,056,000 5.8291 1.513 1.513 1.515 1.362 1.535 134,536,000 1.4573 13.72%
2017-06-30 0 5.320 5.320 5.380 5.080 5.440 25,696,000 133,838,000 5.2085 1.330 1.330 1.345 1.270 1.360 102,784,000 1.3021 4.72%
2017-06-29 0 5.080 5.060 5.090 5.000 5.180 18,296,000 93,027,240 5.0846 1.270 1.265 1.273 1.250 1.295 73,184,000 1.2711 0.79%
2017-06-28 0 5.040 5.020 5.040 4.900 5.220 16,616,000 83,829,920 5.0451 1.260 1.255 1.260 1.225 1.305 66,464,000 1.2613 -0.98%
2017-06-27 0 5.090 5.090 5.100 4.950 5.420 27,108,000 139,896,600 5.1607 1.273 1.273 1.275 1.237 1.355 108,432,000 1.2902 -2.86%
2017-06-26 0 5.240 5.200 5.240 4.780 5.250 26,536,000 131,495,680 4.9554 1.310 1.300 1.310 1.195 1.313 106,144,000 1.2388 8.94%
2017-06-23 0 4.810 4.800 4.810 4.540 4.870 31,714,000 150,597,640 4.7486 1.202 1.200 1.202 1.135 1.217 126,856,000 1.1872 5.71%
2017-06-22 0 4.550 4.550 4.560 4.460 4.560 30,300,000 136,869,680 4.5172 1.138 1.138 1.140 1.115 1.140 121,200,000 1.1293 0.44%
2017-06-21 0 4.530 4.530 4.540 4.490 4.570 21,572,000 97,752,960 4.5315 1.133 1.133 1.135 1.122 1.143 86,288,000 1.1329 -0.88%
2017-06-20 0 4.570 4.550 4.570 4.530 4.580 24,360,000 111,061,320 4.5592 1.143 1.138 1.143 1.133 1.145 97,440,000 1.1398 0.44%
2017-06-19 0 4.550 4.530 4.550 4.450 4.550 24,046,000 108,257,400 4.5021 1.138 1.133 1.138 1.112 1.138 96,184,000 1.1255 0.66%
2017-06-16 0 4.520 4.500 4.520 4.490 4.580 32,952,000 149,277,400 4.5301 1.130 1.125 1.130 1.122 1.145 131,808,000 1.1325 0.89%
2017-06-15 0 4.480 4.460 4.470 4.420 4.500 24,916,000 111,217,800 4.4637 1.120 1.115 1.117 1.105 1.125 99,664,000 1.1159 -0.22%
2017-06-14 0 4.490 4.460 4.500 4.420 4.590 22,252,000 99,952,960 4.4919 1.122 1.115 1.125 1.105 1.148 89,008,000 1.1230 -1.32%
2017-06-13 0 4.550 4.540 4.550 4.470 4.620 32,428,000 147,868,280 4.5599 1.138 1.135 1.138 1.117 1.155 129,712,000 1.1400 0.89%
2017-06-12 0 4.510 4.500 4.510 4.110 4.510 42,116,000 183,889,920 4.3663 1.128 1.125 1.128 1.028 1.128 168,464,000 1.0916 10.00%
2017-06-09 0 4.100 4.070 4.100 4.040 4.230 22,212,000 90,834,480 4.0894 1.025 1.018 1.025 1.010 1.058 88,848,000 1.0224 -1.91%
2017-06-08 0 4.180 4.150 4.180 4.000 4.300 27,956,000 115,128,480 4.1182 1.045 1.038 1.045 1.000 1.075 111,824,000 1.0296 4.24%
2017-06-07 0 4.010 4.000 4.020 3.980 4.100 29,148,000 117,498,480 4.0311 1.003 1.000 1.005 0.995 1.025 116,592,000 1.0078 0.25%
2017-06-06 0 4.000 3.980 4.000 3.980 4.110 20,648,000 82,701,800 4.0053 1.000 0.995 1.000 0.995 1.028 82,592,000 1.0013 -0.25%
2017-06-05 0 4.010 4.000 4.010 3.840 4.200 26,662,000 107,929,300 4.0481 1.003 1.000 1.003 0.960 1.050 106,648,000 1.0120 -3.14%
2017-06-02 0 4.140 4.090 4.140 4.090 4.250 21,512,000 89,291,960 4.1508 1.035 1.023 1.035 1.023 1.063 86,048,000 1.0377 -2.36%
2017-06-01 0 4.240 4.220 4.240 4.140 4.290 26,488,000 111,520,440 4.2102 1.060 1.055 1.060 1.035 1.072 105,952,000 1.0526 2.17%
2017-05-31 0 4.150 4.120 4.150 4.090 4.380 16,532,000 68,973,640 4.1721 1.038 1.030 1.038 1.023 1.095 66,128,000 1.0430 -4.60%
2017-05-29 0 4.350 4.330 4.360 4.330 4.510 19,140,000 84,985,880 4.4402 1.087 1.082 1.090 1.082 1.128 76,560,000 1.1101 -3.12%
2017-05-26 0 4.490 4.460 4.490 4.450 4.500 21,588,000 96,707,160 4.4797 1.122 1.115 1.122 1.112 1.125 86,352,000 1.1199 0.22%
2017-05-25 0 4.480 4.470 4.490 4.450 4.580 25,672,000 115,073,320 4.4824 1.120 1.117 1.122 1.112 1.145 102,688,000 1.1206 -1.75%
2017-05-24 0 4.560 4.540 4.560 4.500 4.570 33,708,000 153,006,000 4.5392 1.140 1.135 1.140 1.125 1.143 134,832,000 1.1348 1.11%
2017-05-23 0 4.510 4.490 4.510 4.480 4.730 23,804,000 108,616,600 4.5630 1.128 1.122 1.128 1.120 1.183 95,216,000 1.1407 -4.04%
2017-05-22 0 4.700 4.680 4.700 4.680 4.750 18,484,000 86,975,520 4.7054 1.175 1.170 1.175 1.170 1.188 73,936,000 1.1764 -0.42%
2017-05-19 0 4.720 4.710 4.720 4.680 4.790 31,052,000 147,528,600 4.7510 1.180 1.178 1.180 1.170 1.197 124,208,000 1.1878 1.07%
2017-05-18 0 4.670 4.640 4.650 4.610 4.740 20,156,000 94,114,760 4.6693 1.168 1.160 1.163 1.153 1.185 80,624,000 1.1673 -1.06%
2017-05-17 0 4.720 4.710 4.720 4.680 4.780 22,752,000 107,502,840 4.7250 1.180 1.178 1.180 1.170 1.195 91,008,000 1.1812 -0.84%
2017-05-16 0 4.760 4.730 4.760 4.640 4.810 27,932,000 131,543,480 4.7094 1.190 1.183 1.190 1.160 1.202 111,728,000 1.1774 0.42%
2017-05-15 0 4.740 4.730 4.740 4.650 4.830 42,058,000 198,236,660 4.7134 1.185 1.183 1.185 1.163 1.207 168,232,000 1.1784 1.72%
2017-05-12 0 4.660 4.650 4.660 4.340 4.740 58,768,500 269,336,270 4.5830 1.165 1.163 1.165 1.085 1.185 235,074,000 1.1458 6.88%
2017-05-11 0 4.360 4.340 4.360 4.320 4.390 29,000,000 126,492,120 4.3618 1.090 1.085 1.090 1.080 1.097 116,000,000 1.0904 -0.23%
2017-05-10 0 4.370 4.360 4.370 4.350 4.400 42,336,000 185,164,640 4.3737 1.092 1.090 1.092 1.087 1.100 169,344,000 1.0934 0.00%
2017-05-09 0 4.370 4.350 4.370 4.260 4.370 36,016,000 154,858,760 4.2997 1.092 1.087 1.092 1.065 1.092 144,064,000 1.0749 1.63%
2017-05-08 0 4.300 4.270 4.300 4.270 4.450 31,048,500 136,290,715 4.3896 1.075 1.067 1.075 1.067 1.112 124,194,000 1.0974 -2.05%
2017-05-05 0 4.390 4.380 4.390 4.360 4.400 35,210,000 154,252,720 4.3809 1.097 1.095 1.097 1.090 1.100 140,840,000 1.0952 0.23%
2017-05-04 0 4.380 4.340 4.350 4.340 4.400 43,454,000 189,379,440 4.3582 1.095 1.085 1.087 1.085 1.100 173,816,000 1.0895 0.69%
2017-05-02 0 4.350 4.330 4.350 4.290 4.360 37,764,000 163,617,720 4.3326 1.087 1.082 1.087 1.072 1.090 151,056,000 1.0832 1.16%
2017-04-28 0 4.300 4.260 4.320 4.270 4.410 42,484,000 184,749,240 4.3487 1.075 1.065 1.080 1.067 1.102 169,936,000 1.0872 -0.23%
2017-04-27 0 4.310 4.290 4.310 4.290 4.340 37,124,000 159,897,200 4.3071 1.077 1.072 1.077 1.072 1.085 148,496,000 1.0768 0.00%
2017-04-26 0 4.310 4.290 4.310 4.240 4.340 40,724,000 174,357,360 4.2814 1.077 1.072 1.077 1.060 1.085 162,896,000 1.0704 -0.23%
2017-04-25 0 4.320 4.290 4.310 4.200 4.380 38,812,000 166,236,920 4.2831 1.080 1.072 1.077 1.050 1.095 155,248,000 1.0708 -0.23%
2017-04-24 0 4.330 4.320 4.340 4.210 4.440 35,464,000 154,406,760 4.3539 1.082 1.080 1.085 1.053 1.110 141,856,000 1.0885 -2.48%
2017-04-21 0 4.440 4.430 4.440 4.370 4.460 56,008,000 247,277,440 4.4150 1.110 1.107 1.110 1.092 1.115 224,032,000 1.1038 1.83%
2017-04-20 0 4.360 4.350 4.360 4.320 4.520 31,740,000 140,234,680 4.4182 1.090 1.087 1.090 1.080 1.130 126,960,000 1.1046 -2.68%
2017-04-19 0 4.480 4.460 4.480 4.460 4.550 34,952,000 157,720,680 4.5125 1.120 1.115 1.120 1.115 1.138 139,808,000 1.1281 -0.44%
2017-04-18 0 4.500 4.490 4.500 4.480 4.550 51,204,000 231,340,680 4.5180 1.125 1.122 1.125 1.120 1.138 204,816,000 1.1295 0.67%
2017-04-13 0 4.470 4.460 4.480 4.320 4.480 50,272,000 221,151,240 4.3991 1.117 1.115 1.120 1.080 1.120 201,088,000 1.0998 4.20%
2017-04-12 0 4.290 4.280 4.290 3.960 4.460 35,376,000 151,531,280 4.2834 1.072 1.070 1.072 0.990 1.115 141,504,000 1.0709 -2.50%
2017-04-11 0 4.400 4.390 4.400 4.370 4.440 44,924,000 198,031,840 4.4082 1.100 1.097 1.100 1.092 1.110 179,696,000 1.1020 0.92%
2017-04-10 0 4.360 4.350 4.360 4.330 4.380 45,900,000 200,237,360 4.3625 1.090 1.087 1.090 1.082 1.095 183,600,000 1.0906 0.69%
2017-04-07 0 4.330 4.310 4.330 4.230 4.420 29,676,000 127,480,640 4.2957 1.082 1.077 1.082 1.058 1.105 118,704,000 1.0739 -1.81%
2017-04-06 0 4.410 4.410 4.430 4.370 4.510 34,072,000 150,525,120 4.4179 1.102 1.102 1.107 1.092 1.128 136,288,000 1.1045 -1.56%
2017-04-05 0 4.480 4.440 4.490 4.430 4.610 34,624,000 157,428,600 4.5468 1.120 1.110 1.122 1.107 1.153 138,496,000 1.1367 -1.54%
2017-04-03 0 4.550 4.540 4.550 4.500 4.690 50,596,000 231,963,640 4.5846 1.138 1.135 1.138 1.125 1.173 202,384,000 1.1462 1.34%
2017-03-31 0 4.490 4.470 4.490 4.380 4.490 44,768,000 198,693,960 4.4383 1.122 1.117 1.122 1.095 1.122 179,072,000 1.1096 0.90%
2017-03-30 0 4.450 4.440 4.450 4.400 4.590 42,952,000 194,779,920 4.5348 1.112 1.110 1.112 1.100 1.148 171,808,000 1.1337 -1.11%
2017-03-29 0 4.500 4.500 4.510 4.460 4.670 37,898,000 174,194,560 4.5964 1.125 1.125 1.128 1.115 1.168 151,592,000 1.1491 -2.60%
2017-03-28 0 4.620 4.620 4.630 4.380 4.650 87,334,000 395,170,180 4.5248 1.155 1.155 1.158 1.095 1.163 349,336,000 1.1312 5.96%
2017-03-27 0 4.360 4.340 4.360 4.280 4.480 45,264,000 199,374,880 4.4047 1.090 1.085 1.090 1.070 1.120 181,056,000 1.1012 -0.91%
2017-03-24 0 4.400 4.390 4.400 4.390 4.530 50,184,000 225,164,320 4.4868 1.100 1.097 1.100 1.097 1.133 200,736,000 1.1217 -0.68%
2017-03-23 0 4.430 4.430 4.440 4.430 4.580 32,656,000 146,673,960 4.4915 1.107 1.107 1.110 1.107 1.145 130,624,000 1.1229 -1.34%
2017-03-22 0 4.490 4.480 4.490 4.350 4.630 61,144,000 275,676,520 4.5086 1.122 1.120 1.122 1.087 1.158 244,576,000 1.1272 2.98%
2017-03-21 0 4.360 4.350 4.360 4.000 4.440 56,384,000 247,353,200 4.3869 1.090 1.087 1.090 1.000 1.110 225,536,000 1.0967 0.00%
2017-03-20 0 4.360 4.350 4.370 4.270 4.460 76,383,213 334,204,900 4.3754 1.090 1.087 1.092 1.067 1.115 305,532,852 1.0938 1.87%
2017-03-17 0 4.280 4.270 4.280 4.000 4.290 90,205,500 377,171,245 4.1812 1.070 1.067 1.070 1.000 1.072 360,822,000 1.0453 7.81%
2017-03-16 0 3.970 3.960 3.970 3.920 3.990 71,623,500 282,949,165 3.9505 0.993 0.990 0.993 0.980 0.998 286,494,000 0.9876 1.28%
2017-03-15 0 3.920 3.910 3.920 3.700 4.060 98,372,000 383,630,160 3.8998 0.980 0.978 0.980 0.925 1.015 393,488,000 0.9749 7.10%
2017-03-14 0 3.660 3.650 3.660 3.370 3.670 55,972,000 194,619,980 3.4771 0.915 0.913 0.915 0.842 0.918 223,888,000 0.8693 8.61%
2017-03-13 0 3.370 3.360 3.380 3.350 3.410 67,136,000 227,060,560 3.3821 0.842 0.840 0.845 0.837 0.853 268,544,000 0.8455 0.30%
2017-03-10 0 3.360 3.350 3.360 3.310 3.400 65,372,000 219,970,280 3.3649 0.840 0.837 0.840 0.827 0.850 261,488,000 0.8412 1.20%
2017-03-09 0 3.320 3.300 3.320 3.280 3.410 41,924,000 139,778,080 3.3341 0.830 0.825 0.830 0.820 0.853 167,696,000 0.8335 -1.78%
2017-03-08 0 3.380 3.370 3.380 3.270 3.400 71,329,200 239,272,096 3.3545 0.845 0.842 0.845 0.817 0.850 285,316,800 0.8386 3.36%
2017-03-07 0 3.270 3.270 3.280 3.130 3.290 93,172,000 300,399,040 3.2241 0.817 0.817 0.820 0.783 0.822 372,688,000 0.8060 4.47%
2017-03-06 0 3.130 3.120 3.130 3.110 3.270 41,668,000 133,337,120 3.2000 0.783 0.780 0.783 0.777 0.817 166,672,000 0.8000 -3.40%
2017-03-03 0 3.240 3.230 3.240 3.210 3.310 57,700,000 187,728,400 3.2535 0.810 0.808 0.810 0.803 0.827 230,800,000 0.8134 0.31%
2017-03-02 0 3.230 3.230 3.240 3.220 3.320 56,780,000 186,404,360 3.2829 0.808 0.808 0.810 0.805 0.830 227,120,000 0.8207 -1.82%
2017-03-01 0 3.290 3.280 3.290 3.240 3.420 44,256,000 146,407,800 3.3082 0.822 0.820 0.822 0.810 0.855 177,024,000 0.8271 -3.24%
2017-02-28 0 3.400 3.390 3.400 3.250 3.500 79,136,000 269,742,560 3.4086 0.850 0.848 0.850 0.812 0.875 316,544,000 0.8521 0.59%
2017-02-27 0 3.380 3.370 3.380 3.370 3.620 45,440,000 160,115,440 3.5237 0.845 0.842 0.845 0.842 0.905 181,760,000 0.8809 -5.85%
2017-02-24 0 3.590 3.570 3.590 3.530 3.620 48,896,000 174,127,080 3.5612 0.897 0.892 0.897 0.882 0.905 195,584,000 0.8903 0.00%
2017-02-23 0 3.590 3.570 3.600 3.560 3.670 55,784,000 202,331,160 3.6270 0.897 0.892 0.900 0.890 0.918 223,136,000 0.9068 -1.10%
2017-02-22 0 3.630 3.620 3.630 3.580 3.730 97,344,000 356,245,720 3.6597 0.908 0.905 0.908 0.895 0.933 389,376,000 0.9149 0.00%
2017-02-21 0 3.630 3.620 3.630 3.440 3.690 66,624,000 238,872,320 3.5854 0.908 0.905 0.908 0.860 0.923 266,496,000 0.8963 3.13%
2017-02-20 0 3.520 3.490 3.510 3.460 3.780 81,280,000 296,012,400 3.6419 0.880 0.873 0.877 0.865 0.945 325,120,000 0.9105 -4.86%
2017-02-17 0 3.700 3.690 3.700 3.660 3.800 101,304,000 378,045,400 3.7318 0.925 0.923 0.925 0.915 0.950 405,216,000 0.9329 -0.80%
2017-02-16 0 3.730 3.720 3.730 3.650 3.820 123,788,010 463,726,797 3.7461 0.933 0.930 0.933 0.913 0.955 495,152,040 0.9365 0.27%
2017-02-15 0 3.720 3.710 3.730 3.540 3.780 116,992,000 427,326,120 3.6526 0.930 0.928 0.933 0.885 0.945 467,968,000 0.9132 5.08%
2017-02-14 0 3.540 3.530 3.540 3.380 3.550 112,196,000 390,964,880 3.4847 0.885 0.882 0.885 0.845 0.887 448,784,000 0.8712 5.04%
2017-02-13 0 3.370 3.360 3.370 3.240 3.380 79,946,000 263,972,780 3.3019 0.842 0.840 0.842 0.810 0.845 319,784,000 0.8255 3.69%
2017-02-10 0 3.250 3.230 3.240 3.220 3.260 51,204,000 165,716,040 3.2364 0.812 0.808 0.810 0.805 0.815 204,816,000 0.8091 0.62%
2017-02-09 0 3.230 3.210 3.230 3.180 3.260 51,064,000 164,907,000 3.2294 0.808 0.803 0.808 0.795 0.815 204,256,000 0.8074 -0.31%
2017-02-08 0 3.240 3.220 3.240 3.210 3.250 54,376,000 175,837,120 3.2337 0.810 0.805 0.810 0.803 0.812 217,504,000 0.8084 0.31%
2017-02-07 0 3.230 3.220 3.230 3.190 3.270 53,624,000 172,975,000 3.2257 0.808 0.805 0.808 0.798 0.817 214,496,000 0.8064 -0.31%
2017-02-06 0 3.240 3.220 3.240 3.200 3.330 35,288,000 115,428,360 3.2710 0.810 0.805 0.810 0.800 0.832 141,152,000 0.8178 -1.22%
2017-02-03 0 3.280 3.270 3.280 3.210 3.290 63,720,000 207,561,520 3.2574 0.820 0.817 0.820 0.803 0.822 254,880,000 0.8143 1.86%
2017-02-02 0 3.220 3.210 3.220 3.180 3.230 56,796,000 181,641,160 3.1981 0.805 0.803 0.805 0.795 0.808 227,184,000 0.7995 1.26%
2017-02-01 0 3.180 3.160 3.190 3.150 3.210 27,333,492 86,676,579 3.1711 0.795 0.790 0.798 0.788 0.803 109,333,968 0.7928 -0.62%
2017-01-27 0 3.200 3.180 3.200 3.170 3.210 7,304,000 23,274,160 3.1865 0.800 0.795 0.800 0.793 0.803 29,216,000 0.7966 0.00%
2017-01-26 0 3.200 3.190 3.200 3.180 3.230 25,188,000 80,808,040 3.2082 0.800 0.798 0.800 0.795 0.808 100,752,000 0.8020 0.00%
2017-01-25 0 3.200 3.180 3.200 3.170 3.240 29,784,000 94,893,560 3.1861 0.800 0.795 0.800 0.793 0.810 119,136,000 0.7965 0.00%
2017-01-24 0 3.200 3.180 3.200 3.160 3.270 51,436,000 165,465,680 3.2169 0.800 0.795 0.800 0.790 0.817 205,744,000 0.8042 -1.54%
2017-01-23 0 3.250 3.220 3.250 3.180 3.300 56,936,000 184,329,080 3.2375 0.812 0.805 0.812 0.795 0.825 227,744,000 0.8094 0.62%
2017-01-20 0 3.230 3.200 3.230 3.180 3.330 60,684,000 196,663,240 3.2408 0.808 0.800 0.808 0.795 0.832 242,736,000 0.8102 -1.82%
