China Ludao Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02023  2013-10-11    
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
2026-03-26 0 0.750 0.750 0.760 0.750 0.750 52,000 39,000 0.7500 0.750 0.750 0.760 0.750 0.750 52,000 0.7500 2.74%
2026-03-25 0 0.730 0.710 0.730 0.730 0.760 64,000 48,000 0.7500 0.730 0.710 0.730 0.730 0.760 64,000 0.7500 -5.19%
2026-03-24 0 0.770 0.770 0.780 0.750 0.790 120,000 91,240 0.7603 0.770 0.770 0.780 0.750 0.790 120,000 0.7603 -1.28%
2026-03-23 0 0.780 0.750 0.780 0.750 0.780 88,000 67,360 0.7655 0.780 0.750 0.780 0.750 0.780 88,000 0.7655 -1.27%
2026-03-20 0 0.790 0.760 0.790 0.750 0.790 180,000 138,480 0.7693 0.790 0.760 0.790 0.750 0.790 180,000 0.7693 0.00%
2026-03-19 0 0.790 0.750 0.790 0.750 0.790 28,000 21,520 0.7686 0.790 0.750 0.790 0.750 0.790 28,000 0.7686 -1.25%
2026-03-18 0 0.800 0.770 0.800 0.740 0.800 136,000 105,120 0.7729 0.800 0.770 0.800 0.740 0.800 136,000 0.7729 3.90%
2026-03-17 0 0.770 0.750 0.800 0.770 0.800 44,000 34,000 0.7727 0.770 0.750 0.800 0.770 0.800 44,000 0.7727 -4.94%
2026-03-16 0 0.810 0.780 0.810 0.800 0.820 24,000 19,480 0.8117 0.810 0.780 0.810 0.800 0.820 24,000 0.8117 0.00%
2026-03-13 0 0.810 0.790 0.810 0.750 0.810 168,000 129,840 0.7729 0.810 0.790 0.810 0.750 0.810 168,000 0.7729 1.25%
2026-03-12 0 0.800 0.780 0.800 0.750 0.800 352,000 274,600 0.7801 0.800 0.780 0.800 0.750 0.800 352,000 0.7801 2.56%
2026-03-11 0 0.780 0.750 0.780 0.750 0.780 12,000 9,240 0.7700 0.780 0.750 0.780 0.750 0.780 12,000 0.7700 0.00%
2026-03-10 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.750 0.780 0.780 0.780 4,000 0.7800 0.00%
2026-03-09 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - -1.27%
2026-03-06 0 0.790 0.750 0.800 0.750 0.800 20,000 15,560 0.7780 0.790 0.750 0.800 0.750 0.800 20,000 0.7780 1.28%
2026-03-05 0 0.780 0.640 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.640 0.780 0.780 0.780 4,000 0.7800 0.00%
2026-03-04 0 0.780 0.640 0.780 0.780 0.780 12,000 9,360 0.7800 0.780 0.640 0.780 0.780 0.780 12,000 0.7800 0.00%
2026-03-03 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - -1.27%
2026-03-02 0 0.790 0.730 0.790 0.740 0.810 12,000 9,360 0.7800 0.790 0.730 0.790 0.740 0.810 12,000 0.7800 -1.25%
2026-02-27 0 0.800 0.760 0.800 0.760 0.800 400,000 304,280 0.7607 0.800 0.760 0.800 0.760 0.800 400,000 0.7607 5.26%
2026-02-26 0 0.760 0.670 0.760 - - 0 0 - 0.760 0.670 0.760 - - 0 - 0.00%
2026-02-25 0 0.760 0.660 0.760 - - 0 0 - 0.760 0.660 0.760 - - 0 - -1.30%
2026-02-24 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2026-02-23 0 0.770 0.750 0.770 0.810 0.810 12,000 9,640 0.8033 0.770 0.750 0.770 0.810 0.810 12,000 0.8033 1.32%
2026-02-20 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - 0.00%
2026-02-16 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2026-02-13 0 0.760 0.740 0.760 0.750 0.760 24,000 18,200 0.7583 0.760 0.740 0.760 0.750 0.760 24,000 0.7583 0.00%
2026-02-12 0 0.760 0.730 0.760 0.720 0.760 188,000 139,760 0.7434 0.760 0.730 0.760 0.720 0.760 188,000 0.7434 1.33%
2026-02-11 0 0.750 0.720 0.750 0.710 0.760 60,000 44,120 0.7353 0.750 0.720 0.750 0.710 0.760 60,000 0.7353 -1.32%
2026-02-10 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2026-02-09 0 0.760 0.730 0.760 0.760 0.760 4,000 3,040 0.7600 0.760 0.730 0.760 0.760 0.760 4,000 0.7600 1.33%
2026-02-06 0 0.750 0.740 0.750 0.740 0.750 12,000 8,960 0.7467 0.750 0.740 0.750 0.740 0.750 12,000 0.7467 1.35%
2026-02-05 0 0.740 0.730 0.740 0.700 0.740 164,000 117,360 0.7156 0.740 0.730 0.740 0.700 0.740 164,000 0.7156 -1.33%
2026-02-04 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.720 0.750 0.750 0.750 4,000 0.7500 4.17%
2026-02-03 0 0.720 0.720 0.740 0.700 0.720 64,000 45,520 0.7113 0.720 0.720 0.740 0.700 0.720 64,000 0.7113 1.41%
2026-02-02 0 0.710 0.700 0.710 0.630 0.740 452,000 309,200 0.6841 0.710 0.700 0.710 0.630 0.740 452,000 0.6841 1.43%
2026-01-30 0 0.700 0.690 0.700 0.660 0.700 312,000 212,080 0.6797 0.700 0.690 0.700 0.660 0.700 312,000 0.6797 2.94%