2017-01-19 0 3.290 3.280 3.300 3.210 3.330 62,720,000 204,037,440 3.2531 0.822 0.820 0.825 0.803 0.832 250,880,000 0.8133 2.81%
2017-01-18 0 3.200 3.180 3.200 3.160 3.240 75,552,000 241,404,360 3.1952 0.800 0.795 0.800 0.790 0.810 302,208,000 0.7988 0.95%
2017-01-17 0 3.170 3.160 3.170 3.010 3.250 55,632,000 171,958,120 3.0910 0.793 0.790 0.793 0.752 0.812 222,528,000 0.7727 4.97%
2017-01-16 0 3.020 2.990 3.000 2.800 3.130 49,592,000 149,696,760 3.0186 0.755 0.748 0.750 0.700 0.783 198,368,000 0.7546 -2.27%
2017-01-13 0 3.090 3.080 3.110 3.060 3.150 43,904,000 135,967,600 3.0969 0.772 0.770 0.777 0.765 0.788 175,616,000 0.7742 0.32%
2017-01-12 0 3.080 3.050 3.080 3.030 3.150 55,784,000 172,950,160 3.1004 0.770 0.762 0.770 0.757 0.788 223,136,000 0.7751 -1.28%
2017-01-11 0 3.120 3.090 3.120 3.090 3.360 43,154,000 140,260,600 3.2502 0.780 0.772 0.780 0.772 0.840 172,616,000 0.8126 -6.87%
2017-01-10 0 3.350 3.340 3.350 3.340 3.400 34,416,000 115,839,240 3.3659 0.837 0.835 0.837 0.835 0.850 137,664,000 0.8415 -0.89%
2017-01-09 0 3.380 3.370 3.380 3.360 3.430 47,684,000 161,496,920 3.3868 0.845 0.842 0.845 0.840 0.858 190,736,000 0.8467 0.90%
2017-01-06 0 3.350 3.350 3.360 3.320 3.450 27,044,000 91,408,360 3.3800 0.837 0.837 0.840 0.830 0.863 108,176,000 0.8450 -2.33%
2017-01-05 0 3.430 3.420 3.430 3.420 3.470 53,704,000 185,378,200 3.4519 0.858 0.855 0.858 0.855 0.868 214,816,000 0.8630 -0.87%
2017-01-04 0 3.460 3.450 3.460 3.420 3.480 75,596,000 260,616,280 3.4475 0.865 0.863 0.865 0.855 0.870 302,384,000 0.8619 0.58%
2017-01-03 0 3.440 3.430 3.440 3.390 3.500 37,676,000 129,320,040 3.4324 0.860 0.858 0.860 0.848 0.875 150,704,000 0.8581 -1.43%
2016-12-30 0 3.490 3.460 3.470 3.450 3.560 24,328,000 85,556,840 3.5168 0.873 0.865 0.868 0.863 0.890 97,312,000 0.8792 -1.13%
2016-12-29 0 3.530 3.490 3.500 3.200 3.640 77,004,000 272,774,000 3.5423 0.882 0.873 0.875 0.800 0.910 308,016,000 0.8856 0.00%
2016-12-28 0 3.530 3.520 3.530 3.340 3.550 72,676,000 253,590,960 3.4893 0.882 0.880 0.882 0.835 0.887 290,704,000 0.8723 4.75%
2016-12-23 0 3.370 3.350 3.370 3.330 3.370 27,412,000 91,762,320 3.3475 0.842 0.837 0.842 0.832 0.842 109,648,000 0.8369 0.30%
2016-12-22 0 3.360 3.350 3.360 3.270 3.400 50,048,000 167,246,640 3.3417 0.840 0.837 0.840 0.817 0.850 200,192,000 0.8354 2.13%
2016-12-21 0 3.290 3.280 3.290 3.220 3.310 47,080,000 154,487,280 3.2814 0.822 0.820 0.822 0.805 0.827 188,320,000 0.8203 2.49%
2016-12-20 0 3.210 3.190 3.210 3.170 3.320 29,410,000 95,641,980 3.2520 0.803 0.798 0.803 0.793 0.830 117,640,000 0.8130 -2.73%
2016-12-19 0 3.300 3.300 3.310 3.280 3.340 25,368,000 84,102,200 3.3153 0.825 0.825 0.827 0.820 0.835 101,472,000 0.8288 -0.60%
2016-12-16 0 3.320 3.320 3.330 3.290 3.430 43,298,000 145,881,380 3.3692 0.830 0.830 0.832 0.822 0.858 173,192,000 0.8423 -0.90%
2016-12-15 0 3.350 3.340 3.350 3.140 3.500 67,454,000 228,242,340 3.3837 0.837 0.835 0.837 0.785 0.875 269,816,000 0.8459 0.30%
2016-12-14 0 3.340 3.330 3.350 3.240 3.370 32,080,000 106,135,760 3.3085 0.835 0.832 0.837 0.810 0.842 128,320,000 0.8271 3.09%
2016-12-13 0 3.240 3.220 3.240 3.220 3.300 25,516,000 83,315,120 3.2652 0.810 0.805 0.810 0.805 0.825 102,064,000 0.8163 -0.31%
2016-12-12 0 3.250 3.230 3.250 3.220 3.380 27,600,000 91,203,320 3.3045 0.812 0.808 0.812 0.805 0.845 110,400,000 0.8261 -0.91%
2016-12-09 0 3.280 3.280 3.290 3.210 3.400 28,864,000 95,648,480 3.3138 0.820 0.820 0.822 0.803 0.850 115,456,000 0.8284 1.86%
2016-12-08 0 3.220 3.190 3.210 3.180 3.370 27,948,000 90,020,240 3.2210 0.805 0.798 0.803 0.795 0.842 111,792,000 0.8052 -2.13%
2016-12-07 0 3.290 3.280 3.290 3.270 3.380 24,696,000 81,978,680 3.3195 0.822 0.820 0.822 0.817 0.845 98,784,000 0.8299 0.61%
2016-12-06 0 3.270 3.250 3.270 3.150 3.630 21,310,000 71,908,320 3.3744 0.817 0.812 0.817 0.788 0.908 85,240,000 0.8436 -2.97%
2016-12-05 0 3.370 3.370 3.380 2.260 3.600 99,752,000 328,459,280 3.2928 0.842 0.842 0.845 0.565 0.900 399,008,000 0.8232 -1.46%
2016-12-02 0 3.420 3.400 3.410 2.960 3.430 101,290,400 318,957,760 3.1489 0.855 0.850 0.853 0.740 0.858 405,161,600 0.7872 14.77%
2016-12-01 0 2.980 2.950 2.980 2.940 3.040 35,064,000 104,774,160 2.9881 0.745 0.738 0.745 0.735 0.760 140,256,000 0.7470 -0.67%
2016-11-30 0 3.000 2.990 3.000 2.970 3.030 41,140,000 123,072,680 2.9916 0.750 0.748 0.750 0.743 0.757 164,560,000 0.7479 0.00%
2016-11-29 0 3.000 2.970 3.000 2.930 3.070 43,024,000 129,318,440 3.0057 0.750 0.743 0.750 0.733 0.767 172,096,000 0.7514 0.67%
2016-11-28 0 2.980 2.970 2.980 2.900 3.020 77,180,000 230,754,560 2.9898 0.745 0.743 0.745 0.725 0.755 308,720,000 0.7475 1.71%
2016-11-25 0 2.930 2.920 2.940 2.900 3.080 37,608,000 113,161,240 3.0090 0.733 0.730 0.735 0.725 0.770 150,432,000 0.7522 -1.01%
2016-11-24 0 2.960 2.950 2.980 2.950 3.060 41,326,000 123,874,680 2.9975 0.740 0.738 0.745 0.738 0.765 165,304,000 0.7494 0.00%
2016-11-23 0 2.960 2.950 2.960 2.500 3.080 65,500,400 184,664,428 2.8193 0.740 0.738 0.740 0.625 0.770 262,001,600 0.7048 0.68%
2016-11-22 0 2.940 2.930 2.940 2.640 2.980 70,279,900 201,274,870 2.8639 0.735 0.733 0.735 0.660 0.745 281,119,600 0.7160 15.29%
2016-11-21 0 2.550 2.540 2.550 2.330 2.560 48,000,000 117,707,720 2.4522 0.637 0.635 0.637 0.582 0.640 192,000,000 0.6131 9.91%
2016-11-18 0 2.320 2.300 2.310 2.250 2.400 41,066,000 96,218,140 2.3430 0.580 0.575 0.577 0.562 0.600 164,264,000 0.5858 1.31%
2016-11-17 0 2.290 2.290 2.300 2.200 2.320 20,308,280 46,229,467 2.2764 0.572 0.572 0.575 0.550 0.580 81,233,120 0.5691 2.69%
2016-11-16 0 2.230 2.220 2.230 2.120 2.240 19,550,000 43,053,020 2.2022 0.558 0.555 0.558 0.530 0.560 78,200,000 0.5506 4.69%
2016-11-15 0 2.130 2.120 2.130 2.060 2.170 12,398,000 26,319,460 2.1229 0.533 0.530 0.533 0.515 0.543 49,592,000 0.5307 3.40%
2016-11-14 0 2.060 2.030 2.060 1.900 2.250 23,704,000 49,920,000 2.1060 0.515 0.507 0.515 0.475 0.562 94,816,000 0.5265 4.04%
2016-11-11 0 1.980 1.970 1.980 1.800 2.000 16,976,000 32,250,640 1.8998 0.495 0.493 0.495 0.450 0.500 67,904,000 0.4749 10.00%
2016-11-10 0 1.800 1.780 1.800 1.750 1.800 1,228,000 2,181,320 1.7763 0.450 0.445 0.450 0.438 0.450 4,912,000 0.4441 8.43%
2016-11-09 0 1.660 1.640 1.660 1.630 1.660 220,000 361,760 1.6444 0.415 0.410 0.415 0.407 0.415 880,000 0.4111 0.61%
2016-11-08 0 1.650 1.650 1.660 1.650 1.660 52,000 86,120 1.6562 0.412 0.412 0.415 0.412 0.415 208,000 0.4140 -1.79%
2016-11-07 0 1.680 1.650 1.700 1.640 1.710 144,000 243,760 1.6928 0.420 0.412 0.425 0.410 0.428 576,000 0.4232 -2.33%
2016-11-04 0 1.720 1.670 1.720 1.720 1.720 32,000 54,840 1.7138 0.430 0.417 0.430 0.430 0.430 128,000 0.4284 0.00%
2016-11-03 0 1.720 1.700 1.730 1.700 1.750 276,000 475,000 1.7210 0.430 0.425 0.433 0.425 0.438 1,104,000 0.4303 2.38%
2016-11-02 0 1.680 1.670 1.680 1.610 1.680 400,000 666,080 1.6652 0.420 0.417 0.420 0.403 0.420 1,600,000 0.4163 -0.59%
2016-11-01 0 1.690 1.670 1.700 1.670 1.700 224,000 378,640 1.6904 0.423 0.417 0.425 0.417 0.425 896,000 0.4226 -0.59%
2016-10-31 0 1.700 1.660 1.720 1.700 1.700 92,000 156,400 1.7000 0.425 0.415 0.430 0.425 0.425 368,000 0.4250 0.00%
2016-10-28 0 1.700 1.660 1.700 1.660 1.700 548,000 914,720 1.6692 0.425 0.415 0.425 0.415 0.425 2,192,000 0.4173 1.19%
2016-10-27 0 1.680 1.700 1.730 1.680 1.740 272,000 466,760 1.7160 0.420 0.425 0.433 0.420 0.435 1,088,000 0.4290 -2.33%
2016-10-26 0 1.720 1.650 1.750 1.700 1.750 240,000 414,760 1.7282 0.430 0.412 0.438 0.425 0.438 960,000 0.4320 1.18%
2016-10-25 0 1.700 1.690 1.750 1.630 1.700 684,000 1,160,360 1.6964 0.425 0.423 0.438 0.407 0.425 2,736,000 0.4241 1.80%
2016-10-24 0 1.670 1.660 1.670 1.630 1.670 436,000 721,520 1.6549 0.417 0.415 0.417 0.407 0.417 1,744,000 0.4137 2.45%
2016-10-20 0 1.630 1.610 1.650 1.560 1.650 476,000 763,840 1.6047 0.407 0.403 0.412 0.390 0.412 1,904,000 0.4012 4.49%
2016-10-19 0 1.560 1.550 1.600 1.550 1.600 224,000 356,400 1.5911 0.390 0.387 0.400 0.387 0.400 896,000 0.3978 0.00%
2016-10-18 0 1.560 1.560 1.610 1.560 1.570 92,000 143,840 1.5635 0.390 0.390 0.403 0.390 0.393 368,000 0.3909 -2.50%
2016-10-17 0 1.600 1.560 1.600 1.560 1.600 48,000 76,320 1.5900 0.400 0.390 0.400 0.390 0.400 192,000 0.3975 1.27%
2016-10-14 0 1.580 1.580 1.590 1.580 1.600 68,000 108,280 1.5924 0.395 0.395 0.398 0.395 0.400 272,000 0.3981 3.27%
2016-10-13 0 1.530 1.530 1.590 1.530 1.600 444,000 698,160 1.5724 0.382 0.382 0.398 0.382 0.400 1,776,000 0.3931 -1.92%
2016-10-12 0 1.560 1.500 1.570 1.500 1.560 220,000 335,000 1.5227 0.390 0.375 0.393 0.375 0.390 880,000 0.3807 1.96%
2016-10-11 0 1.530 1.530 1.570 1.510 1.530 76,000 116,040 1.5268 0.382 0.382 0.393 0.377 0.382 304,000 0.3817 -0.65%
2016-10-07 0 1.540 1.530 1.580 1.540 1.600 120,000 190,920 1.5910 0.385 0.382 0.395 0.385 0.400 480,000 0.3978 -3.75%
2016-10-06 0 1.600 1.540 1.600 1.530 1.600 104,000 165,320 1.5896 0.400 0.385 0.400 0.382 0.400 416,000 0.3974 1.27%
2016-10-05 0 1.580 1.530 1.600 1.510 1.600 176,000 278,440 1.5820 0.395 0.382 0.400 0.377 0.400 704,000 0.3955 -1.25%
2016-10-04 0 1.600 1.500 1.600 1.580 1.600 68,000 108,560 1.5965 0.400 0.375 0.400 0.395 0.400 272,000 0.3991 1.27%
2016-10-03 0 1.580 1.540 1.590 1.580 1.580 80,000 126,400 1.5800 0.395 0.385 0.398 0.395 0.395 320,000 0.3950 0.00%
2016-09-30 0 1.580 1.520 1.580 1.530 1.600 168,000 263,240 1.5669 0.395 0.380 0.395 0.382 0.400 672,000 0.3917 1.94%
2016-09-29 0 1.550 1.500 1.600 1.530 1.550 180,000 278,080 1.5449 0.387 0.375 0.400 0.382 0.387 720,000 0.3862 1.31%
2016-09-28 0 1.530 1.490 1.530 1.510 1.550 84,000 127,800 1.5214 0.382 0.373 0.382 0.377 0.387 336,000 0.3804 2.00%
2016-09-27 0 1.500 1.500 1.520 1.460 1.540 336,000 508,000 1.5119 0.375 0.375 0.380 0.365 0.385 1,344,000 0.3780 -1.96%
2016-09-26 0 1.530 1.480 1.530 1.420 1.530 196,000 287,240 1.4655 0.382 0.370 0.382 0.355 0.382 784,000 0.3664 3.38%
2016-09-23 0 1.480 1.480 1.520 1.460 1.460 4,000 5,840 1.4600 0.370 0.370 0.380 0.365 0.365 16,000 0.3650 -1.33%
2016-09-22 0 1.500 1.500 1.540 1.480 1.530 72,000 109,080 1.5150 0.375 0.375 0.385 0.370 0.382 288,000 0.3788 -3.85%
2016-09-21 0 1.560 1.500 1.560 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2016-09-20 0 1.560 1.500 1.550 1.440 1.560 304,000 450,000 1.4803 0.390 0.375 0.387 0.360 0.390 1,216,000 0.3701 0.65%
2016-09-19 0 1.550 1.500 1.550 1.570 1.570 8,000 12,560 1.5700 0.387 0.375 0.387 0.393 0.393 32,000 0.3925 -0.64%
2016-09-15 0 1.560 1.520 1.560 1.490 1.570 40,000 61,120 1.5280 0.390 0.380 0.390 0.373 0.393 160,000 0.3820 1.30%
2016-09-14 0 1.540 1.500 1.540 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2016-09-13 0 1.540 1.510 1.540 1.450 1.550 268,000 405,360 1.5125 0.385 0.377 0.385 0.363 0.387 1,072,000 0.3781 4.76%
2016-09-12 0 1.470 1.440 1.480 1.450 1.490 40,000 59,040 1.4760 0.368 0.360 0.370 0.363 0.373 160,000 0.3690 -3.29%
2016-09-09 0 1.520 1.480 1.530 1.480 1.520 172,000 256,600 1.4919 0.380 0.370 0.382 0.370 0.380 688,000 0.3730 1.33%
2016-09-08 0 1.500 1.490 1.500 1.490 1.500 308,000 461,960 1.4999 0.375 0.373 0.375 0.373 0.375 1,232,000 0.3750 -1.32%
2016-09-07 0 1.520 1.500 1.520 1.520 1.530 464,000 705,720 1.5209 0.380 0.375 0.380 0.380 0.382 1,856,000 0.3802 -0.65%
2016-09-06 0 1.530 1.520 1.530 1.500 1.530 192,000 289,080 1.5056 0.382 0.380 0.382 0.375 0.382 768,000 0.3764 2.00%
2016-09-05 0 1.500 1.500 1.510 1.500 1.550 100,000 152,720 1.5272 0.375 0.375 0.377 0.375 0.387 400,000 0.3818 -1.96%
2016-09-02 0 1.530 1.530 1.550 1.480 1.560 128,000 193,640 1.5128 0.382 0.382 0.387 0.370 0.390 512,000 0.3782 -3.16%
2016-09-01 0 1.580 1.530 1.580 1.520 1.590 152,000 232,840 1.5318 0.395 0.382 0.395 0.380 0.398 608,000 0.3830 2.60%
2016-08-31 0 1.540 1.530 1.550 1.540 1.550 100,000 154,120 1.5412 0.385 0.382 0.387 0.385 0.387 400,000 0.3853 0.00%
2016-08-30 0 1.540 1.530 1.580 1.530 1.540 88,000 135,480 1.5395 0.385 0.382 0.395 0.382 0.385 352,000 0.3849 -3.14%
2016-08-29 0 1.590 1.540 1.590 - - 0 0 - 0.398 0.385 0.398 - - 0 - -0.62%
2016-08-26 0 1.600 1.560 1.600 1.550 1.600 280,000 440,720 1.5740 0.400 0.390 0.400 0.387 0.400 1,120,000 0.3935 1.91%
2016-08-25 0 1.570 1.570 1.580 1.530 1.600 516,000 812,920 1.5754 0.393 0.393 0.395 0.382 0.400 2,064,000 0.3939 -4.27%
2016-08-24 0 1.640 1.600 1.650 1.620 1.650 452,000 745,000 1.6482 0.410 0.400 0.412 0.405 0.412 1,808,000 0.4121 2.50%
2016-08-23 0 1.600 1.580 1.630 1.600 1.650 392,000 634,400 1.6184 0.400 0.395 0.407 0.400 0.412 1,568,000 0.4046 0.00%
2016-08-22 0 1.600 1.600 1.620 1.600 1.600 44,000 70,400 1.6000 0.400 0.400 0.405 0.400 0.400 176,000 0.4000 -1.23%
2016-08-19 0 1.620 1.600 1.630 1.500 1.620 2,540,000 3,947,720 1.5542 0.405 0.400 0.407 0.375 0.405 10,160,000 0.3886 3.18%
2016-08-18 0 1.570 1.550 1.600 1.480 1.600 1,524,000 2,328,520 1.5279 0.393 0.387 0.400 0.370 0.400 6,096,000 0.3820 0.64%
2016-08-17 0 1.560 1.520 1.570 1.510 1.620 760,000 1,183,520 1.5573 0.390 0.380 0.393 0.377 0.405 3,040,000 0.3893 -4.29%
2016-08-16 0 1.630 1.610 1.630 1.600 1.660 3,172,000 5,194,680 1.6377 0.407 0.403 0.407 0.400 0.415 12,688,000 0.4094 -2.40%
2016-08-15 0 1.670 1.630 1.670 1.680 1.690 100,000 168,560 1.6856 0.417 0.407 0.417 0.420 0.423 400,000 0.4214 -3.47%
2016-08-12 0 1.730 1.750 1.760 1.730 1.800 26,776,000 47,647,240 1.7795 0.433 0.438 0.440 0.433 0.450 107,104,000 0.4449 -3.89%
2016-08-11 0 1.800 1.770 1.800 1.740 1.800 12,408,000 22,072,640 1.7789 0.450 0.442 0.450 0.435 0.450 49,632,000 0.4447 0.56%
2016-08-10 0 1.790 1.760 1.800 1.730 1.810 3,560,000 6,300,160 1.7697 0.447 0.440 0.450 0.433 0.452 14,240,000 0.4424 -0.56%
2016-08-09 0 1.800 1.760 1.800 1.700 1.800 2,720,000 4,785,960 1.7595 0.450 0.440 0.450 0.425 0.450 10,880,000 0.4399 3.45%
2016-08-08 0 1.740 1.700 1.740 1.700 1.740 540,000 930,560 1.7233 0.435 0.425 0.435 0.425 0.435 2,160,000 0.4308 1.16%
2016-08-05 0 1.720 1.680 1.720 1.690 1.720 496,000 844,040 1.7017 0.430 0.420 0.430 0.423 0.430 1,984,000 0.4254 1.78%
2016-08-04 0 1.690 1.670 1.700 1.650 1.730 1,200,000 2,030,800 1.6923 0.423 0.417 0.425 0.412 0.433 4,800,000 0.4231 2.42%
2016-08-03 0 1.650 1.630 1.660 1.510 1.660 1,268,000 2,052,600 1.6188 0.412 0.407 0.415 0.377 0.415 5,072,000 0.4047 2.48%
2016-08-01 0 1.610 1.610 1.620 1.550 1.650 340,000 541,600 1.5929 0.403 0.403 0.405 0.387 0.412 1,360,000 0.3982 0.62%
2016-07-29 0 1.600 1.590 1.600 1.280 1.600 7,884,008 11,452,532 1.4526 0.400 0.398 0.400 0.320 0.400 31,536,032 0.3632 -2.44%
2016-07-28 0 1.640 1.640 1.650 1.180 1.700 2,816,000 4,464,880 1.5855 0.410 0.410 0.412 0.295 0.425 11,264,000 0.3964 -4.09%
2016-07-27 0 1.710 1.690 1.710 1.700 1.760 972,000 1,678,280 1.7266 0.428 0.423 0.428 0.425 0.440 3,888,000 0.4317 -2.29%
2016-07-26 0 1.750 1.700 1.760 1.750 1.780 1,044,000 1,834,480 1.7572 0.438 0.425 0.440 0.438 0.445 4,176,000 0.4393 0.00%
2016-07-25 0 1.750 1.740 1.770 1.740 1.780 1,432,000 2,522,520 1.7615 0.438 0.435 0.442 0.435 0.445 5,728,000 0.4404 0.57%
2016-07-22 0 1.740 1.730 1.770 1.620 1.780 1,804,000 3,023,280 1.6759 0.435 0.433 0.442 0.405 0.445 7,216,000 0.4190 4.82%
2016-07-21 0 1.660 1.630 1.670 1.620 1.660 752,000 1,233,520 1.6403 0.415 0.407 0.417 0.405 0.415 3,008,000 0.4101 2.47%
2016-07-20 0 1.620 1.600 1.620 1.600 1.660 656,000 1,073,080 1.6358 0.405 0.400 0.405 0.400 0.415 2,624,000 0.4089 -0.61%
2016-07-19 0 1.630 1.610 1.700 1.540 1.630 1,904,000 3,013,200 1.5826 0.407 0.403 0.425 0.385 0.407 7,616,000 0.3956 -0.61%
2016-07-18 0 1.640 1.630 1.640 1.620 1.740 680,000 1,142,480 1.6801 0.410 0.407 0.410 0.405 0.435 2,720,000 0.4200 -2.96%
2016-07-15 0 1.690 1.670 1.700 1.660 1.750 1,572,000 2,645,720 1.6830 0.423 0.417 0.425 0.415 0.438 6,288,000 0.4208 -3.43%
2016-07-14 0 1.750 1.720 1.750 1.670 1.810 2,032,000 3,507,680 1.7262 0.438 0.430 0.438 0.417 0.452 8,128,000 0.4316 -3.85%
2016-07-13 0 1.820 1.820 1.830 1.670 1.830 4,988,000 8,696,920 1.7436 0.455 0.455 0.458 0.417 0.458 19,952,000 0.4359 4.60%
2016-07-12 0 1.740 1.730 1.740 1.600 1.750 2,956,000 4,910,000 1.6610 0.435 0.433 0.435 0.400 0.438 11,824,000 0.4153 7.41%
2016-07-11 0 1.620 1.610 1.630 1.530 1.630 2,556,000 4,041,400 1.5811 0.405 0.403 0.407 0.382 0.407 10,224,000 0.3953 6.58%
2016-07-08 0 1.520 1.510 1.550 1.510 1.590 1,268,000 1,964,120 1.5490 0.380 0.377 0.387 0.377 0.398 5,072,000 0.3872 1.33%
2016-07-07 0 1.500 1.470 1.500 1.370 1.500 2,740,000 3,960,360 1.4454 0.375 0.368 0.375 0.343 0.375 10,960,000 0.3613 7.14%
2016-07-06 0 1.400 1.390 1.410 1.390 1.440 516,000 724,760 1.4046 0.350 0.347 0.352 0.347 0.360 2,064,000 0.3511 0.72%
2016-07-05 0 1.390 1.390 1.400 1.360 1.410 1,212,000 1,668,840 1.3769 0.347 0.347 0.350 0.340 0.352 4,848,000 0.3442 -1.42%
2016-07-04 0 1.410 1.390 1.410 1.380 1.440 1,628,000 2,286,800 1.4047 0.352 0.347 0.352 0.345 0.360 6,512,000 0.3512 0.00%
2016-06-30 0 1.410 1.390 1.420 1.370 1.410 1,728,000 2,395,560 1.3863 0.352 0.347 0.355 0.343 0.352 6,912,000 0.3466 1.44%
2016-06-29 0 1.390 1.340 1.390 1.370 1.410 1,180,000 1,645,000 1.3941 0.347 0.335 0.347 0.343 0.352 4,720,000 0.3485 2.21%
2016-06-28 0 1.360 1.340 1.370 1.360 1.410 1,176,000 1,631,040 1.3869 0.340 0.335 0.343 0.340 0.352 4,704,000 0.3467 -1.45%
2016-06-27 0 1.380 1.360 1.390 1.340 1.400 1,140,000 1,571,520 1.3785 0.345 0.340 0.347 0.335 0.350 4,560,000 0.3446 0.73%
2016-06-24 0 1.370 1.340 1.380 1.330 1.400 1,828,000 2,484,800 1.3593 0.343 0.335 0.345 0.333 0.350 7,312,000 0.3398 -0.72%
2016-06-23 0 1.380 1.350 1.380 1.350 1.380 1,656,000 2,270,240 1.3709 0.345 0.338 0.345 0.338 0.345 6,624,000 0.3427 2.22%
2016-06-22 0 1.350 1.330 1.350 1.340 1.390 1,196,000 1,618,920 1.3536 0.338 0.333 0.338 0.335 0.347 4,784,000 0.3384 0.75%
2016-06-21 0 1.340 1.340 1.370 1.340 1.380 2,092,000 2,865,880 1.3699 0.335 0.335 0.343 0.335 0.345 8,368,000 0.3425 -2.19%
2016-06-20 0 1.370 1.330 1.370 1.350 1.380 1,660,000 2,259,200 1.3610 0.343 0.333 0.343 0.338 0.345 6,640,000 0.3402 0.00%
2016-06-17 0 1.370 1.350 1.390 1.350 1.410 724,000 1,001,600 1.3834 0.343 0.338 0.347 0.338 0.352 2,896,000 0.3459 7.87%
2016-06-16 0 1.270 1.260 1.310 1.260 1.420 1,264,000 1,737,960 1.3750 0.317 0.315 0.327 0.315 0.355 5,056,000 0.3437 -9.29%
2016-06-15 0 1.400 1.400 1.410 1.360 1.410 4,836,000 6,618,000 1.3685 0.350 0.350 0.352 0.340 0.352 19,344,000 0.3421 0.72%
2016-06-14 0 1.390 1.350 1.390 1.360 1.390 2,296,000 3,131,920 1.3641 0.347 0.338 0.347 0.340 0.347 9,184,000 0.3410 2.96%
2016-06-13 0 1.350 1.340 1.370 1.350 1.400 868,000 1,196,480 1.3784 0.338 0.335 0.343 0.338 0.350 3,472,000 0.3446 -1.46%
2016-06-10 0 1.370 1.370 1.410 1.370 1.410 824,000 1,148,200 1.3934 0.343 0.343 0.352 0.343 0.352 3,296,000 0.3484 -2.84%
2016-06-08 0 1.410 1.410 1.420 1.410 1.430 768,000 1,091,520 1.4213 0.352 0.352 0.355 0.352 0.357 3,072,000 0.3553 -2.08%
2016-06-07 0 1.440 1.420 1.460 1.420 1.480 948,000 1,370,840 1.4460 0.360 0.355 0.365 0.355 0.370 3,792,000 0.3615 -1.37%
2016-06-06 0 1.460 1.420 1.460 1.430 1.490 752,000 1,099,400 1.4620 0.365 0.355 0.365 0.357 0.373 3,008,000 0.3655 2.10%
2016-06-03 0 1.430 1.430 1.460 1.410 1.470 736,000 1,074,400 1.4598 0.357 0.357 0.365 0.352 0.368 2,944,000 0.3649 -0.69%
2016-06-02 0 1.440 1.410 1.440 1.400 1.470 716,000 1,043,760 1.4578 0.360 0.352 0.360 0.350 0.368 2,864,000 0.3644 -2.04%
2016-06-01 0 1.470 1.450 1.470 1.470 1.480 716,000 1,057,880 1.4775 0.368 0.363 0.368 0.368 0.370 2,864,000 0.3694 0.68%
2016-05-31 0 1.460 1.430 1.460 1.460 1.470 692,000 1,016,000 1.4682 0.365 0.357 0.365 0.365 0.368 2,768,000 0.3671 0.00%
2016-05-30 0 1.460 1.420 1.470 1.420 1.510 1,012,000 1,491,240 1.4736 0.365 0.355 0.368 0.355 0.377 4,048,000 0.3684 -2.67%
2016-05-27 0 1.500 1.500 1.520 1.500 1.570 1,120,000 1,719,200 1.5350 0.375 0.375 0.380 0.375 0.393 4,480,000 0.3838 -3.85%
2016-05-26 0 1.560 1.520 1.560 1.520 1.600 1,252,000 1,939,520 1.5491 0.390 0.380 0.390 0.380 0.400 5,008,000 0.3873 -1.89%
2016-05-25 0 1.590 1.570 1.590 1.570 1.600 648,000 1,028,640 1.5874 0.398 0.393 0.398 0.393 0.400 2,592,000 0.3969 -0.62%
2016-05-24 0 1.600 1.570 1.600 1.570 1.610 1,096,000 1,748,720 1.5955 0.400 0.393 0.400 0.393 0.403 4,384,000 0.3989 1.91%
2016-05-23 0 1.570 1.560 1.590 1.570 1.630 468,000 747,840 1.5979 0.393 0.390 0.398 0.393 0.407 1,872,000 0.3995 -0.63%
2016-05-20 0 1.580 1.550 1.580 1.550 1.600 9,524,000 15,118,800 1.5874 0.395 0.387 0.395 0.387 0.400 38,096,000 0.3969 0.64%
2016-05-19 0 1.570 1.570 1.600 1.530 1.600 8,148,000 12,887,600 1.5817 0.393 0.393 0.400 0.382 0.400 32,592,000 0.3954 0.00%
2016-05-18 0 1.570 1.550 1.570 1.560 1.590 7,736,000 12,196,560 1.5766 0.393 0.387 0.393 0.390 0.398 30,944,000 0.3941 -1.87%
2016-05-17 0 1.600 1.590 1.600 1.540 1.620 7,852,000 12,477,680 1.5891 0.400 0.398 0.400 0.385 0.405 31,408,000 0.3973 3.90%
2016-05-16 0 1.540 1.530 1.540 1.530 1.600 4,096,000 6,399,640 1.5624 0.385 0.382 0.385 0.382 0.400 16,384,000 0.3906 -3.14%
2016-05-13 0 1.590 1.590 1.600 1.570 1.650 7,012,000 11,210,360 1.5987 0.398 0.398 0.400 0.393 0.412 28,048,000 0.3997 -1.85%
2016-05-12 0 1.620 1.610 1.620 1.540 1.660 9,076,000 14,433,160 1.5903 0.405 0.403 0.405 0.385 0.415 36,304,000 0.3976 0.62%
2016-05-11 0 1.610 1.600 1.610 1.430 1.640 7,496,000 11,892,920 1.5866 0.403 0.400 0.403 0.357 0.410 29,984,000 0.3966 11.03%
2016-05-10 0 1.450 1.450 1.500 1.170 1.500 22,224,000 30,007,600 1.3502 0.363 0.363 0.375 0.292 0.375 88,896,000 0.3376 21.85%
2016-05-09 0 1.190 1.190 1.230 1.190 1.190 32,000 38,080 1.1900 0.298 0.298 0.308 0.298 0.298 128,000 0.2975 0.00%
2016-05-06 0 1.190 1.150 1.190 1.190 1.190 24,000 28,560 1.1900 0.298 0.287 0.298 0.298 0.298 96,000 0.2975 -4.80%
2016-05-05 0 1.250 1.100 1.250 1.250 1.250 12,000 15,000 1.2500 0.313 0.275 0.313 0.313 0.313 48,000 0.3125 0.00%
2016-05-04 0 1.250 1.180 1.250 1.240 1.250 92,000 114,720 1.2470 0.313 0.295 0.313 0.310 0.313 368,000 0.3117 0.00%
2016-05-03 0 1.250 1.200 1.250 1.200 1.310 252,000 311,120 1.2346 0.313 0.300 0.313 0.300 0.327 1,008,000 0.3087 8.70%
2016-04-29 0 1.150 1.150 1.210 1.150 1.180 144,000 166,120 1.1536 0.287 0.287 0.303 0.287 0.295 576,000 0.2884 -2.54%
2016-04-28 0 1.180 1.170 1.260 1.070 1.320 144,000 171,440 1.1906 0.295 0.292 0.315 0.268 0.330 576,000 0.2976 0.00%
2016-04-27 0 1.180 1.180 1.190 1.150 1.180 264,000 306,720 1.1618 0.295 0.295 0.298 0.287 0.295 1,056,000 0.2905 -1.67%
2016-04-26 0 1.200 1.170 1.220 1.170 1.250 420,000 511,920 1.2189 0.300 0.292 0.305 0.292 0.313 1,680,000 0.3047 -6.98%
2016-04-25 0 1.290 1.290 1.300 1.220 1.300 168,000 217,120 1.2924 0.322 0.322 0.325 0.305 0.325 672,000 0.3231 -2.27%
2016-04-22 0 1.320 1.260 1.330 - - 0 0 - 0.330 0.315 0.333 - - 0 - 3.13%
2016-04-21 0 1.280 1.280 1.330 1.280 1.350 484,000 637,560 1.3173 0.320 0.320 0.333 0.320 0.338 1,936,000 0.3293 -1.54%
2016-04-20 0 1.300 1.240 1.300 1.300 1.300 40,000 52,000 1.3000 0.325 0.310 0.325 0.325 0.325 160,000 0.3250 0.00%
2016-04-19 0 1.300 1.260 1.320 1.300 1.370 1,592,000 2,107,680 1.3239 0.325 0.315 0.330 0.325 0.343 6,368,000 0.3310 0.78%
2016-04-18 0 1.290 1.240 1.290 1.200 1.300 452,000 559,880 1.2387 0.322 0.310 0.322 0.300 0.325 1,808,000 0.3097 2.38%
2016-04-15 0 1.260 1.250 1.290 1.170 1.310 420,000 519,920 1.2379 0.315 0.313 0.322 0.292 0.327 1,680,000 0.3095 -4.55%
2016-04-14 0 1.320 1.280 1.330 1.270 1.320 476,000 622,200 1.3071 0.330 0.320 0.333 0.317 0.330 1,904,000 0.3268 2.33%
2016-04-13 0 1.290 1.290 1.330 1.240 1.400 436,000 575,920 1.3209 0.322 0.322 0.333 0.310 0.350 1,744,000 0.3302 3.20%
2016-04-12 0 1.250 1.250 1.280 1.200 1.250 128,000 156,720 1.2244 0.313 0.313 0.320 0.300 0.313 512,000 0.3061 0.00%
2016-04-11 0 1.250 1.250 1.280 1.110 1.290 1,820,000 2,255,480 1.2393 0.313 0.313 0.320 0.278 0.322 7,280,000 0.3098 12.61%
2016-04-08 0 1.110 1.060 1.110 1.070 1.110 172,000 187,040 1.0874 0.278 0.265 0.278 0.268 0.278 688,000 0.2719 0.00%
2016-04-07 0 1.110 1.060 1.110 1.050 1.110 300,000 325,480 1.0849 0.278 0.265 0.278 0.262 0.278 1,200,000 0.2712 0.00%
2016-04-06 0 1.110 1.070 1.120 1.070 1.110 524,000 571,720 1.0911 0.278 0.268 0.280 0.268 0.278 2,096,000 0.2728 -0.89%
2016-04-05 0 1.120 1.040 1.110 1.020 1.120 672,000 710,240 1.0569 0.280 0.260 0.278 0.255 0.280 2,688,000 0.2642 5.66%
2016-04-01 0 1.060 1.020 1.070 1.000 1.060 172,000 175,920 1.0228 0.265 0.255 0.268 0.250 0.265 688,000 0.2557 3.92%
2016-03-31 0 1.020 1.010 1.020 1.000 1.100 576,000 593,720 1.0308 0.255 0.252 0.255 0.250 0.275 2,304,000 0.2577 -5.56%
2016-03-30 0 1.080 1.020 1.080 1.090 1.100 80,000 87,400 1.0925 0.270 0.255 0.270 0.273 0.275 320,000 0.2731 -0.92%
2016-03-29 0 1.090 1.040 1.090 1.100 1.100 4,000 4,400 1.1000 0.273 0.260 0.273 0.275 0.275 16,000 0.2750 4.81%
2016-03-24 0 1.040 1.010 1.050 1.000 1.060 200,000 205,520 1.0276 0.260 0.252 0.262 0.250 0.265 800,000 0.2569 -0.95%
2016-03-23 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 0.262 0.252 0.262 0.262 0.262 80,000 0.2625 -3.67%
2016-03-22 0 1.090 1.020 1.090 1.000 1.090 160,000 167,360 1.0460 0.273 0.255 0.273 0.250 0.273 640,000 0.2615 0.93%
2016-03-21 0 1.080 1.050 1.080 1.090 1.090 12,000 13,080 1.0900 0.270 0.262 0.270 0.273 0.273 48,000 0.2725 -0.92%
2016-03-18 0 1.090 1.020 1.090 1.020 1.090 412,000 433,320 1.0517 0.273 0.255 0.273 0.255 0.273 1,648,000 0.2629 2.83%
2016-03-17 0 1.060 1.030 1.060 1.030 1.060 258,000 270,160 1.0471 0.265 0.257 0.265 0.257 0.265 1,032,000 0.2618 -4.50%
2016-03-16 0 1.110 1.050 1.120 1.000 1.110 1,340,000 1,394,920 1.0410 0.278 0.262 0.280 0.250 0.278 5,360,000 0.2602 0.91%
2016-03-15 0 1.100 1.060 1.120 - - 0 0 - 0.275 0.265 0.280 - - 0 - 0.00%
2016-03-14 0 1.100 1.080 1.120 1.100 1.100 28,000 30,800 1.1000 0.275 0.270 0.280 0.275 0.275 112,000 0.2750 0.00%
2016-03-11 0 1.100 1.100 1.130 1.080 1.110 532,000 584,920 1.0995 0.275 0.275 0.282 0.270 0.278 2,128,000 0.2749 -1.79%
2016-03-10 0 1.120 1.090 1.120 1.110 1.120 16,000 17,880 1.1175 0.280 0.273 0.280 0.278 0.280 64,000 0.2794 0.00%
2016-03-09 0 1.120 1.090 1.120 1.110 1.120 196,000 219,240 1.1186 0.280 0.273 0.280 0.278 0.280 784,000 0.2796 1.82%
2016-03-08 0 1.100 1.070 1.100 1.070 1.100 56,000 60,640 1.0829 0.275 0.268 0.275 0.268 0.275 224,000 0.2707 0.00%
2016-03-07 0 1.100 1.070 1.110 1.070 1.140 868,000 976,160 1.1246 0.275 0.268 0.278 0.268 0.285 3,472,000 0.2812 0.00%
2016-03-04 0 1.100 1.080 1.100 1.080 1.100 272,000 297,720 1.0946 0.275 0.270 0.275 0.270 0.275 1,088,000 0.2736 -0.90%
2016-03-03 0 1.110 1.110 1.150 1.110 1.190 36,000 40,320 1.1200 0.278 0.278 0.287 0.278 0.298 144,000 0.2800 -6.72%
2016-03-02 0 1.190 1.190 1.200 1.060 1.200 440,000 494,840 1.1246 0.298 0.298 0.300 0.265 0.300 1,760,000 0.2812 10.19%
2016-03-01 0 1.080 1.060 1.090 1.050 1.100 154,000 164,980 1.0713 0.270 0.265 0.273 0.262 0.275 616,000 0.2678 -4.42%
2016-02-29 0 1.130 1.130 1.160 1.130 1.130 4,000 4,520 1.1300 0.282 0.282 0.290 0.282 0.282 16,000 0.2825 0.00%
2016-02-26 0 1.130 1.100 1.130 1.090 1.130 28,000 31,440 1.1229 0.282 0.275 0.282 0.273 0.282 112,000 0.2807 -2.59%
2016-02-25 0 1.160 1.110 1.160 - - 0 0 - 0.290 0.278 0.290 - - 0 - 0.00%
2016-02-24 0 1.160 1.110 1.160 1.120 1.170 68,000 78,120 1.1488 0.290 0.278 0.290 0.280 0.292 272,000 0.2872 -1.69%
2016-02-23 0 1.180 1.120 1.180 1.160 1.180 876,000 1,016,520 1.1604 0.295 0.280 0.295 0.290 0.295 3,504,000 0.2901 1.72%
2016-02-22 0 1.160 1.100 1.160 1.130 1.160 2,444,000 2,762,320 1.1302 0.290 0.275 0.290 0.282 0.290 9,776,000 0.2826 2.65%
2016-02-19 0 1.130 1.100 1.130 1.120 1.130 72,000 81,280 1.1289 0.282 0.275 0.282 0.280 0.282 288,000 0.2822 0.00%
2016-02-18 0 1.130 1.110 1.130 1.100 1.160 84,000 93,960 1.1186 0.282 0.278 0.282 0.275 0.290 336,000 0.2796 -1.74%
2016-02-17 0 1.150 1.100 1.150 1.100 1.150 108,000 120,280 1.1137 0.287 0.275 0.287 0.275 0.287 432,000 0.2784 -2.54%
2016-02-16 0 1.180 1.140 1.180 1.180 1.180 16,000 18,880 1.1800 0.295 0.285 0.295 0.295 0.295 64,000 0.2950 -0.84%
2016-02-15 0 1.190 1.130 1.190 1.140 1.190 288,000 336,200 1.1674 0.298 0.282 0.298 0.285 0.298 1,152,000 0.2918 0.85%
2016-02-12 0 1.180 1.120 1.180 1.100 1.180 544,000 621,920 1.1432 0.295 0.280 0.295 0.275 0.295 2,176,000 0.2858 2.61%
2016-02-11 0 1.150 1.070 1.160 1.070 1.160 5,380,000 5,882,920 1.0935 0.287 0.268 0.290 0.268 0.290 21,520,000 0.2734 1.77%
2016-02-05 0 1.130 1.110 1.130 1.080 1.150 6,828,000 7,567,560 1.1083 0.282 0.278 0.282 0.270 0.287 27,312,000 0.2771 0.89%
2016-02-04 0 1.120 1.100 1.120 1.050 1.290 3,324,000 3,785,800 1.1389 0.280 0.275 0.280 0.262 0.322 13,296,000 0.2847 -13.18%
2016-02-03 0 1.290 1.250 1.290 1.240 1.360 680,000 883,520 1.2993 0.322 0.313 0.322 0.310 0.340 2,720,000 0.3248 -5.15%
2016-02-02 0 1.360 1.290 1.360 1.290 1.380 64,000 85,680 1.3388 0.340 0.322 0.340 0.322 0.345 256,000 0.3347 1.49%
2016-02-01 0 1.340 1.300 1.340 1.240 1.460 2,244,000 2,899,560 1.2921 0.335 0.325 0.335 0.310 0.365 8,976,000 0.3230 -5.63%
2016-01-29 0 1.420 1.350 1.420 1.320 1.430 248,000 342,000 1.3790 0.355 0.338 0.355 0.330 0.357 992,000 0.3448 1.43%
2016-01-28 0 1.400 1.350 1.410 1.370 1.430 428,000 598,400 1.3981 0.350 0.338 0.352 0.343 0.357 1,712,000 0.3495 2.19%
2016-01-27 0 1.370 1.290 1.370 1.310 1.460 36,000 48,280 1.3411 0.343 0.322 0.343 0.327 0.365 144,000 0.3353 3.01%
2016-01-26 0 1.330 1.250 1.350 1.250 1.450 580,000 792,000 1.3655 0.333 0.313 0.338 0.313 0.363 2,320,000 0.3414 -5.00%
2016-01-25 0 1.400 1.350 1.400 1.350 1.470 224,000 312,160 1.3936 0.350 0.338 0.350 0.338 0.368 896,000 0.3484 4.48%
2016-01-22 0 1.340 1.260 1.320 1.260 1.350 444,000 592,320 1.3341 0.335 0.315 0.330 0.315 0.338 1,776,000 0.3335 0.75%
2016-01-21 0 1.330 1.270 1.330 - - 0 0 - 0.333 0.317 0.333 - - 0 - -1.48%
2016-01-20 0 1.350 1.310 1.350 1.250 1.500 340,000 454,760 1.3375 0.338 0.327 0.338 0.313 0.375 1,360,000 0.3344 -0.74%
2016-01-19 0 1.360 1.310 1.360 1.300 1.460 448,000 599,680 1.3386 0.340 0.327 0.340 0.325 0.365 1,792,000 0.3346 -0.73%
2016-01-18 0 1.370 1.350 1.370 1.350 1.400 212,000 292,400 1.3792 0.343 0.338 0.343 0.338 0.350 848,000 0.3448 -0.72%
2016-01-15 0 1.380 1.300 1.380 1.300 1.400 532,000 719,040 1.3516 0.345 0.325 0.345 0.325 0.350 2,128,000 0.3379 4.55%
2016-01-14 0 1.320 1.280 1.330 1.300 1.380 176,000 231,920 1.3177 0.330 0.320 0.333 0.325 0.345 704,000 0.3294 -2.22%
2016-01-13 0 1.350 1.330 1.350 1.300 1.400 324,000 442,320 1.3652 0.338 0.333 0.338 0.325 0.350 1,296,000 0.3413 -3.57%
2016-01-12 0 1.400 1.350 1.400 1.350 1.400 108,000 149,880 1.3878 0.350 0.338 0.350 0.338 0.350 432,000 0.3469 -2.10%
2016-01-11 0 1.430 1.350 1.430 1.250 1.490 316,000 440,440 1.3938 0.357 0.338 0.357 0.313 0.373 1,264,000 0.3484 -4.03%
2016-01-08 0 1.490 1.420 1.490 1.350 1.500 336,000 495,560 1.4749 0.373 0.355 0.373 0.338 0.375 1,344,000 0.3687 1.36%
2016-01-07 0 1.470 1.430 1.480 1.400 1.570 512,000 754,120 1.4729 0.368 0.357 0.370 0.350 0.393 2,048,000 0.3682 -4.55%
2016-01-06 0 1.540 1.500 1.540 1.540 1.540 4,000 6,160 1.5400 0.385 0.375 0.385 0.385 0.385 16,000 0.3850 -0.65%
2016-01-05 0 1.550 1.460 1.550 1.460 1.550 672,000 1,012,280 1.5064 0.387 0.365 0.387 0.365 0.387 2,688,000 0.3766 0.00%
2016-01-04 0 1.550 1.510 1.560 1.470 1.560 160,000 246,200 1.5388 0.387 0.377 0.390 0.368 0.390 640,000 0.3847 -1.90%
2015-12-31 0 1.580 1.500 1.580 1.560 1.580 52,000 81,600 1.5692 0.395 0.375 0.395 0.390 0.395 208,000 0.3923 0.64%
2015-12-30 0 1.570 1.460 1.570 1.550 1.590 96,000 151,160 1.5746 0.393 0.365 0.393 0.387 0.398 384,000 0.3936 0.00%
2015-12-29 0 1.570 1.550 1.570 1.540 1.580 788,000 1,236,720 1.5694 0.393 0.387 0.393 0.385 0.395 3,152,000 0.3924 0.00%
2015-12-28 0 1.570 1.470 1.570 1.580 1.590 16,000 25,360 1.5850 0.393 0.368 0.393 0.395 0.398 64,000 0.3963 -0.63%
2015-12-24 0 1.580 1.500 1.580 1.580 1.580 648,000 1,023,840 1.5800 0.395 0.375 0.395 0.395 0.395 2,592,000 0.3950 0.64%
2015-12-23 0 1.570 1.550 1.570 1.550 1.610 328,000 517,720 1.5784 0.393 0.387 0.393 0.387 0.403 1,312,000 0.3946 -3.09%
2015-12-22 0 1.620 1.600 1.620 1.600 1.670 128,000 206,480 1.6131 0.405 0.400 0.405 0.400 0.417 512,000 0.4033 -2.41%
2015-12-21 0 1.660 1.560 1.660 1.680 1.680 4,000 6,720 1.6800 0.415 0.390 0.415 0.420 0.420 16,000 0.4200 -0.60%
2015-12-18 0 1.670 1.610 1.670 1.630 1.790 536,000 893,840 1.6676 0.417 0.403 0.417 0.407 0.447 2,144,000 0.4169 0.60%
2015-12-17 0 1.660 1.620 1.660 1.650 1.670 528,000 879,200 1.6652 0.415 0.405 0.415 0.412 0.417 2,112,000 0.4163 0.00%
2015-12-16 0 1.660 1.650 1.660 1.630 1.700 488,000 804,600 1.6488 0.415 0.412 0.415 0.407 0.425 1,952,000 0.4122 2.47%
2015-12-15 0 1.620 1.500 1.620 1.550 1.650 340,000 552,040 1.6236 0.405 0.375 0.405 0.387 0.412 1,360,000 0.4059 -0.61%
2015-12-14 0 1.630 1.550 1.630 1.550 1.630 196,000 311,520 1.5894 0.407 0.387 0.407 0.387 0.407 784,000 0.3973 1.87%
2015-12-11 0 1.600 1.520 1.600 1.540 1.650 384,000 603,040 1.5704 0.400 0.380 0.400 0.385 0.412 1,536,000 0.3926 -2.44%
2015-12-10 0 1.640 1.620 1.640 1.610 1.700 72,000 118,040 1.6394 0.410 0.405 0.410 0.403 0.425 288,000 0.4099 1.23%
2015-12-09 0 1.620 1.600 1.620 1.600 1.620 140,000 224,160 1.6011 0.405 0.400 0.405 0.400 0.405 560,000 0.4003 1.89%
2015-12-08 0 1.590 1.580 1.590 1.590 1.670 564,000 914,560 1.6216 0.398 0.395 0.398 0.398 0.417 2,256,000 0.4054 -5.92%
2015-12-07 0 1.690 1.650 1.690 1.620 1.710 184,000 306,520 1.6659 0.423 0.412 0.423 0.405 0.428 736,000 0.4165 -1.17%
2015-12-04 0 1.710 1.670 1.710 - - 0 0 - 0.428 0.417 0.428 - - 0 - -1.72%
2015-12-03 0 1.740 1.670 1.740 1.670 1.770 652,000 1,106,920 1.6977 0.435 0.417 0.435 0.417 0.442 2,608,000 0.4244 -0.57%
2015-12-02 0 1.750 1.710 1.770 1.710 1.790 428,000 744,440 1.7393 0.438 0.428 0.442 0.428 0.447 1,712,000 0.4348 -2.78%
2015-12-01 0 1.800 1.750 1.800 1.740 1.830 556,000 990,280 1.7811 0.450 0.438 0.450 0.435 0.458 2,224,000 0.4453 1.69%
2015-11-30 0 1.770 1.720 1.770 1.720 1.790 324,000 570,640 1.7612 0.442 0.430 0.442 0.430 0.447 1,296,000 0.4403 1.72%
2015-11-27 0 1.740 1.700 1.740 1.700 1.800 936,000 1,622,080 1.7330 0.435 0.425 0.435 0.425 0.450 3,744,000 0.4332 -2.79%
2015-11-26 0 1.790 1.740 1.790 1.720 1.830 568,000 1,007,720 1.7742 0.447 0.435 0.447 0.430 0.458 2,272,000 0.4435 0.00%
2015-11-25 0 1.790 1.760 1.790 1.760 1.800 644,000 1,140,200 1.7705 0.447 0.440 0.447 0.440 0.450 2,576,000 0.4426 2.29%
2015-11-24 0 1.750 1.720 1.750 1.710 1.760 408,000 703,200 1.7235 0.438 0.430 0.438 0.428 0.440 1,632,000 0.4309 -1.69%
2015-11-23 0 1.780 1.750 1.780 1.670 1.930 1,408,000 2,540,120 1.8041 0.445 0.438 0.445 0.417 0.482 5,632,000 0.4510 -3.26%
2015-11-20 0 1.840 1.800 1.840 1.730 2.090 2,932,000 5,546,600 1.8917 0.460 0.450 0.460 0.433 0.522 11,728,000 0.4729 -4.66%
2015-11-19 0 1.930 1.930 1.960 1.900 2.000 2,924,008 5,695,975 1.9480 0.482 0.482 0.490 0.475 0.500 11,696,032 0.4870 1.05%
2015-11-18 0 1.910 1.890 1.920 1.860 1.960 1,400,000 2,677,040 1.9122 0.477 0.472 0.480 0.465 0.490 5,600,000 0.4780 -1.04%
2015-11-17 0 1.930 1.900 1.930 1.850 1.960 1,348,000 2,579,680 1.9137 0.482 0.475 0.482 0.463 0.490 5,392,000 0.4784 5.46%
2015-11-16 0 1.830 1.820 1.830 1.800 1.860 560,000 1,021,960 1.8249 0.458 0.455 0.458 0.450 0.465 2,240,000 0.4562 1.67%
2015-11-13 0 1.800 1.800 1.810 1.730 1.820 1,012,000 1,796,320 1.7750 0.450 0.450 0.452 0.433 0.455 4,048,000 0.4438 4.05%
2015-11-12 0 1.730 1.730 1.750 1.720 1.780 1,092,000 1,906,920 1.7463 0.433 0.433 0.438 0.430 0.445 4,368,000 0.4366 -2.81%
2015-11-11 0 1.780 1.770 1.780 1.750 1.800 480,000 850,320 1.7715 0.445 0.442 0.445 0.438 0.450 1,920,000 0.4429 -1.11%
2015-11-10 0 1.800 1.800 1.820 1.790 1.890 1,196,000 2,172,440 1.8164 0.450 0.450 0.455 0.447 0.472 4,784,000 0.4541 -4.76%
2015-11-09 0 1.890 1.890 1.900 1.890 1.930 928,000 1,771,920 1.9094 0.472 0.472 0.475 0.472 0.482 3,712,000 0.4773 -0.53%
2015-11-06 0 1.900 1.900 1.920 1.870 1.960 3,072,000 5,907,520 1.9230 0.475 0.475 0.480 0.468 0.490 12,288,000 0.4808 -2.56%
2015-11-05 0 1.950 1.930 1.950 1.840 1.950 2,718,000 5,180,080 1.9058 0.488 0.482 0.488 0.460 0.488 10,872,000 0.4765 5.98%
2015-11-04 0 1.840 1.830 1.840 1.790 1.850 820,000 1,500,000 1.8293 0.460 0.458 0.460 0.447 0.463 3,280,000 0.4573 0.55%
2015-11-03 0 1.830 1.790 1.830 1.740 1.840 1,452,000 2,591,960 1.7851 0.458 0.447 0.458 0.435 0.460 5,808,000 0.4463 2.81%
2015-11-02 0 1.780 1.770 1.780 1.650 1.840 3,936,000 6,932,360 1.7613 0.445 0.442 0.445 0.412 0.460 15,744,000 0.4403 4.71%
2015-10-30 0 1.700 1.680 1.700 1.500 1.730 2,680,000 4,360,040 1.6269 0.425 0.420 0.425 0.375 0.433 10,720,000 0.4067 11.11%
2015-10-29 0 1.530 1.470 1.530 1.460 1.550 412,000 618,400 1.5010 0.382 0.368 0.382 0.365 0.387 1,648,000 0.3752 -1.29%
2015-10-28 0 1.550 1.500 1.550 1.370 1.550 364,000 511,440 1.4051 0.387 0.375 0.387 0.343 0.387 1,456,000 0.3513 10.71%
2015-10-27 0 1.400 1.380 1.400 1.380 1.410 112,000 157,000 1.4018 0.350 0.345 0.350 0.345 0.352 448,000 0.3504 1.45%
2015-10-26 0 1.380 1.380 1.390 1.380 1.390 80,000 111,080 1.3885 0.345 0.345 0.347 0.345 0.347 320,000 0.3471 0.00%
2015-10-23 0 1.380 1.380 1.390 1.370 1.410 64,000 88,800 1.3875 0.345 0.345 0.347 0.343 0.352 256,000 0.3469 -2.13%
2015-10-22 0 1.410 1.380 1.410 1.380 1.430 220,000 306,160 1.3916 0.352 0.345 0.352 0.345 0.357 880,000 0.3479 0.71%
2015-10-20 0 1.400 1.370 1.400 1.370 1.400 312,000 433,440 1.3892 0.350 0.343 0.350 0.343 0.350 1,248,000 0.3473 -0.71%
2015-10-19 0 1.410 1.410 1.430 1.400 1.410 160,000 225,320 1.4083 0.352 0.352 0.357 0.350 0.352 640,000 0.3521 -0.70%
2015-10-16 0 1.420 1.420 1.430 1.420 1.430 52,000 73,960 1.4223 0.355 0.355 0.357 0.355 0.357 208,000 0.3556 0.00%
2015-10-15 0 1.420 1.410 1.420 1.410 1.420 112,000 158,360 1.4139 0.355 0.352 0.355 0.352 0.355 448,000 0.3535 0.00%
2015-10-14 0 1.420 1.420 1.440 1.410 1.440 792,000 1,132,280 1.4296 0.355 0.355 0.360 0.352 0.360 3,168,000 0.3574 0.71%
2015-10-13 0 1.410 1.420 1.440 1.410 1.450 140,000 200,320 1.4309 0.352 0.355 0.360 0.352 0.363 560,000 0.3577 -1.40%
2015-10-12 0 1.430 1.410 1.440 1.410 1.450 124,000 178,200 1.4371 0.357 0.352 0.360 0.352 0.363 496,000 0.3593 0.70%
2015-10-09 0 1.420 1.420 1.450 1.420 1.440 272,000 390,320 1.4350 0.355 0.355 0.363 0.355 0.360 1,088,000 0.3588 -1.39%
2015-10-08 0 1.440 1.430 1.440 1.440 1.460 160,000 230,800 1.4425 0.360 0.357 0.360 0.360 0.365 640,000 0.3606 0.70%
2015-10-07 0 1.430 1.410 1.430 1.410 1.460 412,000 585,760 1.4217 0.357 0.352 0.357 0.352 0.365 1,648,000 0.3554 -2.05%
2015-10-06 0 1.460 1.420 1.470 1.430 1.500 228,000 330,440 1.4493 0.365 0.355 0.368 0.357 0.375 912,000 0.3623 -2.01%
2015-10-05 0 1.490 1.450 1.500 1.440 1.510 748,000 1,098,800 1.4690 0.373 0.363 0.375 0.360 0.377 2,992,000 0.3672 -1.32%
2015-10-02 0 1.510 1.450 1.520 1.460 1.540 88,000 130,120 1.4786 0.377 0.363 0.380 0.365 0.385 352,000 0.3697 0.67%
2015-09-30 0 1.500 1.470 1.500 1.450 1.520 272,000 404,200 1.4860 0.375 0.368 0.375 0.363 0.380 1,088,000 0.3715 2.04%
2015-09-29 0 1.470 1.460 1.480 1.460 1.480 68,000 99,800 1.4676 0.368 0.365 0.370 0.365 0.370 272,000 0.3669 -2.00%
2015-09-25 0 1.500 1.480 1.510 1.480 1.510 172,000 255,000 1.4826 0.375 0.370 0.377 0.370 0.377 688,000 0.3706 -1.32%
2015-09-24 0 1.520 1.480 1.520 1.470 1.540 244,000 366,680 1.5028 0.380 0.370 0.380 0.368 0.385 976,000 0.3757 -1.30%
2015-09-23 0 1.540 1.510 1.550 1.480 1.540 604,000 908,520 1.5042 0.385 0.377 0.387 0.370 0.385 2,416,000 0.3760 -1.28%
2015-09-22 0 1.560 1.520 1.560 1.540 1.620 1,200,000 1,913,160 1.5943 0.390 0.380 0.390 0.385 0.405 4,800,000 0.3986 0.65%
2015-09-21 0 1.550 1.500 1.550 1.500 1.550 748,000 1,140,920 1.5253 0.387 0.375 0.387 0.375 0.387 2,992,000 0.3813 1.31%
2015-09-18 0 1.530 1.500 1.540 1.480 1.540 412,000 628,880 1.5264 0.382 0.375 0.385 0.370 0.385 1,648,000 0.3816 0.66%
2015-09-17 0 1.520 1.480 1.520 1.480 1.570 376,000 572,560 1.5228 0.380 0.370 0.380 0.370 0.393 1,504,000 0.3807 0.00%
2015-09-16 0 1.520 1.480 1.520 1.460 1.530 704,000 1,053,120 1.4959 0.380 0.370 0.380 0.365 0.382 2,816,000 0.3740 1.33%
2015-09-15 0 1.500 1.470 1.510 1.500 1.520 80,000 121,240 1.5155 0.375 0.368 0.377 0.375 0.380 320,000 0.3789 0.67%
2015-09-14 0 1.490 1.490 1.530 1.480 1.510 180,000 270,600 1.5033 0.373 0.373 0.382 0.370 0.377 720,000 0.3758 0.68%
2015-09-11 0 1.480 1.450 1.480 1.480 1.530 200,000 297,840 1.4892 0.370 0.363 0.370 0.370 0.382 800,000 0.3723 -2.63%
2015-09-10 0 1.520 1.480 1.530 1.480 1.570 436,000 660,280 1.5144 0.380 0.370 0.382 0.370 0.393 1,744,000 0.3786 -1.94%
2015-09-09 0 1.550 1.490 1.550 1.480 1.580 608,000 944,360 1.5532 0.387 0.373 0.387 0.370 0.395 2,432,000 0.3883 4.73%
2015-09-08 0 1.480 1.450 1.480 1.440 1.490 320,000 470,280 1.4696 0.370 0.363 0.370 0.360 0.373 1,280,000 0.3674 -1.99%
2015-09-07 0 1.510 1.440 1.510 1.500 1.520 140,000 212,160 1.5154 0.377 0.360 0.377 0.375 0.380 560,000 0.3789 0.00%
2015-09-04 0 1.510 1.420 1.510 1.430 1.520 304,000 453,360 1.4913 0.377 0.355 0.377 0.357 0.380 1,216,000 0.3728 5.59%
2015-09-02 0 1.430 1.420 1.430 1.420 1.500 688,000 992,320 1.4423 0.357 0.355 0.357 0.355 0.375 2,752,000 0.3606 -7.14%
2015-09-01 0 1.540 1.470 1.540 1.390 1.560 1,380,000 2,037,360 1.4763 0.385 0.368 0.385 0.347 0.390 5,520,000 0.3691 3.36%
2015-08-31 0 1.490 1.470 1.490 1.430 1.720 532,000 793,280 1.4911 0.373 0.368 0.373 0.357 0.430 2,128,000 0.3728 -1.97%
2015-08-28 0 1.520 1.450 1.520 1.450 1.590 828,000 1,230,320 1.4859 0.380 0.363 0.380 0.363 0.398 3,312,000 0.3715 -1.94%
2015-08-27 0 1.550 1.540 1.550 1.500 1.590 328,000 505,240 1.5404 0.387 0.385 0.387 0.375 0.398 1,312,000 0.3851 -1.27%
2015-08-26 0 1.570 1.490 1.570 1.480 1.720 480,000 726,440 1.5134 0.393 0.373 0.393 0.370 0.430 1,920,000 0.3784 2.61%
2015-08-25 0 1.530 1.500 1.560 1.480 1.610 273,000 423,310 1.5506 0.382 0.375 0.390 0.370 0.403 1,092,000 0.3876 -4.97%
2015-08-24 0 1.610 1.500 1.610 1.450 1.610 1,604,000 2,420,480 1.5090 0.403 0.375 0.403 0.363 0.403 6,416,000 0.3773 -4.17%
2015-08-21 0 1.680 1.620 1.660 1.600 1.710 1,516,000 2,494,400 1.6454 0.420 0.405 0.415 0.400 0.428 6,064,000 0.4113 -4.55%
2015-08-20 0 1.760 1.730 1.760 1.740 1.790 332,000 584,360 1.7601 0.440 0.433 0.440 0.435 0.447 1,328,000 0.4400 -1.68%
2015-08-19 0 1.790 1.790 1.800 1.760 1.800 406,000 728,400 1.7941 0.447 0.447 0.450 0.440 0.450 1,624,000 0.4485 -0.56%
2015-08-18 0 1.800 1.760 1.800 1.760 1.800 3,242,000 5,780,300 1.7829 0.450 0.440 0.450 0.440 0.450 12,968,000 0.4457 1.12%
2015-08-17 0 1.780 1.740 1.780 1.720 1.780 2,634,000 4,637,180 1.7605 0.445 0.435 0.445 0.430 0.445 10,536,000 0.4401 3.49%
2015-08-14 0 1.720 1.700 1.760 1.680 1.750 132,000 225,600 1.7091 0.430 0.425 0.440 0.420 0.438 528,000 0.4273 -2.27%
2015-08-13 0 1.760 1.700 1.760 1.700 1.770 368,000 634,000 1.7228 0.440 0.425 0.440 0.425 0.442 1,472,000 0.4307 1.15%
2015-08-12 0 1.740 1.690 1.740 1.680 1.780 1,760,000 3,070,760 1.7448 0.435 0.423 0.435 0.420 0.445 7,040,000 0.4362 1.75%
2015-08-11 0 1.710 1.710 1.780 1.710 1.790 88,000 155,680 1.7691 0.428 0.428 0.445 0.428 0.447 352,000 0.4423 -4.47%
2015-08-10 0 1.790 1.750 1.790 1.750 1.790 444,000 780,080 1.7569 0.447 0.438 0.447 0.438 0.447 1,776,000 0.4392 2.87%
2015-08-07 0 1.740 1.740 1.770 1.740 1.780 348,000 613,160 1.7620 0.435 0.435 0.442 0.435 0.445 1,392,000 0.4405 -1.14%
2015-08-06 0 1.760 1.730 1.760 1.650 1.770 1,344,000 2,335,920 1.7380 0.440 0.433 0.440 0.412 0.442 5,376,000 0.4345 2.03%
2015-08-05 0 1.750 1.720 1.750 1.720 1.790 232,000 405,600 1.7483 0.431 0.424 0.431 0.424 0.441 941,449 0.4308 1.16%
2015-08-04 0 1.730 1.680 1.730 1.660 1.730 288,000 489,320 1.6990 0.426 0.414 0.426 0.409 0.426 1,168,696 0.4187 1.76%
2015-08-03 0 1.700 1.680 1.700 1.700 1.790 724,000 1,246,480 1.7217 0.419 0.414 0.419 0.419 0.441 2,937,971 0.4243 -6.59%
2015-07-31 0 1.820 1.760 1.800 1.740 1.910 348,000 620,080 1.7818 0.449 0.434 0.444 0.429 0.471 1,412,174 0.4391 2.25%
2015-07-30 0 1.780 1.750 1.800 1.760 1.870 444,000 794,040 1.7884 0.439 0.431 0.444 0.434 0.461 1,801,739 0.4407 -3.26%
2015-07-29 0 1.840 1.800 1.850 1.800 1.870 252,000 459,360 1.8229 0.453 0.444 0.456 0.444 0.461 1,022,609 0.4492 0.00%
2015-07-28 0 1.840 1.820 1.850 1.820 2.000 1,272,000 2,396,640 1.8842 0.453 0.449 0.456 0.449 0.493 5,161,739 0.4643 0.00%
2015-07-27 0 1.840 1.810 1.850 1.820 1.980 916,000 1,706,520 1.8630 0.453 0.446 0.456 0.449 0.488 3,717,101 0.4591 -6.12%
2015-07-24 0 1.960 1.950 1.960 1.940 1.990 380,000 744,120 1.9582 0.483 0.481 0.483 0.478 0.490 1,542,029 0.4826 -0.51%
2015-07-23 0 1.970 1.970 1.980 1.890 1.980 964,000 1,870,720 1.9406 0.485 0.485 0.488 0.466 0.488 3,911,884 0.4782 5.91%
2015-07-22 0 1.860 1.860 1.880 1.860 1.890 244,000 458,680 1.8798 0.458 0.458 0.463 0.458 0.466 990,145 0.4632 -2.11%
2015-07-21 0 1.900 1.880 1.900 1.870 1.930 216,000 411,280 1.9041 0.468 0.463 0.468 0.461 0.476 876,522 0.4692 0.53%
2015-07-20 0 1.890 1.880 1.900 1.840 1.950 756,000 1,429,240 1.8905 0.466 0.463 0.468 0.453 0.481 3,067,826 0.4659 2.16%
2015-07-17 0 1.850 1.840 1.850 1.820 1.850 248,000 456,240 1.8397 0.456 0.453 0.456 0.449 0.456 1,006,377 0.4533 1.65%
2015-07-16 0 1.820 1.800 1.820 1.760 1.820 312,000 563,600 1.8064 0.449 0.444 0.449 0.434 0.449 1,266,087 0.4452 3.41%
2015-07-15 0 1.760 1.760 1.810 1.760 1.840 276,000 492,480 1.7843 0.434 0.434 0.446 0.434 0.453 1,120,000 0.4397 -3.30%
2015-07-14 0 1.820 1.820 1.840 1.800 1.880 980,000 1,800,680 1.8374 0.449 0.449 0.453 0.444 0.463 3,976,812 0.4528 0.00%
2015-07-13 0 1.820 1.820 1.840 1.680 1.840 1,748,000 3,090,720 1.7681 0.449 0.449 0.453 0.414 0.453 7,093,333 0.4357 8.33%
2015-07-10 0 1.680 1.670 1.680 1.680 1.890 1,528,000 2,674,280 1.7502 0.414 0.412 0.414 0.414 0.466 6,200,580 0.4313 -4.00%
2015-07-09 0 1.750 1.740 1.750 1.600 1.810 2,364,000 4,084,040 1.7276 0.431 0.429 0.431 0.394 0.446 9,593,043 0.4257 5.42%
2015-07-08 0 1.660 1.460 1.680 1.450 1.750 6,288,000 9,794,960 1.5577 0.409 0.360 0.414 0.357 0.431 25,516,522 0.3839 -5.14%
2015-07-07 0 1.750 1.750 1.780 1.750 1.930 2,404,000 4,363,040 1.8149 0.431 0.431 0.439 0.431 0.476 9,755,362 0.4472 -4.89%
2015-07-06 0 1.840 1.800 1.850 1.670 2.020 2,772,200 5,074,478 1.8305 0.453 0.444 0.456 0.412 0.498 11,249,507 0.4511 -8.00%
2015-07-03 0 2.000 2.000 2.010 1.960 2.120 2,352,000 4,773,680 2.0296 0.493 0.493 0.495 0.483 0.522 9,544,348 0.5002 -6.98%
2015-07-02 0 2.150 2.120 2.150 2.080 2.190 3,012,000 6,426,400 2.1336 0.530 0.522 0.530 0.513 0.540 12,222,609 0.5258 2.38%
2015-06-30 0 2.100 2.050 2.100 2.000 2.120 2,024,000 4,178,080 2.0643 0.517 0.505 0.517 0.493 0.522 8,213,333 0.5087 0.96%
2015-06-29 0 2.080 2.040 2.080 1.920 2.180 3,912,000 8,147,440 2.0827 0.513 0.503 0.513 0.473 0.537 15,874,783 0.5132 -4.15%
2015-06-26 0 2.170 2.150 2.180 2.070 2.190 3,476,000 7,421,200 2.1350 0.535 0.530 0.537 0.510 0.540 14,105,507 0.5261 2.84%
2015-06-25 0 2.110 2.100 2.110 2.060 2.130 1,056,000 2,212,880 2.0955 0.520 0.517 0.520 0.508 0.525 4,285,217 0.5164 0.48%
2015-06-24 0 2.100 2.090 2.100 2.060 2.140 1,592,000 3,334,400 2.0945 0.517 0.515 0.517 0.508 0.527 6,460,290 0.5161 -3.67%
2015-06-23 0 2.180 2.150 2.180 2.120 2.190 780,000 1,679,320 2.1530 0.537 0.530 0.537 0.522 0.540 3,165,217 0.5306 0.00%
2015-06-22 0 2.180 2.160 2.190 2.160 2.280 1,188,000 2,615,320 2.2014 0.537 0.532 0.540 0.532 0.562 4,820,870 0.5425 -2.24%
2015-06-19 0 2.230 2.200 2.230 2.170 2.250 3,156,000 6,960,560 2.2055 0.550 0.542 0.550 0.535 0.554 12,806,957 0.5435 1.83%
2015-06-18 0 2.190 2.170 2.200 2.160 2.300 2,724,000 6,048,000 2.2203 0.540 0.535 0.542 0.532 0.567 11,053,913 0.5471 0.00%
2015-06-17 0 2.190 2.180 2.220 2.170 2.220 744,000 1,634,080 2.1963 0.540 0.537 0.547 0.535 0.547 3,019,130 0.5412 -0.90%
2015-06-16 0 2.210 2.180 2.220 2.180 2.270 1,400,000 3,116,560 2.2261 0.545 0.537 0.547 0.537 0.559 5,681,159 0.5486 -3.07%
2015-06-15 0 2.280 2.250 2.280 2.240 2.310 4,196,000 9,554,680 2.2771 0.562 0.554 0.562 0.552 0.569 17,027,246 0.5611 1.79%
2015-06-12 0 2.240 2.260 2.280 2.090 2.260 3,644,000 7,853,880 2.1553 0.552 0.557 0.562 0.515 0.557 14,787,246 0.5311 7.18%
2015-06-11 0 2.090 2.070 2.100 2.050 2.210 2,904,000 6,050,040 2.0833 0.515 0.510 0.517 0.505 0.545 11,784,348 0.5134 -2.34%
2015-06-10 0 2.140 2.120 2.160 2.080 2.290 3,512,000 7,663,280 2.1820 0.527 0.522 0.532 0.513 0.564 14,251,594 0.5377 -3.17%
2015-06-09 0 2.210 2.200 2.230 2.140 2.420 7,444,000 16,728,800 2.2473 0.545 0.542 0.550 0.527 0.596 30,207,536 0.5538 -6.36%
2015-06-08 0 2.360 2.340 2.380 2.180 2.370 10,548,000 24,061,680 2.2812 0.582 0.577 0.587 0.537 0.584 42,803,478 0.5621 9.26%
2015-06-05 0 2.160 2.160 2.170 2.130 2.300 8,636,000 19,224,560 2.2261 0.532 0.532 0.535 0.525 0.567 35,044,638 0.5486 1.89%
2015-06-04 0 2.120 2.110 2.130 1.900 2.130 7,344,000 14,948,680 2.0355 0.522 0.520 0.525 0.468 0.525 29,801,739 0.5016 10.42%
2015-06-03 0 1.920 1.910 1.920 1.900 1.970 2,300,000 4,406,000 1.9157 0.473 0.471 0.473 0.468 0.485 9,333,333 0.4721 1.59%
2015-06-02 0 1.890 1.890 1.900 1.890 1.930 1,520,000 2,885,960 1.8987 0.466 0.466 0.468 0.466 0.476 6,168,116 0.4679 -0.53%
2015-06-01 0 1.900 1.890 1.900 1.890 1.960 2,856,000 5,449,600 1.9081 0.468 0.466 0.468 0.466 0.483 11,589,565 0.4702 0.00%
2015-05-29 0 1.900 1.890 1.910 1.880 1.910 2,548,000 4,806,840 1.8865 0.468 0.466 0.471 0.463 0.471 10,339,710 0.4649 -0.52%
2015-05-28 0 1.910 1.910 1.920 1.880 1.950 3,652,000 6,952,480 1.9037 0.471 0.471 0.473 0.463 0.481 14,819,710 0.4691 1.60%
2015-05-27 0 1.880 1.870 1.880 1.860 1.900 2,816,000 5,317,320 1.8883 0.463 0.461 0.463 0.458 0.468 11,427,246 0.4653 -0.53%
2015-05-26 0 1.890 1.880 1.900 1.850 1.920 2,080,000 3,916,200 1.8828 0.466 0.463 0.468 0.456 0.473 8,440,580 0.4640 -0.53%
2015-05-22 0 1.900 1.890 1.900 1.890 1.920 2,100,000 3,993,280 1.9016 0.468 0.466 0.468 0.466 0.473 8,521,739 0.4686 0.53%
2015-05-21 0 1.890 1.890 1.900 1.870 1.980 4,160,000 7,861,640 1.8898 0.466 0.466 0.468 0.461 0.488 16,881,159 0.4657 1.61%
2015-05-20 0 1.860 1.850 1.870 1.840 1.920 3,570,000 6,720,640 1.8825 0.458 0.456 0.461 0.453 0.473 14,486,957 0.4639 -3.12%
2015-05-19 0 1.920 1.920 1.960 1.920 1.980 2,502,000 4,873,940 1.9480 0.473 0.473 0.483 0.473 0.488 10,153,043 0.4800 -1.54%
2015-05-18 0 1.950 1.940 1.950 1.890 2.050 5,324,000 10,369,680 1.9477 0.481 0.478 0.481 0.466 0.505 21,604,638 0.4800 -3.47%
2015-05-15 0 2.020 2.010 2.040 2.010 2.110 3,208,000 6,556,680 2.0439 0.498 0.495 0.503 0.495 0.520 13,017,971 0.5037 -0.98%
2015-05-14 0 2.040 2.040 2.050 2.040 2.110 3,036,000 6,273,760 2.0665 0.503 0.503 0.505 0.503 0.520 12,320,000 0.5092 -2.39%
2015-05-13 0 2.090 2.090 2.100 2.030 2.170 3,292,000 6,826,720 2.0737 0.515 0.515 0.517 0.500 0.535 13,358,841 0.5110 -1.42%
2015-05-12 0 2.120 2.110 2.120 2.120 2.240 1,504,000 3,233,000 2.1496 0.522 0.520 0.522 0.522 0.552 6,103,188 0.5297 -3.64%
2015-05-11 0 2.200 2.200 2.210 2.140 2.270 3,292,000 7,254,320 2.2036 0.542 0.542 0.545 0.527 0.559 13,358,841 0.5430 3.77%
2015-05-08 0 2.120 2.110 2.120 2.000 2.120 1,900,000 3,973,920 2.0915 0.522 0.520 0.522 0.493 0.522 7,710,145 0.5154 4.43%
2015-05-07 0 2.030 2.010 2.030 2.000 2.190 3,104,000 6,444,160 2.0761 0.500 0.495 0.500 0.493 0.540 12,595,942 0.5116 -6.45%
2015-05-06 0 2.170 2.150 2.170 2.150 2.240 1,544,000 3,384,640 2.1921 0.535 0.530 0.535 0.530 0.552 6,265,507 0.5402 -1.36%
2015-05-05 0 2.200 2.180 2.200 2.120 2.300 4,636,000 10,087,760 2.1760 0.542 0.537 0.542 0.522 0.567 18,812,754 0.5362 -2.22%
2015-05-04 0 2.250 2.240 2.260 2.240 2.490 7,244,000 16,864,720 2.3281 0.554 0.552 0.557 0.552 0.614 29,395,942 0.5737 -5.86%
2015-04-30 0 2.390 2.390 2.400 2.190 2.430 11,756,000 27,677,400 2.3543 0.589 0.589 0.591 0.540 0.599 47,705,507 0.5802 9.13%
2015-04-29 0 2.190 2.180 2.190 2.080 2.190 9,144,000 19,565,360 2.1397 0.540 0.537 0.540 0.513 0.540 37,106,087 0.5273 5.80%
2015-04-28 0 2.070 2.060 2.080 2.040 2.090 2,040,000 4,202,280 2.0599 0.510 0.508 0.513 0.503 0.515 8,278,261 0.5076 0.00%
2015-04-27 0 2.070 2.070 2.080 2.040 2.100 4,112,000 8,454,080 2.0560 0.510 0.510 0.513 0.503 0.517 16,686,377 0.5066 0.49%
2015-04-24 0 2.060 2.030 2.060 1.990 2.070 4,660,000 9,376,320 2.0121 0.508 0.500 0.508 0.490 0.510 18,910,145 0.4958 0.00%
2015-04-23 0 2.060 2.050 2.060 2.020 2.070 2,636,000 5,393,640 2.0461 0.508 0.505 0.508 0.498 0.510 10,696,812 0.5042 3.00%
2015-04-22 0 2.000 2.000 2.040 2.000 2.090 1,400,000 2,871,160 2.0508 0.493 0.493 0.503 0.493 0.515 5,681,159 0.5054 -2.91%
2015-04-21 0 2.060 2.060 2.070 2.020 2.100 1,268,000 2,617,000 2.0639 0.508 0.508 0.510 0.498 0.517 5,145,507 0.5086 3.00%
2015-04-20 0 2.000 2.000 2.010 1.950 2.120 2,484,000 5,048,600 2.0324 0.493 0.493 0.495 0.481 0.522 10,080,000 0.5009 -3.38%
2015-04-17 0 2.070 2.060 2.070 2.020 2.120 6,680,000 13,854,360 2.0740 0.510 0.508 0.510 0.498 0.522 27,107,246 0.5111 4.02%
2015-04-16 0 1.990 1.980 1.990 1.940 2.030 1,804,000 3,600,680 1.9959 0.490 0.488 0.490 0.478 0.500 7,320,580 0.4919 0.51%
2015-04-15 0 1.980 1.960 1.980 1.940 2.000 852,000 1,668,480 1.9583 0.488 0.483 0.488 0.478 0.493 3,457,391 0.4826 -1.00%
2015-04-14 0 2.000 1.990 2.000 1.980 2.080 1,184,000 2,387,320 2.0163 0.493 0.490 0.493 0.488 0.513 4,804,638 0.4969 -3.38%
2015-04-13 0 2.070 2.060 2.080 2.030 2.130 1,772,000 3,671,520 2.0720 0.510 0.508 0.513 0.500 0.525 7,190,725 0.5106 0.98%
2015-04-10 0 2.050 2.020 2.050 1.950 2.050 1,612,000 3,230,880 2.0043 0.505 0.498 0.505 0.481 0.505 6,541,449 0.4939 4.59%
2015-04-09 0 1.960 1.930 1.990 1.960 2.200 1,372,000 2,752,240 2.0060 0.483 0.476 0.490 0.483 0.542 5,567,536 0.4943 -3.92%
2015-04-08 0 2.040 2.020 2.050 2.000 2.050 1,352,000 2,741,680 2.0279 0.503 0.498 0.505 0.493 0.505 5,486,377 0.4997 2.00%
2015-04-02 0 2.000 1.990 2.010 1.960 2.030 964,000 1,916,320 1.9879 0.493 0.490 0.495 0.483 0.500 3,911,884 0.4899 2.04%
2015-04-01 0 1.960 1.930 1.960 1.910 1.960 716,000 1,391,240 1.9431 0.483 0.476 0.483 0.471 0.483 2,905,507 0.4788 3.16%
2015-03-31 0 1.900 1.900 1.920 1.900 2.050 4,608,000 8,963,480 1.9452 0.468 0.468 0.473 0.468 0.505 18,699,130 0.4794 -2.56%
2015-03-30 0 1.950 1.900 1.920 1.880 2.150 2,896,000 5,804,120 2.0042 0.481 0.468 0.473 0.463 0.530 11,751,884 0.4939 -10.96%
2015-03-27 0 2.190 2.180 2.200 2.150 2.280 2,500,000 5,469,600 2.1878 0.540 0.537 0.542 0.530 0.562 10,144,928 0.5391 -0.45%
2015-03-26 0 2.200 2.200 2.240 2.200 2.350 884,000 1,986,360 2.2470 0.542 0.542 0.552 0.542 0.579 3,587,246 0.5537 -4.76%
2015-03-25 0 2.310 2.300 2.340 2.300 2.380 448,000 1,043,520 2.3293 0.569 0.567 0.577 0.567 0.587 1,817,971 0.5740 -0.43%
2015-03-24 0 2.320 2.300 2.350 2.300 2.430 552,000 1,307,120 2.3680 0.572 0.567 0.579 0.567 0.599 2,240,000 0.5835 -1.28%
2015-03-23 0 2.350 2.350 2.400 2.350 2.450 1,040,000 2,484,040 2.3885 0.579 0.579 0.591 0.579 0.604 4,220,290 0.5886 -2.08%
2015-03-20 0 2.400 2.370 2.400 2.350 2.470 1,316,500 3,182,490 2.4174 0.591 0.584 0.591 0.579 0.609 5,342,319 0.5957 -2.04%
2015-03-19 0 2.450 2.410 2.450 2.180 2.490 5,428,000 12,823,520 2.3625 0.604 0.594 0.604 0.537 0.614 22,026,667 0.5822 12.90%
2015-03-18 0 2.170 2.150 2.180 2.150 2.220 428,000 938,400 2.1925 0.535 0.530 0.537 0.530 0.547 1,736,812 0.5403 -1.36%
2015-03-17 0 2.200 2.180 2.230 2.200 2.300 1,044,000 2,369,640 2.2698 0.542 0.537 0.550 0.542 0.567 4,236,522 0.5593 -2.22%
2015-03-16 0 2.250 2.230 2.250 2.130 2.260 1,684,000 3,757,480 2.2313 0.554 0.550 0.554 0.525 0.557 6,833,623 0.5499 4.65%
2015-03-13 0 2.150 2.150 2.160 2.090 2.180 1,096,000 2,338,600 2.1338 0.530 0.530 0.532 0.515 0.537 4,447,536 0.5258 2.87%
2015-03-12 0 2.090 2.080 2.150 1.980 2.180 1,480,000 3,015,200 2.0373 0.515 0.513 0.530 0.488 0.537 6,005,797 0.5020 4.50%
2015-03-11 0 2.000 1.950 2.000 1.950 2.050 324,000 643,320 1.9856 0.493 0.481 0.493 0.481 0.505 1,314,783 0.4893 0.00%
2015-03-10 0 2.000 1.970 2.000 1.950 2.060 300,000 601,480 2.0049 0.493 0.485 0.493 0.481 0.508 1,217,391 0.4941 -2.91%
2015-03-09 0 2.060 2.010 2.060 1.950 2.100 736,000 1,490,280 2.0248 0.508 0.495 0.508 0.481 0.517 2,986,667 0.4990 6.74%
2015-03-06 0 1.930 1.920 1.930 1.910 2.050 440,000 853,000 1.9386 0.476 0.473 0.476 0.471 0.505 1,785,507 0.4777 1.05%
2015-03-05 0 1.910 1.900 1.910 1.880 2.100 492,000 965,880 1.9632 0.471 0.468 0.471 0.463 0.517 1,996,522 0.4838 -7.28%
2015-03-04 0 2.060 2.030 2.070 2.050 2.170 380,000 785,480 2.0671 0.508 0.500 0.510 0.505 0.535 1,542,029 0.5094 -3.74%
2015-03-03 0 2.140 2.080 2.140 2.100 2.150 144,000 303,440 2.1072 0.527 0.513 0.527 0.517 0.530 584,348 0.5193 0.47%
2015-03-02 0 2.130 2.110 2.130 2.120 2.210 472,000 1,025,520 2.1727 0.525 0.520 0.525 0.522 0.545 1,915,362 0.5354 0.00%
2015-02-27 0 2.130 2.110 2.140 2.100 2.160 844,000 1,787,400 2.1178 0.525 0.520 0.527 0.517 0.532 3,424,928 0.5219 -2.29%
2015-02-26 0 2.180 2.130 2.190 2.120 2.230 312,000 665,000 2.1314 0.537 0.525 0.540 0.522 0.550 1,266,087 0.5252 -0.46%
2015-02-25 0 2.190 2.140 2.190 2.130 2.250 488,000 1,062,920 2.1781 0.540 0.527 0.540 0.525 0.554 1,980,290 0.5367 0.46%
2015-02-24 0 2.180 2.170 2.240 2.170 2.200 108,000 235,040 2.1763 0.537 0.535 0.552 0.535 0.542 438,261 0.5363 -0.91%
2015-02-23 0 2.200 2.200 2.250 2.180 2.270 412,000 907,040 2.2016 0.542 0.542 0.554 0.537 0.559 1,671,884 0.5425 -3.51%
2015-02-18 0 2.280 2.240 2.300 2.180 2.300 564,000 1,261,240 2.2362 0.562 0.552 0.567 0.537 0.567 2,288,696 0.5511 -0.44%
2015-02-17 0 2.290 2.260 2.290 2.050 2.290 1,624,000 3,525,680 2.1710 0.564 0.557 0.564 0.505 0.564 6,590,145 0.5350 6.02%
2015-02-16 0 2.160 2.140 2.160 2.100 2.160 284,000 603,000 2.1232 0.532 0.527 0.532 0.517 0.532 1,152,464 0.5232 -0.92%
2015-02-13 0 2.180 2.100 2.180 2.050 2.200 1,784,000 3,779,200 2.1184 0.537 0.517 0.537 0.505 0.542 7,239,420 0.5220 -0.91%
2015-02-12 0 2.200 2.180 2.200 2.020 2.280 1,344,000 2,908,680 2.1642 0.542 0.537 0.542 0.498 0.562 5,453,913 0.5333 -3.51%
2015-02-11 0 2.280 2.270 2.280 2.240 2.340 1,668,000 3,829,600 2.2959 0.562 0.559 0.562 0.552 0.577 6,768,696 0.5658 -2.15%
2015-02-10 0 2.330 2.310 2.330 2.160 2.370 4,600,000 10,613,720 2.3073 0.574 0.569 0.574 0.532 0.584 18,666,667 0.5686 8.37%
2015-02-09 0 2.150 2.130 2.150 2.040 2.150 3,100,000 6,568,840 2.1190 0.530 0.525 0.530 0.503 0.530 12,579,710 0.5222 5.91%
2015-02-06 0 2.030 2.000 2.010 1.950 2.100 3,248,000 6,518,120 2.0068 0.500 0.493 0.495 0.481 0.517 13,180,290 0.4945 -1.46%
2015-02-05 0 2.060 2.030 2.060 1.810 2.070 5,944,000 11,715,880 1.9710 0.508 0.500 0.508 0.446 0.510 24,120,580 0.4857 13.81%
2015-02-04 0 1.810 1.810 1.820 1.780 1.820 776,000 1,399,680 1.8037 0.446 0.446 0.449 0.439 0.449 3,148,986 0.4445 2.84%
2015-02-03 0 1.760 1.760 1.780 1.680 1.810 2,388,000 4,190,160 1.7547 0.434 0.434 0.439 0.414 0.446 9,690,435 0.4324 1.73%
2015-02-02 0 1.730 1.680 1.730 1.680 1.800 2,116,000 3,650,320 1.7251 0.426 0.414 0.426 0.414 0.444 8,586,667 0.4251 3.59%
2015-01-30 0 1.670 1.660 1.680 1.640 1.700 880,000 1,480,520 1.6824 0.412 0.409 0.414 0.404 0.419 3,571,014 0.4146 -1.18%
2015-01-29 0 1.690 1.660 1.690 1.660 1.700 652,000 1,091,560 1.6742 0.416 0.409 0.416 0.409 0.419 2,645,797 0.4126 1.20%
2015-01-28 0 1.670 1.620 1.670 1.600 1.670 1,640,000 2,685,080 1.6372 0.412 0.399 0.412 0.394 0.412 6,655,072 0.4035 4.37%
2015-01-27 0 1.600 1.600 1.620 1.600 1.700 2,312,000 3,771,000 1.6311 0.394 0.394 0.399 0.394 0.419 9,382,029 0.4019 -1.23%
2015-01-26 0 1.620 1.600 1.620 1.600 1.760 3,268,000 5,490,400 1.6800 0.399 0.394 0.399 0.394 0.434 13,261,449 0.4140 0.00%
2015-01-23 0 1.620 1.620 1.630 1.600 1.660 1,216,000 1,975,800 1.6248 0.399 0.399 0.402 0.394 0.409 4,934,493 0.4004 1.25%
2015-01-22 0 1.600 1.580 1.610 1.560 1.620 444,000 711,120 1.6016 0.394 0.389 0.397 0.384 0.399 1,801,739 0.3947 0.00%
2015-01-21 0 1.600 1.590 1.620 1.570 1.620 288,000 460,840 1.6001 0.394 0.392 0.399 0.387 0.399 1,168,696 0.3943 0.63%
2015-01-20 0 1.590 1.560 1.600 1.560 1.620 508,000 807,160 1.5889 0.392 0.384 0.394 0.384 0.399 2,061,449 0.3915 -0.62%
2015-01-19 0 1.600 1.530 1.600 1.540 1.600 292,000 460,920 1.5785 0.394 0.377 0.394 0.379 0.394 1,184,928 0.3890 0.00%
2015-01-16 0 1.600 1.570 1.600 1.600 1.600 72,000 115,200 1.6000 0.394 0.387 0.394 0.394 0.394 292,174 0.3943 0.00%
2015-01-15 0 1.600 1.570 1.600 1.520 1.620 304,000 481,400 1.5836 0.394 0.387 0.394 0.375 0.399 1,233,623 0.3902 -1.23%
2015-01-14 0 1.620 1.540 1.620 1.620 1.620 24,000 38,280 1.5950 0.399 0.379 0.399 0.399 0.399 97,391 0.3931 1.89%
2015-01-13 0 1.590 1.590 1.600 1.580 1.700 544,000 882,120 1.6215 0.392 0.392 0.394 0.389 0.419 2,207,536 0.3996 -0.62%
2015-01-12 0 1.600 1.550 1.600 - - 0 0 - 0.394 0.382 0.394 - - 0 - 0.00%
2015-01-09 0 1.600 1.540 1.600 1.600 1.600 20,000 32,000 1.6000 0.394 0.379 0.394 0.394 0.394 81,159 0.3943 0.00%
2015-01-08 0 1.600 1.560 1.600 1.520 1.670 284,000 452,160 1.5921 0.394 0.384 0.394 0.375 0.412 1,152,464 0.3923 5.96%
2015-01-07 0 1.510 1.510 1.570 1.500 1.520 60,000 90,720 1.5120 0.372 0.372 0.387 0.370 0.375 243,478 0.3726 -1.31%
2015-01-06 0 1.530 1.550 1.570 1.510 1.560 56,000 85,640 1.5293 0.377 0.382 0.387 0.372 0.384 227,246 0.3769 -2.55%
2015-01-05 0 1.570 1.490 1.570 1.510 1.570 100,000 151,920 1.5192 0.387 0.367 0.387 0.372 0.387 405,797 0.3744 -1.87%
2015-01-02 0 1.600 1.540 1.600 1.450 1.600 372,000 560,720 1.5073 0.394 0.379 0.394 0.357 0.394 1,509,565 0.3714 -5.88%
2014-12-31 0 1.700 1.560 1.700 1.460 1.700 216,000 350,680 1.6235 0.419 0.384 0.419 0.360 0.419 876,522 0.4001 8.28%
2014-12-30 0 1.570 1.530 1.570 - - 12,000 18,720 1.5600 0.387 0.377 0.387 - - 48,696 0.3844 -1.26%
2014-12-29 0 1.590 1.590 1.600 1.500 1.640 108,000 172,600 1.5981 0.392 0.392 0.394 0.370 0.404 438,261 0.3938 -1.24%
2014-12-24 0 1.610 1.590 1.610 1.590 1.650 60,000 96,120 1.6020 0.397 0.392 0.397 0.392 0.407 243,478 0.3948 -1.23%
2014-12-23 0 1.630 1.600 1.630 1.580 1.700 260,000 418,960 1.6114 0.402 0.394 0.402 0.389 0.419 1,055,072 0.3971 0.00%
2014-12-22 0 1.630 1.600 1.630 1.590 1.640 892,000 1,437,520 1.6116 0.402 0.394 0.402 0.392 0.404 3,619,710 0.3971 2.52%
2014-12-19 0 1.590 1.570 1.590 1.580 1.610 24,000 38,280 1.5950 0.392 0.387 0.392 0.389 0.397 97,391 0.3931 1.92%
2014-12-18 0 1.560 1.560 1.570 1.440 1.680 352,000 554,200 1.5744 0.384 0.384 0.387 0.355 0.414 1,428,406 0.3880 -1.27%
2014-12-17 0 1.580 1.460 1.580 - - 0 0 - 0.389 0.360 0.389 - - 0 - 0.00%
2014-12-16 0 1.580 1.530 1.580 1.580 1.590 136,000 215,320 1.5832 0.389 0.377 0.389 0.389 0.392 551,884 0.3902 -0.63%
2014-12-15 0 1.590 1.520 1.590 1.600 1.600 16,000 25,600 1.6000 0.392 0.375 0.392 0.394 0.394 64,928 0.3943 0.00%
2014-12-12 0 1.590 1.540 1.590 1.590 1.590 48,000 76,320 1.5900 0.392 0.379 0.392 0.392 0.392 194,783 0.3918 0.63%
2014-12-11 0 1.580 1.540 1.580 1.530 1.580 60,000 93,160 1.5527 0.389 0.379 0.389 0.377 0.389 243,478 0.3826 0.00%
2014-12-10 0 1.580 1.550 1.580 1.540 1.590 336,000 524,040 1.5596 0.389 0.382 0.389 0.379 0.392 1,363,478 0.3843 -0.63%
2014-12-09 0 1.590 1.550 1.590 1.460 1.670 96,000 144,920 1.5096 0.392 0.382 0.392 0.360 0.412 389,565 0.3720 -3.64%
2014-12-08 0 1.650 1.550 1.650 1.650 1.680 36,000 59,720 1.6589 0.407 0.382 0.407 0.407 0.414 146,087 0.4088 3.12%
2014-12-05 0 1.600 1.550 1.600 1.550 1.630 168,000 263,520 1.5686 0.394 0.382 0.394 0.382 0.402 681,739 0.3865 0.00%
2014-12-04 0 1.600 1.570 1.600 1.580 1.600 224,000 354,600 1.5830 0.394 0.387 0.394 0.389 0.394 908,986 0.3901 1.27%
2014-12-03 0 1.580 1.570 1.640 1.570 1.670 108,000 170,840 1.5819 0.389 0.387 0.404 0.387 0.412 438,261 0.3898 -5.95%
2014-12-02 0 1.680 1.610 1.680 - - 0 0 - 0.414 0.397 0.414 - - 0 - 0.00%
2014-12-01 0 1.680 1.620 1.680 1.560 1.680 32,000 51,040 1.5950 0.414 0.399 0.414 0.384 0.414 129,855 0.3931 0.00%
2014-11-28 0 1.680 1.630 1.680 - - 0 0 - 0.414 0.402 0.414 - - 0 - 0.00%
2014-11-27 0 1.680 1.650 1.690 1.630 1.680 40,000 66,240 1.6560 0.414 0.407 0.416 0.402 0.414 162,319 0.4081 0.60%
2014-11-26 0 1.670 1.630 1.680 1.650 1.680 112,000 185,560 1.6568 0.412 0.402 0.414 0.407 0.414 454,493 0.4083 -0.60%
2014-11-25 0 1.680 1.670 1.690 1.680 1.690 1,068,000 1,794,360 1.6801 0.414 0.412 0.416 0.414 0.416 4,333,913 0.4140 -1.18%
2014-11-24 0 1.700 1.650 1.700 1.700 1.710 112,000 190,720 1.7029 0.419 0.407 0.419 0.419 0.421 454,493 0.4196 0.00%
2014-11-21 0 1.700 1.610 1.700 1.700 1.700 24,000 40,800 1.7000 0.419 0.397 0.419 0.419 0.419 97,391 0.4189 -1.16%
2014-11-20 0 1.720 1.680 1.730 1.720 1.750 312,000 541,200 1.7346 0.424 0.414 0.426 0.424 0.431 1,266,087 0.4275 1.18%
2014-11-19 0 1.700 1.650 1.720 1.680 1.710 616,000 1,049,040 1.7030 0.419 0.407 0.424 0.414 0.421 2,499,710 0.4197 0.00%
2014-11-18 0 1.700 1.680 1.700 1.680 1.750 288,000 492,080 1.7086 0.419 0.414 0.419 0.414 0.431 1,168,696 0.4211 -2.30%
2014-11-17 0 1.740 1.700 1.740 1.750 1.800 132,000 234,240 1.7745 0.429 0.419 0.429 0.431 0.444 535,652 0.4373 -0.57%
2014-11-14 0 1.750 1.690 1.750 1.680 1.760 524,000 910,760 1.7381 0.431 0.416 0.431 0.414 0.434 2,126,377 0.4283 0.00%
2014-11-13 0 1.750 1.720 1.740 1.720 1.770 116,000 201,920 1.7407 0.431 0.424 0.429 0.424 0.436 470,725 0.4290 -1.69%
2014-11-12 0 1.780 1.740 1.780 1.650 1.780 492,000 854,160 1.7361 0.439 0.429 0.439 0.407 0.439 1,996,522 0.4278 1.71%
2014-11-11 0 1.750 1.680 1.750 1.680 1.800 596,000 1,046,720 1.7562 0.431 0.414 0.431 0.414 0.444 2,418,551 0.4328 -2.78%
2014-11-10 0 1.800 1.780 1.800 1.780 1.810 420,000 754,960 1.7975 0.444 0.439 0.444 0.439 0.446 1,704,348 0.4430 0.00%
2014-11-07 0 1.800 1.770 1.800 1.800 1.820 312,000 562,280 1.8022 0.444 0.436 0.444 0.444 0.449 1,266,087 0.4441 0.00%
2014-11-06 0 1.800 1.790 1.830 1.800 1.850 92,000 168,160 1.8278 0.444 0.441 0.451 0.444 0.456 373,333 0.4504 -1.10%
2014-11-05 0 1.820 1.790 1.820 1.780 1.900 1,388,000 2,545,680 1.8341 0.449 0.441 0.449 0.439 0.468 5,632,464 0.4520 1.11%
2014-11-04 0 1.800 1.790 1.810 1.800 1.810 260,000 468,040 1.8002 0.444 0.441 0.446 0.444 0.446 1,055,072 0.4436 -0.55%
2014-11-03 0 1.810 1.780 1.810 1.780 1.830 508,000 914,600 1.8004 0.446 0.439 0.446 0.439 0.451 2,061,449 0.4437 1.12%
2014-10-31 0 1.790 1.790 1.810 1.790 1.800 252,000 453,080 1.7979 0.441 0.441 0.446 0.441 0.444 1,022,609 0.4431 -1.10%
2014-10-30 0 1.810 1.790 1.810 1.780 1.820 156,000 282,280 1.8095 0.446 0.441 0.446 0.439 0.449 633,043 0.4459 0.56%
2014-10-29 0 1.800 1.800 1.810 1.770 1.830 1,060,000 1,904,400 1.7966 0.444 0.444 0.446 0.436 0.451 4,301,449 0.4427 -1.64%
2014-10-28 0 1.830 1.800 1.830 1.800 1.940 916,000 1,663,400 1.8159 0.451 0.444 0.451 0.444 0.478 3,717,101 0.4475 -3.68%
2014-10-27 0 1.900 1.800 1.900 1.850 1.970 1,396,000 2,625,240 1.8805 0.468 0.444 0.468 0.456 0.485 5,664,928 0.4634 -4.04%
2014-10-24 0 1.980 1.950 1.990 1.950 2.010 116,000 227,760 1.9634 0.488 0.481 0.490 0.481 0.495 470,725 0.4838 0.00%
2014-10-23 0 1.980 1.960 1.980 1.930 2.000 584,000 1,148,440 1.9665 0.488 0.483 0.488 0.476 0.493 2,369,855 0.4846 3.13%
2014-10-22 0 1.920 1.920 1.930 1.850 2.050 1,260,000 2,458,320 1.9510 0.473 0.473 0.476 0.456 0.505 5,113,043 0.4808 -1.54%
2014-10-21 0 1.950 1.940 1.960 1.930 2.020 400,000 784,280 1.9607 0.481 0.478 0.483 0.476 0.498 1,623,188 0.4832 -3.94%
2014-10-20 0 2.030 1.990 2.030 1.980 2.100 2,568,000 5,258,000 2.0475 0.500 0.490 0.500 0.488 0.517 10,420,870 0.5046 2.01%
2014-10-17 0 1.990 1.930 1.990 1.900 2.050 2,540,000 5,046,800 1.9869 0.490 0.476 0.490 0.468 0.505 10,307,246 0.4896 3.11%
2014-10-16 0 1.930 1.890 1.930 1.890 1.950 788,000 1,510,360 1.9167 0.476 0.466 0.476 0.466 0.481 3,197,681 0.4723 -1.03%
2014-10-15 0 1.950 1.920 1.950 1.850 1.950 2,996,000 5,661,440 1.8897 0.481 0.473 0.481 0.456 0.481 12,157,681 0.4657 3.17%
2014-10-14 0 1.890 1.860 1.890 1.730 1.890 2,884,000 5,194,600 1.8012 0.466 0.458 0.466 0.426 0.466 11,703,188 0.4439 10.53%
2014-10-13 0 1.710 1.680 1.730 1.650 1.730 612,000 1,039,240 1.6981 0.421 0.414 0.426 0.407 0.426 2,483,478 0.4185 1.18%
2014-10-10 0 1.690 1.680 1.700 1.600 1.700 1,236,000 2,082,240 1.6847 0.416 0.414 0.419 0.394 0.419 5,015,652 0.4151 0.60%
2014-10-09 0 1.680 1.620 1.680 1.530 1.680 892,000 1,430,400 1.6036 0.414 0.399 0.414 0.377 0.414 3,619,710 0.3952 12.00%
2014-10-08 0 1.500 1.480 1.520 1.450 1.530 164,000 242,840 1.4807 0.370 0.365 0.375 0.357 0.377 665,507 0.3649 1.35%
2014-10-07 0 1.480 1.480 1.530 1.460 1.550 376,000 565,880 1.5050 0.365 0.365 0.377 0.360 0.382 1,525,797 0.3709 -3.27%
2014-10-06 0 1.530 1.520 1.530 1.530 1.550 144,000 220,560 1.5317 0.377 0.375 0.377 0.377 0.382 584,348 0.3774 -2.55%
2014-10-03 0 1.570 1.520 1.580 1.520 1.570 120,000 186,720 1.5560 0.387 0.375 0.389 0.375 0.387 486,957 0.3834 -0.63%
2014-09-30 0 1.580 1.530 1.590 1.520 1.580 156,000 245,440 1.5733 0.389 0.377 0.392 0.375 0.389 633,043 0.3877 0.00%
2014-09-29 0 1.580 1.540 1.580 1.520 1.600 356,000 560,480 1.5744 0.389 0.379 0.389 0.375 0.394 1,444,638 0.3880 -2.47%
2014-09-26 0 1.620 1.540 1.620 1.510 1.620 388,000 620,680 1.5997 0.399 0.379 0.399 0.372 0.399 1,574,493 0.3942 4.52%
2014-09-25 0 1.550 1.540 1.570 1.550 1.550 120,000 186,000 1.5500 0.382 0.379 0.387 0.382 0.382 486,957 0.3820 -3.13%
2014-09-24 0 1.600 1.520 1.620 1.600 1.600 100,000 160,000 1.6000 0.394 0.375 0.399 0.394 0.394 405,797 0.3943 -1.23%
2014-09-23 0 1.620 1.560 1.620 1.600 1.640 16,000 25,760 1.6100 0.399 0.384 0.399 0.394 0.404 64,928 0.3968 1.25%
2014-09-22 0 1.600 1.530 1.610 1.600 1.610 300,000 480,240 1.6008 0.394 0.377 0.397 0.394 0.397 1,217,391 0.3945 -2.44%
2014-09-19 0 1.640 1.510 1.640 1.500 1.640 388,000 597,240 1.5393 0.404 0.372 0.404 0.370 0.404 1,574,493 0.3793 7.89%
2014-09-18 0 1.520 1.460 1.530 1.400 1.560 204,000 294,520 1.4437 0.375 0.360 0.377 0.345 0.384 827,826 0.3558 -1.94%
2014-09-17 0 1.550 1.520 1.550 1.550 1.570 32,000 50,000 1.5625 0.382 0.375 0.382 0.382 0.387 129,855 0.3850 1.97%
2014-09-16 0 1.520 1.510 1.550 1.520 1.590 164,000 251,160 1.5315 0.375 0.372 0.382 0.375 0.392 665,507 0.3774 -4.40%
2014-09-15 0 1.590 1.530 1.590 1.530 1.590 272,000 420,600 1.5463 0.392 0.377 0.392 0.377 0.392 1,103,768 0.3811 0.00%
2014-09-12 0 1.590 1.540 1.590 1.510 1.620 144,000 223,080 1.5492 0.392 0.379 0.392 0.372 0.399 584,348 0.3818 0.63%
2014-09-11 0 1.580 1.580 1.610 1.580 1.640 212,000 338,600 1.5972 0.389 0.389 0.397 0.389 0.404 860,290 0.3936 0.00%
2014-09-10 0 1.580 1.500 1.600 1.580 1.620 104,000 165,120 1.5877 0.389 0.370 0.394 0.389 0.399 422,029 0.3913 0.00%
2014-09-08 0 1.580 1.580 1.600 1.570 1.600 72,000 113,600 1.5778 0.389 0.389 0.394 0.387 0.394 292,174 0.3888 -1.25%
2014-09-05 0 1.600 1.600 1.610 1.600 1.600 28,000 44,800 1.6000 0.394 0.394 0.397 0.394 0.394 113,623 0.3943 0.00%
2014-09-04 0 1.600 1.580 1.620 1.600 1.620 36,000 58,160 1.6156 0.394 0.389 0.399 0.394 0.399 146,087 0.3981 -1.23%
2014-09-03 0 1.620 1.580 1.620 - - 0 0 - 0.399 0.389 0.399 - - 0 - -1.22%
2014-09-02 0 1.640 1.590 1.640 1.590 1.650 180,000 293,760 1.6320 0.404 0.392 0.404 0.392 0.407 730,435 0.4022 3.80%
2014-09-01 0 1.580 1.580 1.600 1.580 1.580 4,000 6,320 1.5800 0.389 0.389 0.394 0.389 0.389 16,232 0.3894 -1.86%
2014-08-29 0 1.610 1.550 1.630 - - 0 0 - 0.397 0.382 0.402 - - 0 - 0.00%
2014-08-28 0 1.610 1.580 1.610 1.610 1.630 256,000 413,920 1.6169 0.397 0.389 0.397 0.397 0.402 1,038,841 0.3984 -1.23%
2014-08-27 0 1.630 1.620 1.640 1.630 1.630 4,000 6,520 1.6300 0.402 0.399 0.404 0.402 0.402 16,232 0.4017 3.82%
2014-08-26 0 1.570 1.550 1.600 1.570 1.600 328,000 518,920 1.5821 0.387 0.382 0.394 0.387 0.394 1,331,014 0.3899 -2.48%
2014-08-25 0 1.610 1.590 1.620 1.560 1.610 172,000 274,360 1.5951 0.397 0.392 0.399 0.384 0.397 697,971 0.3931 0.00%
2014-08-22 0 1.610 1.610 1.620 1.600 1.620 84,000 134,480 1.6010 0.397 0.397 0.399 0.394 0.399 340,870 0.3945 -1.83%
2014-08-21 0 1.640 1.600 1.630 1.580 1.650 340,000 546,400 1.6071 0.404 0.394 0.402 0.389 0.407 1,379,710 0.3960 2.50%
2014-08-20 0 1.600 1.570 1.600 1.580 1.680 512,000 813,840 1.5895 0.394 0.387 0.394 0.389 0.414 2,077,681 0.3917 -4.76%
2014-08-19 0 1.680 1.600 1.680 1.600 1.680 124,000 199,320 1.6074 0.414 0.394 0.414 0.394 0.414 503,188 0.3961 3.70%
2014-08-18 0 1.620 1.620 1.630 1.600 1.620 484,000 775,240 1.6017 0.399 0.399 0.402 0.394 0.399 1,964,058 0.3947 -1.82%
2014-08-15 0 1.650 1.610 1.650 1.600 1.670 252,000 409,280 1.6241 0.407 0.397 0.407 0.394 0.412 1,022,609 0.4002 -1.79%
2014-08-14 0 1.680 1.610 1.680 1.620 1.700 268,000 447,760 1.6707 0.414 0.397 0.414 0.399 0.419 1,087,536 0.4117 0.00%
2014-08-13 0 1.680 1.640 1.680 1.630 1.680 156,000 257,000 1.6474 0.414 0.404 0.414 0.402 0.414 633,043 0.4060 3.07%
2014-08-12 0 1.630 1.630 1.640 1.550 1.680 636,000 1,028,000 1.6164 0.402 0.402 0.404 0.382 0.414 2,580,870 0.3983 -5.23%
2014-08-11 0 1.720 1.640 1.720 1.470 1.800 9,728,000 14,693,240 1.5104 0.424 0.404 0.424 0.362 0.444 39,475,942 0.3722 -1.15%
2014-08-08 0 1.740 1.730 1.770 1.740 1.790 208,000 365,760 1.7585 0.429 0.426 0.436 0.429 0.441 844,058 0.4333 -2.25%
2014-08-07 0 1.780 1.730 1.780 1.740 1.850 264,000 463,800 1.7568 0.439 0.426 0.439 0.429 0.456 1,071,304 0.4329 4.09%
2014-08-06 0 1.710 1.700 1.750 1.710 1.740 5,116,000 8,750,440 1.7104 0.421 0.419 0.431 0.421 0.429 20,760,580 0.4215 -1.72%
2014-08-05 0 1.780 1.700 1.780 1.750 1.780 120,000 211,200 1.7600 0.429 0.410 0.429 0.422 0.429 498,151 0.4240 -0.56%
2014-08-04 0 1.790 1.780 1.790 1.790 1.820 336,000 608,800 1.8119 0.431 0.429 0.431 0.431 0.438 1,394,823 0.4365 0.56%
2014-08-01 0 1.780 1.730 1.780 1.780 1.780 100,000 178,000 1.7800 0.429 0.417 0.429 0.429 0.429 415,126 0.4288 -0.56%
2014-07-31 0 1.790 1.710 1.790 1.790 1.790 4,000 7,160 1.7900 0.431 0.412 0.431 0.431 0.431 16,605 0.4312 2.29%
2014-07-30 0 1.750 1.750 1.780 1.750 1.820 156,000 274,400 1.7590 0.422 0.422 0.429 0.422 0.438 647,596 0.4237 -1.13%
2014-07-29 0 1.770 1.710 1.780 1.720 1.870 796,000 1,443,480 1.8134 0.426 0.412 0.429 0.414 0.450 3,304,401 0.4368 0.00%
2014-07-28 0 1.770 1.750 1.770 1.770 1.800 340,000 606,760 1.7846 0.426 0.422 0.426 0.426 0.434 1,411,428 0.4299 -0.56%
2014-07-25 0 1.780 1.750 1.780 1.700 1.780 140,000 243,000 1.7357 0.429 0.422 0.429 0.410 0.429 581,176 0.4181 5.95%
2014-07-24 0 1.680 1.680 1.740 1.680 1.710 112,000 189,120 1.6886 0.405 0.405 0.419 0.405 0.412 464,941 0.4068 -1.18%
2014-07-23 0 1.700 1.680 1.720 1.680 1.710 156,000 265,080 1.6992 0.410 0.405 0.414 0.405 0.412 647,596 0.4093 0.00%
2014-07-22 0 1.700 1.700 1.730 1.700 1.780 184,000 316,520 1.7202 0.410 0.410 0.417 0.410 0.429 763,831 0.4144 0.00%
2014-07-21 0 1.700 1.680 1.700 1.680 1.710 176,000 299,800 1.7034 0.410 0.405 0.410 0.405 0.412 730,621 0.4103 1.80%
2014-07-18 0 1.670 1.660 1.700 1.640 1.700 480,000 796,920 1.6603 0.402 0.400 0.410 0.395 0.410 1,992,604 0.3999 -1.76%
2014-07-17 0 1.700 1.680 1.700 1.670 1.710 104,000 175,600 1.6885 0.410 0.405 0.410 0.402 0.412 431,731 0.4067 -0.58%
2014-07-16 0 1.710 1.700 1.760 1.710 1.760 164,000 283,000 1.7256 0.412 0.410 0.424 0.412 0.424 680,806 0.4157 -1.16%
2014-07-15 0 1.730 1.710 1.740 1.720 1.730 28,000 48,240 1.7229 0.417 0.412 0.419 0.414 0.417 116,235 0.4150 1.76%
2014-07-14 0 1.700 1.700 1.740 1.690 1.750 88,000 151,240 1.7186 0.410 0.410 0.419 0.407 0.422 365,311 0.4140 -0.58%
2014-07-11 0 1.710 1.680 1.730 1.710 1.710 52,000 88,920 1.7100 0.412 0.405 0.417 0.412 0.412 215,865 0.4119 0.00%
2014-07-10 0 1.710 1.700 1.750 1.710 1.750 44,000 75,600 1.7182 0.412 0.410 0.422 0.412 0.422 182,655 0.4139 1.18%
2014-07-09 0 1.690 1.690 1.700 1.670 1.750 148,000 251,920 1.7022 0.407 0.407 0.410 0.402 0.422 614,386 0.4100 -4.52%
2014-07-08 0 1.770 1.730 1.770 1.700 1.800 232,000 402,000 1.7328 0.426 0.417 0.426 0.410 0.434 963,092 0.4174 0.00%
2014-07-07 0 1.770 1.700 1.770 1.690 1.790 300,000 519,440 1.7315 0.426 0.410 0.426 0.407 0.431 1,245,377 0.4171 1.72%
2014-07-04 0 1.740 1.710 1.760 1.650 1.820 1,032,000 1,810,440 1.7543 0.419 0.412 0.424 0.397 0.438 4,284,098 0.4226 -1.14%
2014-07-03 0 1.760 1.760 1.820 1.760 1.850 380,300 683,746 1.7979 0.424 0.424 0.438 0.424 0.446 1,578,723 0.4331 -4.35%
2014-07-02 0 1.840 1.800 1.840 1.760 1.900 1,760,000 3,256,640 1.8504 0.443 0.434 0.443 0.424 0.458 7,306,214 0.4457 4.55%
2014-06-30 0 1.760 1.730 1.770 1.660 1.810 2,032,000 3,588,520 1.7660 0.424 0.417 0.426 0.400 0.436 8,435,356 0.4254 6.02%
2014-06-27 0 1.660 1.650 1.660 1.620 1.680 1,236,000 2,041,000 1.6513 0.400 0.397 0.400 0.390 0.405 5,130,955 0.3978 2.47%
2014-06-26 0 1.620 1.610 1.640 1.610 1.650 2,120,000 3,459,760 1.6320 0.390 0.388 0.395 0.388 0.397 8,800,666 0.3931 -2.41%
2014-06-25 0 1.660 1.610 1.660 1.630 1.670 940,000 1,548,760 1.6476 0.400 0.388 0.400 0.393 0.402 3,902,182 0.3969 0.00%
2014-06-24 0 1.660 1.640 1.660 1.650 1.680 976,000 1,619,640 1.6595 0.400 0.395 0.400 0.397 0.405 4,051,628 0.3998 -0.60%
2014-06-23 0 1.670 1.670 1.680 1.560 1.700 1,120,000 1,837,360 1.6405 0.402 0.402 0.405 0.376 0.410 4,649,409 0.3952 7.05%
2014-06-20 0 1.560 1.550 1.570 1.550 1.590 1,076,000 1,695,240 1.5755 0.376 0.373 0.378 0.373 0.383 4,466,753 0.3795 -1.89%
2014-06-19 0 1.590 1.560 1.590 1.550 1.600 980,000 1,543,440 1.5749 0.383 0.376 0.383 0.373 0.385 4,068,233 0.3794 0.63%
2014-06-18 0 1.580 1.550 1.590 1.560 1.630 1,076,000 1,723,800 1.6020 0.381 0.373 0.383 0.376 0.393 4,466,753 0.3859 -3.07%
2014-06-17 0 1.630 1.610 1.670 1.620 1.720 1,240,000 2,047,160 1.6509 0.393 0.388 0.402 0.390 0.414 5,147,560 0.3977 -5.23%
2014-06-16 0 1.720 1.710 1.740 1.710 1.800 920,000 1,618,000 1.7587 0.414 0.412 0.419 0.412 0.434 3,819,157 0.4237 -4.44%
2014-06-13 0 1.800 1.760 1.800 1.720 1.800 900,000 1,598,320 1.7759 0.434 0.424 0.434 0.414 0.434 3,736,132 0.4278 0.00%
2014-06-12 0 1.800 1.790 1.800 1.790 1.890 1,060,000 1,929,440 1.8202 0.434 0.431 0.434 0.431 0.455 4,400,333 0.4385 -4.26%
2014-06-11 0 1.880 1.860 1.890 1.770 1.930 952,000 1,770,840 1.8601 0.453 0.448 0.455 0.426 0.465 3,951,997 0.4481 6.21%
2014-06-10 0 1.770 1.750 1.770 1.720 1.780 876,000 1,531,320 1.7481 0.426 0.422 0.426 0.414 0.429 3,636,502 0.4211 2.91%
2014-06-09 0 1.720 1.700 1.750 1.690 1.720 888,000 1,515,080 1.7062 0.414 0.410 0.422 0.407 0.414 3,686,317 0.4110 0.58%
2014-06-06 0 1.710 1.670 1.720 1.670 1.720 924,000 1,576,160 1.7058 0.412 0.402 0.414 0.402 0.414 3,835,762 0.4109 0.59%
2014-06-05 0 1.700 1.670 1.700 1.670 1.740 956,000 1,633,360 1.7085 0.410 0.402 0.410 0.402 0.419 3,968,602 0.4116 -1.73%
2014-06-04 0 1.730 1.710 1.740 1.720 1.770 904,000 1,561,680 1.7275 0.417 0.412 0.419 0.414 0.426 3,752,737 0.4161 -1.70%
2014-06-03 0 1.760 1.730 1.770 1.710 1.760 992,000 1,714,360 1.7282 0.424 0.417 0.426 0.412 0.424 4,118,048 0.4163 0.57%
2014-05-30 0 1.750 1.760 1.820 1.690 1.800 880,000 1,503,480 1.7085 0.422 0.424 0.438 0.407 0.434 3,653,107 0.4116 2.34%
2014-05-29 0 1.710 1.700 1.710 1.710 1.760 900,000 1,565,160 1.7391 0.412 0.410 0.412 0.412 0.424 3,736,132 0.4189 -1.72%
2014-05-28 0 1.740 1.720 1.740 1.720 1.800 888,000 1,555,400 1.7516 0.419 0.414 0.419 0.414 0.434 3,686,317 0.4219 -2.79%
2014-05-27 0 1.790 1.760 1.790 1.770 1.820 868,000 1,549,920 1.7856 0.431 0.424 0.431 0.426 0.438 3,603,292 0.4301 -0.56%
2014-05-26 0 1.800 1.780 1.800 1.780 1.840 868,000 1,564,760 1.8027 0.434 0.429 0.434 0.429 0.443 3,603,292 0.4343 -1.10%
2014-05-23 0 1.820 1.790 1.830 1.750 1.820 1,312,000 2,362,440 1.8006 0.438 0.431 0.441 0.422 0.438 5,446,450 0.4338 2.25%
2014-05-22 0 1.780 1.770 1.790 1.780 1.840 1,132,000 2,035,840 1.7984 0.429 0.426 0.431 0.429 0.443 4,699,224 0.4332 -2.73%
2014-05-21 0 1.830 1.820 1.840 1.830 1.850 856,000 1,571,120 1.8354 0.441 0.438 0.443 0.441 0.446 3,553,477 0.4421 -1.08%
2014-05-20 0 1.850 1.820 1.850 1.830 1.850 864,000 1,590,760 1.8412 0.446 0.438 0.446 0.441 0.446 3,586,687 0.4435 0.00%
2014-05-19 0 1.850 1.820 1.860 1.820 1.860 852,000 1,570,480 1.8433 0.446 0.438 0.448 0.438 0.448 3,536,872 0.4440 1.09%
2014-05-16 0 1.830 1.810 1.830 1.810 1.860 836,000 1,536,720 1.8382 0.441 0.436 0.441 0.436 0.448 3,470,451 0.4428 -1.08%
2014-05-15 0 1.850 1.830 1.850 1.840 1.860 836,000 1,542,400 1.8450 0.446 0.441 0.446 0.443 0.448 3,470,451 0.4444 -0.54%
2014-05-14 0 1.860 1.850 1.860 1.840 1.870 828,000 1,528,280 1.8457 0.448 0.446 0.448 0.443 0.450 3,437,241 0.4446 0.00%
2014-05-13 0 1.860 1.830 1.860 1.820 1.860 1,256,000 2,321,440 1.8483 0.448 0.441 0.448 0.438 0.448 5,213,980 0.4452 -0.53%
2014-05-12 0 1.870 1.840 1.870 1.830 1.870 1,392,000 2,592,320 1.8623 0.450 0.443 0.450 0.441 0.450 5,778,551 0.4486 2.19%
2014-05-09 0 1.830 1.820 1.840 1.830 1.860 548,000 1,011,080 1.8450 0.441 0.438 0.443 0.441 0.448 2,274,889 0.4445 -1.61%
2014-05-08 0 1.860 1.820 1.860 1.820 1.870 1,408,000 2,614,680 1.8570 0.448 0.438 0.448 0.438 0.450 5,844,971 0.4473 0.00%
2014-05-07 0 1.860 1.850 1.860 1.850 1.870 1,300,000 2,415,160 1.8578 0.448 0.446 0.448 0.446 0.450 5,396,635 0.4475 0.00%
2014-05-05 0 1.860 1.840 1.870 1.850 1.880 1,016,000 1,892,720 1.8629 0.448 0.443 0.450 0.446 0.453 4,217,678 0.4488 -0.53%
2014-05-02 0 1.870 1.840 1.880 1.850 1.900 1,120,000 2,096,000 1.8714 0.450 0.443 0.453 0.446 0.458 4,649,409 0.4508 -0.53%
2014-04-30 0 1.880 1.850 1.880 1.860 1.900 1,228,000 2,303,080 1.8755 0.453 0.446 0.453 0.448 0.458 5,097,744 0.4518 0.00%
2014-04-29 0 1.880 1.870 1.900 1.870 1.900 1,396,000 2,618,320 1.8756 0.453 0.450 0.458 0.450 0.458 5,795,156 0.4518 0.00%
2014-04-28 0 1.880 1.850 1.880 1.860 1.910 1,400,000 2,632,640 1.8805 0.453 0.446 0.453 0.448 0.460 5,811,761 0.4530 -1.05%
2014-04-25 0 1.900 1.850 1.900 1.890 1.920 1,164,000 2,217,520 1.9051 0.458 0.446 0.458 0.455 0.463 4,832,064 0.4589 0.00%
2014-04-24 0 1.900 1.870 1.900 1.860 1.920 1,200,000 2,260,840 1.8840 0.458 0.450 0.458 0.448 0.463 4,981,509 0.4538 1.06%
2014-04-23 0 1.880 1.870 1.890 1.870 1.940 1,216,000 2,309,000 1.8988 0.453 0.450 0.455 0.450 0.467 5,047,929 0.4574 -1.05%
2014-04-22 0 1.900 1.890 1.900 1.890 1.940 1,140,000 2,170,440 1.9039 0.458 0.455 0.458 0.455 0.467 4,732,434 0.4586 0.00%
2014-04-17 0 1.900 1.870 1.900 1.870 2.020 2,140,000 4,209,920 1.9673 0.458 0.450 0.458 0.450 0.487 8,883,691 0.4739 0.00%
2014-04-16 0 1.900 1.860 1.900 1.830 1.900 1,496,000 2,802,800 1.8735 0.458 0.448 0.458 0.441 0.458 6,210,282 0.4513 4.40%
2014-04-15 0 1.820 1.820 1.900 1.820 1.950 1,724,000 3,241,680 1.8803 0.438 0.438 0.458 0.438 0.470 7,156,768 0.4530 -5.21%
2014-04-14 0 1.920 1.890 1.920 1.900 1.970 1,376,000 2,668,600 1.9394 0.463 0.455 0.463 0.458 0.475 5,712,131 0.4672 -3.03%
2014-04-11 0 1.980 1.910 1.980 1.900 1.980 1,644,000 3,180,680 1.9347 0.477 0.460 0.477 0.458 0.477 6,824,668 0.4661 1.02%
2014-04-10 0 1.960 1.940 1.960 1.910 1.980 1,308,000 2,551,600 1.9508 0.472 0.467 0.472 0.460 0.477 5,429,845 0.4699 2.62%
2014-04-09 0 1.910 1.870 1.940 1.860 1.990 2,040,000 3,926,760 1.9249 0.460 0.450 0.467 0.448 0.479 8,468,566 0.4637 -2.05%
2014-04-08 0 1.950 1.920 1.950 1.870 2.000 5,948,000 10,946,800 1.8404 0.470 0.463 0.470 0.450 0.482 24,691,681 0.4433 -2.01%
2014-04-07 0 1.990 1.940 1.990 1.940 2.000 6,112,000 11,295,560 1.8481 0.479 0.467 0.479 0.467 0.482 25,372,487 0.4452 2.05%
2014-04-04 0 1.950 1.920 1.950 1.890 2.000 2,076,000 4,015,480 1.9342 0.470 0.463 0.470 0.455 0.482 8,618,011 0.4659 0.52%
2014-04-03 0 1.940 1.910 1.940 1.930 1.960 1,072,000 2,072,280 1.9331 0.467 0.460 0.467 0.465 0.472 4,450,148 0.4657 0.00%
2014-04-02 0 1.940 1.900 1.950 1.860 1.940 1,216,000 2,323,160 1.9105 0.467 0.458 0.470 0.448 0.467 5,047,929 0.4602 -0.51%
2014-04-01 0 1.950 1.910 1.970 1.850 2.100 1,980,000 3,901,640 1.9705 0.470 0.460 0.475 0.446 0.506 8,219,490 0.4747 -8.02%
2014-03-31 0 2.120 2.090 2.140 2.060 2.130 1,768,000 3,715,360 2.1014 0.511 0.503 0.516 0.496 0.513 7,339,424 0.5062 0.95%
2014-03-28 0 2.100 2.070 2.100 2.070 2.150 2,644,000 5,563,680 2.1043 0.506 0.499 0.506 0.499 0.518 10,975,925 0.5069 -0.47%
2014-03-27 0 2.110 2.090 2.110 2.040 2.130 1,556,000 3,233,160 2.0779 0.508 0.503 0.508 0.491 0.513 6,459,357 0.5005 0.00%
2014-03-26 0 2.110 2.110 2.120 2.060 2.120 1,700,000 3,571,240 2.1007 0.508 0.508 0.511 0.496 0.511 7,057,138 0.5060 2.43%
2014-03-25 0 2.060 2.050 2.060 2.010 2.060 2,416,000 4,876,320 2.0183 0.496 0.494 0.496 0.484 0.496 10,029,439 0.4862 3.00%
2014-03-24 0 2.000 1.990 2.010 1.980 2.050 1,776,000 3,588,360 2.0205 0.482 0.479 0.484 0.477 0.494 7,372,634 0.4867 -1.48%
2014-03-21 0 2.030 2.000 2.030 2.010 2.090 1,996,000 4,074,080 2.0411 0.489 0.482 0.489 0.484 0.503 8,285,910 0.4917 -2.40%
2014-03-20 0 2.080 2.030 2.080 1.850 2.240 3,828,000 7,968,040 2.0815 0.501 0.489 0.501 0.446 0.540 15,891,014 0.5014 13.04%
2014-03-19 0 1.840 1.840 1.850 1.830 1.860 1,668,000 3,084,720 1.8494 0.443 0.443 0.446 0.441 0.448 6,924,298 0.4455 0.55%
2014-03-18 0 1.830 1.830 1.840 1.830 1.880 1,544,000 2,870,960 1.8594 0.441 0.441 0.443 0.441 0.453 6,409,542 0.4479 0.00%
2014-03-17 0 1.830 1.820 1.850 1.820 1.840 1,104,000 2,016,600 1.8266 0.441 0.438 0.446 0.438 0.443 4,582,989 0.4400 0.55%
2014-03-14 0 1.820 1.810 1.820 1.800 1.850 1,060,000 1,924,920 1.8160 0.438 0.436 0.438 0.434 0.446 4,400,333 0.4374 -0.55%
2014-03-13 0 1.830 1.810 1.830 1.820 1.870 676,000 1,249,480 1.8483 0.441 0.436 0.441 0.438 0.450 2,806,250 0.4452 0.55%
2014-03-12 0 1.820 1.820 1.840 1.810 1.880 560,000 1,039,040 1.8554 0.438 0.438 0.443 0.436 0.453 2,324,704 0.4470 0.55%
2014-03-11 0 1.810 1.810 1.850 1.800 1.850 24,000 43,520 1.8133 0.436 0.436 0.446 0.434 0.446 99,630 0.4368 -2.16%
2014-03-10 0 1.850 1.850 1.920 1.800 1.900 136,000 251,600 1.8500 0.446 0.446 0.463 0.434 0.458 564,571 0.4456 -2.12%
2014-03-07 0 1.890 1.890 1.940 1.870 1.910 112,000 211,760 1.8907 0.455 0.455 0.467 0.450 0.460 464,941 0.4555 -2.58%
2014-03-06 0 1.940 1.920 1.990 1.910 1.960 56,000 108,320 1.9343 0.467 0.463 0.479 0.460 0.472 232,470 0.4660 -1.02%
2014-03-05 0 1.960 1.960 1.980 1.950 2.000 104,000 204,800 1.9692 0.472 0.472 0.477 0.470 0.482 431,731 0.4744 -3.92%
2014-03-04 0 2.040 2.040 2.090 2.030 2.080 92,000 188,680 2.0509 0.491 0.491 0.503 0.489 0.501 381,916 0.4940 -0.49%
2014-03-03 0 2.050 2.040 2.050 2.000 2.200 368,000 769,520 2.0911 0.494 0.491 0.494 0.482 0.530 1,527,663 0.5037 -8.07%
2014-02-28 0 2.230 2.210 2.230 2.010 2.250 2,056,000 4,422,480 2.1510 0.537 0.532 0.537 0.484 0.542 8,534,986 0.5182 7.73%
2014-02-27 0 2.070 2.000 2.070 1.950 2.120 1,569,000 3,222,650 2.0540 0.499 0.482 0.499 0.470 0.511 6,513,323 0.4948 3.50%
2014-02-26 0 2.000 1.900 2.000 1.770 2.000 764,000 1,430,440 1.8723 0.482 0.458 0.482 0.426 0.482 3,171,561 0.4510 12.36%
2014-02-25 0 1.780 1.770 1.800 1.780 1.810 52,000 93,720 1.8023 0.429 0.426 0.434 0.429 0.436 215,865 0.4342 0.56%
2014-02-24 0 1.770 1.760 1.810 1.770 1.850 324,000 582,120 1.7967 0.426 0.424 0.436 0.426 0.446 1,345,007 0.4328 0.00%
2014-02-21 0 1.770 1.730 1.770 1.680 1.910 368,000 666,040 1.8099 0.426 0.417 0.426 0.405 0.460 1,527,663 0.4360 5.36%
2014-02-20 0 1.680 1.680 1.690 1.670 1.690 80,000 135,040 1.6880 0.405 0.405 0.407 0.402 0.407 332,101 0.4066 0.00%
2014-02-19 0 1.680 1.670 1.700 1.680 1.700 104,000 176,240 1.6946 0.405 0.402 0.410 0.405 0.410 431,731 0.4082 0.00%
2014-02-18 0 1.680 1.680 1.700 1.670 1.720 252,000 429,080 1.7027 0.405 0.405 0.410 0.402 0.414 1,046,117 0.4102 -3.45%
2014-02-17 0 1.740 1.730 1.750 1.730 1.770 316,000 554,240 1.7539 0.419 0.417 0.422 0.417 0.426 1,311,797 0.4225 -1.69%
2014-02-14 0 1.770 1.770 1.800 1.770 1.800 152,000 271,520 1.7863 0.426 0.426 0.434 0.426 0.434 630,991 0.4303 -0.56%
2014-02-13 0 1.780 1.780 1.790 1.780 1.800 272,000 485,200 1.7838 0.429 0.429 0.431 0.429 0.434 1,129,142 0.4297 -0.56%
2014-02-12 0 1.790 1.770 1.820 1.770 1.820 20,000 36,120 1.8060 0.431 0.426 0.438 0.426 0.438 83,025 0.4350 -0.56%
2014-02-11 0 1.800 1.790 1.810 1.790 1.810 32,000 57,640 1.8013 0.434 0.431 0.436 0.431 0.436 132,840 0.4339 0.00%
2014-02-10 0 1.800 1.800 1.850 1.800 1.860 76,000 138,920 1.8279 0.434 0.434 0.446 0.434 0.448 315,496 0.4403 -2.70%
2014-02-07 0 1.850 1.810 1.850 1.830 1.880 56,000 103,320 1.8450 0.446 0.436 0.446 0.441 0.453 232,470 0.4444 -2.12%
2014-02-06 0 1.890 1.870 1.890 1.790 1.900 1,200,000 2,257,360 1.8811 0.455 0.450 0.455 0.431 0.458 4,981,509 0.4531 -0.53%
2014-02-05 0 1.900 1.840 1.900 1.750 1.980 1,368,000 2,575,520 1.8827 0.458 0.443 0.458 0.422 0.477 5,678,921 0.4535 8.57%
2014-02-04 0 1.750 1.700 1.800 1.750 1.840 108,000 194,320 1.7993 0.422 0.410 0.434 0.422 0.443 448,336 0.4334 -6.91%
2014-01-30 0 1.880 1.860 1.880 1.550 1.900 976,000 1,747,360 1.7903 0.453 0.448 0.453 0.373 0.458 4,051,628 0.4313 14.63%
2014-01-29 0 1.640 1.620 1.650 1.620 1.680 168,000 275,920 1.6424 0.395 0.390 0.397 0.390 0.405 697,411 0.3956 -1.80%
2014-01-28 0 1.670 1.640 1.670 1.600 1.670 64,000 105,600 1.6500 0.402 0.395 0.402 0.385 0.402 265,680 0.3975 4.37%
2014-01-27 0 1.600 1.600 1.640 1.510 1.740 1,668,000 2,806,400 1.6825 0.385 0.385 0.395 0.364 0.419 6,924,298 0.4053 -8.05%
2014-01-24 0 1.740 1.740 1.760 1.730 1.750 116,000 202,240 1.7434 0.419 0.419 0.424 0.417 0.422 481,546 0.4200 0.58%
2014-01-23 0 1.730 1.710 1.840 1.700 1.780 288,000 500,480 1.7378 0.417 0.412 0.443 0.410 0.429 1,195,562 0.4186 -2.81%
2014-01-22 0 1.780 1.780 1.850 1.760 1.840 3,240,000 5,526,800 1.7058 0.429 0.429 0.446 0.424 0.443 13,450,075 0.4109 -0.56%
2014-01-21 0 1.790 1.790 1.830 1.760 1.810 188,000 338,160 1.7987 0.431 0.431 0.441 0.424 0.436 780,436 0.4333 -0.56%
2014-01-20 0 1.800 1.800 1.820 1.800 1.830 172,000 312,200 1.8151 0.434 0.434 0.438 0.434 0.441 714,016 0.4372 -2.17%
2014-01-17 0 1.840 1.840 1.880 1.840 1.850 132,000 243,320 1.8433 0.443 0.443 0.453 0.443 0.446 547,966 0.4440 -1.08%
2014-01-16 0 1.860 1.840 1.860 1.860 1.870 32,000 59,680 1.8650 0.448 0.443 0.448 0.448 0.450 132,840 0.4493 -0.53%
2014-01-15 0 1.870 1.870 1.880 1.870 1.890 88,000 165,560 1.8814 0.450 0.450 0.453 0.450 0.455 365,311 0.4532 1.63%
2014-01-14 0 1.840 1.840 1.870 1.830 1.880 64,000 118,320 1.8488 0.443 0.443 0.450 0.441 0.453 265,680 0.4453 -4.17%
2014-01-13 0 1.920 1.840 1.920 1.780 1.940 112,000 210,760 1.8818 0.463 0.443 0.463 0.429 0.467 464,941 0.4533 7.87%
2014-01-10 0 1.780 1.770 1.820 1.770 1.800 136,000 242,680 1.7844 0.429 0.426 0.438 0.426 0.434 564,571 0.4298 -1.11%
2014-01-09 0 1.800 1.780 1.810 1.780 1.810 176,000 316,120 1.7961 0.434 0.429 0.436 0.429 0.436 730,621 0.4327 -0.55%
2014-01-08 0 1.810 1.810 1.840 1.780 1.850 84,000 152,480 1.8152 0.436 0.436 0.443 0.429 0.446 348,706 0.4373 -1.63%
2014-01-07 0 1.840 1.830 1.850 1.790 1.850 192,000 350,880 1.8275 0.443 0.441 0.446 0.431 0.446 797,041 0.4402 0.00%
2014-01-06 0 1.840 1.840 1.880 1.840 1.880 164,000 303,960 1.8534 0.443 0.443 0.453 0.443 0.453 680,806 0.4465 -2.13%
2014-01-03 0 1.880 1.880 1.980 1.820 1.990 116,000 218,280 1.8817 0.453 0.453 0.477 0.438 0.479 481,546 0.4533 -3.59%
2014-01-02 0 1.950 1.950 2.000 1.900 2.040 176,000 342,240 1.9445 0.470 0.470 0.482 0.458 0.491 730,621 0.4684 -4.88%
2013-12-31 0 2.050 2.050 2.060 1.950 2.050 920,000 1,843,600 2.0039 0.494 0.494 0.496 0.470 0.494 3,819,157 0.4827 5.13%
2013-12-30 0 1.950 1.850 1.960 1.850 1.950 456,000 872,160 1.9126 0.470 0.446 0.472 0.446 0.470 1,892,974 0.4607 2.63%
2013-12-27 0 1.900 1.850 1.900 1.760 1.910 240,000 447,360 1.8640 0.458 0.446 0.458 0.424 0.460 996,302 0.4490 7.95%
2013-12-24 0 1.760 1.760 1.830 1.750 1.800 84,000 148,400 1.7667 0.424 0.424 0.441 0.422 0.434 348,706 0.4256 -3.30%
2013-12-23 0 1.820 1.820 1.890 1.800 1.950 92,000 169,040 1.8374 0.438 0.438 0.455 0.434 0.470 381,916 0.4426 1.11%
2013-12-20 0 1.800 1.800 1.810 1.720 1.850 768,000 1,354,120 1.7632 0.434 0.434 0.436 0.414 0.446 3,188,166 0.4247 -1.10%
2013-12-19 0 1.820 1.820 1.840 1.810 1.900 344,000 632,680 1.8392 0.438 0.438 0.443 0.436 0.458 1,428,033 0.4430 -4.21%
2013-12-18 0 1.900 1.830 1.900 1.900 1.900 44,000 83,600 1.9000 0.458 0.441 0.458 0.458 0.458 182,655 0.4577 0.00%
2013-12-17 0 1.900 1.850 1.900 1.900 2.000 308,000 588,280 1.9100 0.458 0.446 0.458 0.458 0.482 1,278,587 0.4601 0.00%
2013-12-16 0 1.900 1.900 1.950 1.740 1.970 912,000 1,717,200 1.8829 0.458 0.458 0.470 0.419 0.475 3,785,947 0.4536 -4.04%
2013-12-13 0 1.980 1.970 1.980 1.960 2.040 304,000 603,000 1.9836 0.477 0.475 0.477 0.472 0.491 1,261,982 0.4778 -2.94%
2013-12-12 0 2.040 2.040 2.070 2.000 2.100 308,000 630,280 2.0464 0.491 0.491 0.499 0.482 0.506 1,278,587 0.4930 -0.97%
2013-12-11 0 2.060 2.040 2.070 2.010 2.150 728,000 1,500,560 2.0612 0.496 0.491 0.499 0.484 0.518 3,022,116 0.4965 -4.19%
2013-12-10 0 2.150 2.130 2.150 2.080 2.210 924,000 1,993,120 2.1571 0.518 0.513 0.518 0.501 0.532 3,835,762 0.5196 3.37%
2013-12-09 0 2.080 2.080 2.100 2.080 2.180 584,000 1,238,400 2.1205 0.501 0.501 0.506 0.501 0.525 2,424,334 0.5108 -4.59%
2013-12-06 0 2.180 2.180 2.220 2.120 2.220 684,000 1,473,280 2.1539 0.525 0.525 0.535 0.511 0.535 2,839,460 0.5189 -1.80%
2013-12-05 0 2.220 2.220 2.250 2.100 2.270 1,532,000 3,416,440 2.2301 0.535 0.535 0.542 0.506 0.547 6,359,727 0.5372 2.30%
2013-12-04 0 2.170 2.130 2.170 2.100 2.260 1,880,000 4,106,720 2.1844 0.523 0.513 0.523 0.506 0.544 7,804,364 0.5262 -3.98%
2013-12-03 0 2.260 2.240 2.270 2.150 2.310 1,316,000 2,939,120 2.2334 0.544 0.540 0.547 0.518 0.556 5,463,055 0.5380 -1.74%
2013-12-02 0 2.300 2.290 2.300 2.090 2.370 7,198,000 16,432,060 2.2829 0.554 0.552 0.554 0.503 0.571 29,880,753 0.5499 12.20%
2013-11-29 0 2.050 2.040 2.050 1.780 2.100 4,780,000 9,578,880 2.0039 0.494 0.491 0.494 0.429 0.506 19,843,012 0.4827 12.02%
2013-11-28 0 1.830 1.780 1.850 1.770 1.860 648,000 1,173,680 1.8112 0.441 0.429 0.446 0.426 0.448 2,690,015 0.4363 -1.61%
2013-11-27 0 1.860 1.840 1.860 1.620 1.870 3,012,000 5,309,960 1.7629 0.448 0.443 0.448 0.390 0.450 12,503,588 0.4247 12.73%
2013-11-26 0 1.650 1.610 1.680 1.600 1.650 368,000 598,120 1.6253 0.397 0.388 0.405 0.385 0.397 1,527,663 0.3915 0.00%
2013-11-25 0 1.650 1.610 1.690 1.610 1.650 240,000 394,720 1.6447 0.397 0.388 0.407 0.388 0.397 996,302 0.3962 0.61%
2013-11-22 0 1.640 1.640 1.650 1.630 1.740 480,000 800,400 1.6675 0.395 0.395 0.397 0.393 0.419 1,992,604 0.4017 -2.38%
2013-11-21 0 1.680 1.680 1.700 1.620 1.720 712,000 1,176,000 1.6517 0.405 0.405 0.410 0.390 0.414 2,955,695 0.3979 -2.33%
2013-11-20 0 1.720 1.720 1.730 1.390 1.800 5,780,000 9,826,880 1.7002 0.414 0.414 0.417 0.335 0.434 23,994,270 0.4096 23.74%
2013-11-19 0 1.390 1.380 1.400 1.340 1.500 2,032,000 2,832,480 1.3939 0.335 0.332 0.337 0.323 0.361 8,435,356 0.3358 -7.33%
2013-11-18 0 1.500 1.500 1.520 1.480 1.600 976,000 1,478,520 1.5149 0.361 0.361 0.366 0.357 0.385 4,051,628 0.3649 -3.85%
2013-11-15 0 1.560 1.560 1.580 1.560 1.660 924,000 1,456,560 1.5764 0.376 0.376 0.381 0.376 0.400 3,835,762 0.3797 -4.29%
2013-11-14 0 1.630 1.620 1.630 1.620 1.630 460,000 749,000 1.6283 0.393 0.390 0.393 0.390 0.393 1,909,579 0.3922 0.62%
2013-11-13 0 1.620 1.600 1.630 1.560 1.640 772,000 1,234,880 1.5996 0.390 0.385 0.393 0.376 0.395 3,204,771 0.3853 -1.22%
2013-11-12 0 1.640 1.610 1.640 1.580 1.660 2,184,000 3,513,720 1.6088 0.395 0.388 0.395 0.381 0.400 9,066,347 0.3876 -3.53%
2013-11-11 0 1.700 1.680 1.700 1.660 1.800 848,000 1,440,560 1.6988 0.410 0.405 0.410 0.400 0.434 3,520,267 0.4092 -4.49%
2013-11-08 0 1.780 1.760 1.790 1.730 1.900 404,000 737,520 1.8255 0.429 0.424 0.431 0.417 0.458 1,677,108 0.4398 -5.32%
2013-11-07 0 1.880 1.870 1.910 1.870 1.910 240,000 453,800 1.8908 0.453 0.450 0.460 0.450 0.460 996,302 0.4555 -1.57%
2013-11-06 0 1.910 1.890 1.910 1.850 1.930 976,000 1,849,680 1.8952 0.460 0.455 0.460 0.446 0.465 4,051,628 0.4565 -1.55%
2013-11-05 0 1.940 1.940 1.980 1.930 1.950 564,000 1,093,840 1.9394 0.467 0.467 0.477 0.465 0.470 2,341,309 0.4672 -1.02%
2013-11-04 0 1.960 1.960 1.990 1.930 2.000 556,000 1,098,080 1.9750 0.472 0.472 0.479 0.465 0.482 2,308,099 0.4758 -1.51%
2013-11-01 0 1.990 1.990 2.050 1.960 2.060 348,000 691,520 1.9871 0.479 0.479 0.494 0.472 0.496 1,444,638 0.4787 -1.49%
2013-10-31 0 2.020 2.000 2.080 2.000 2.100 420,000 869,600 2.0705 0.487 0.482 0.501 0.482 0.506 1,743,528 0.4988 -2.42%
2013-10-30 0 2.070 2.040 2.070 1.930 2.080 2,196,000 4,470,400 2.0357 0.499 0.491 0.499 0.465 0.501 9,116,162 0.4904 7.25%
2013-10-29 0 1.930 1.930 1.960 1.930 2.000 1,008,000 1,979,080 1.9634 0.465 0.465 0.472 0.465 0.482 4,184,468 0.4730 -0.52%
2013-10-28 0 1.940 1.940 1.950 1.930 2.050 2,616,000 5,133,040 1.9622 0.467 0.467 0.470 0.465 0.494 10,859,690 0.4727 -6.73%
2013-10-25 0 2.080 2.080 2.090 2.000 2.150 1,348,000 2,792,720 2.0718 0.501 0.501 0.503 0.482 0.518 5,595,895 0.4991 -0.95%
2013-10-24 0 2.100 2.110 2.120 2.100 2.180 1,064,000 2,257,000 2.1212 0.506 0.508 0.511 0.506 0.525 4,416,938 0.5110 -3.23%
2013-10-23 0 2.170 2.170 2.180 2.150 2.280 1,964,000 4,285,920 2.1822 0.523 0.523 0.525 0.518 0.549 8,153,070 0.5257 -3.12%
2013-10-22 0 2.240 2.220 2.250 2.140 2.250 1,720,000 3,766,920 2.1901 0.540 0.535 0.542 0.516 0.542 7,140,163 0.5276 2.28%
2013-10-21 0 2.190 2.190 2.210 2.090 2.400 8,424,000 18,398,760 2.1841 0.528 0.528 0.532 0.503 0.578 34,970,195 0.5261 -6.41%
2013-10-18 0 2.340 2.340 2.350 2.250 2.450 5,802,000 13,564,380 2.3379 0.564 0.564 0.566 0.542 0.590 24,085,597 0.5632 -1.68%
2013-10-17 0 2.380 2.370 2.390 2.300 2.530 7,404,000 18,063,640 2.4397 0.573 0.571 0.576 0.554 0.609 30,735,912 0.5877 3.48%
2013-10-16 0 2.300 2.300 2.320 2.200 2.540 12,343,500 29,100,730 2.3576 0.554 0.554 0.559 0.530 0.612 51,241,049 0.5679 -9.09%
2013-10-15 0 2.530 2.530 2.540 2.440 2.950 36,648,000 97,775,880 2.6680 0.609 0.609 0.612 0.588 0.711 152,135,292 0.6427 -9.32%
2013-10-11 0 2.790 2.790 2.800 1.930 2.890 120,152,000 282,330,260 2.3498 0.672 0.672 0.674 0.465 0.696 498,781,916 0.5660

Copyright & disclaimer, Privacy policy

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

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

Back to top