2026-01-29 0 0.680 0.680 0.690 0.620 0.690 316,000 208,520 0.6599 0.680 0.680 0.690 0.620 0.690 316,000 0.6599 0.00%
2026-01-28 0 0.680 0.650 0.680 0.620 0.760 948,000 643,960 0.6793 0.680 0.650 0.680 0.620 0.760 948,000 0.6793 -9.33%
2026-01-27 0 0.750 0.750 0.760 0.540 0.760 1,748,000 1,179,560 0.6748 0.750 0.750 0.760 0.540 0.760 1,748,000 0.6748 1.35%
2026-01-26 0 0.740 0.710 0.750 0.710 0.750 16,000 11,800 0.7375 0.740 0.710 0.750 0.710 0.750 16,000 0.7375 -1.33%
2026-01-23 0 0.750 0.750 0.760 0.750 0.750 12,000 9,000 0.7500 0.750 0.750 0.760 0.750 0.750 12,000 0.7500 0.00%
2026-01-22 0 0.750 0.750 0.760 0.750 0.750 8,000 6,000 0.7500 0.750 0.750 0.760 0.750 0.750 8,000 0.7500 0.00%
2026-01-21 0 0.750 0.750 0.760 0.750 0.750 32,000 24,000 0.7500 0.750 0.750 0.760 0.750 0.750 32,000 0.7500 -1.32%
2026-01-20 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2026-01-19 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2026-01-16 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2026-01-15 0 0.760 0.750 0.770 - - 0 0 - 0.760 0.750 0.770 - - 0 - 0.00%
2026-01-14 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2026-01-13 0 0.760 0.750 0.760 0.750 0.760 12,000 9,040 0.7533 0.760 0.750 0.760 0.750 0.760 12,000 0.7533 1.33%
2026-01-12 0 0.750 0.750 0.760 - - 0 0 - 0.750 0.750 0.760 - - 0 - 0.00%
2026-01-09 0 0.750 0.750 0.760 0.750 0.770 36,000 27,080 0.7522 0.750 0.750 0.760 0.750 0.770 36,000 0.7522 -5.06%
2026-01-08 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2026-01-07 0 0.790 0.750 0.790 0.720 0.790 16,000 12,320 0.7700 0.790 0.750 0.790 0.720 0.790 16,000 0.7700 1.28%
2026-01-06 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - -1.27%
2026-01-05 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2026-01-02 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - -1.25%
2025-12-31 0 0.800 0.790 0.800 0.730 0.800 52,000 39,160 0.7531 0.800 0.790 0.800 0.730 0.800 52,000 0.7531 12.68%
2025-12-30 0 0.710 0.700 0.720 0.620 0.710 188,000 126,000 0.6702 0.710 0.700 0.720 0.620 0.710 188,000 0.6702 1.43%
2025-12-29 0 0.700 0.680 0.710 0.700 0.820 248,000 179,720 0.7247 0.700 0.680 0.710 0.700 0.820 248,000 0.7247 -5.41%
2025-12-24 0 0.740 0.730 0.750 0.740 0.740 7,524 5,391 0.7165 0.740 0.730 0.750 0.740 0.740 7,524 0.7165 1.37%
2025-12-23 0 0.730 0.710 0.730 0.730 0.750 8,000 5,920 0.7400 0.730 0.710 0.730 0.730 0.750 8,000 0.7400 0.00%
2025-12-22 0 0.730 0.730 0.750 0.730 0.750 20,000 14,840 0.7420 0.730 0.730 0.750 0.730 0.750 20,000 0.7420 -1.35%
2025-12-19 0 0.740 0.720 0.750 0.720 0.750 16,000 11,840 0.7400 0.740 0.720 0.750 0.720 0.750 16,000 0.7400 1.37%
2025-12-18 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2025-12-17 0 0.730 0.720 0.750 0.720 0.750 32,000 23,520 0.7350 0.730 0.720 0.750 0.720 0.750 32,000 0.7350 -3.95%
2025-12-16 0 0.760 0.750 0.760 0.700 0.760 52,000 37,760 0.7262 0.760 0.750 0.760 0.700 0.760 52,000 0.7262 0.00%
2025-12-15 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2025-12-12 0 0.760 0.710 0.770 0.730 0.770 12,000 9,040 0.7533 0.760 0.710 0.770 0.730 0.770 12,000 0.7533 1.33%
2025-12-11 0 0.750 0.740 0.770 0.680 0.750 76,000 54,800 0.7211 0.750 0.740 0.770 0.680 0.750 76,000 0.7211 2.74%
2025-12-10 0 0.730 0.700 0.720 - - 0 0 - 0.730 0.700 0.720 - - 0 - -1.35%
2025-12-09 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2025-12-08 0 0.740 0.720 0.730 0.710 0.750 80,000 58,240 0.7280 0.740 0.720 0.730 0.710 0.750 80,000 0.7280 -3.90%
2025-12-05 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - -1.28%
2025-12-04 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2025-12-03 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2025-12-02 0 0.780 0.740 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.740 0.780 0.780 0.780 4,000 0.7800 1.30%
2025-12-01 0 0.770 0.750 0.780 0.740 0.780 16,000 12,240 0.7650 0.770 0.750 0.780 0.740 0.780 16,000 0.7650 0.00%
2025-11-28 0 0.770 0.750 0.770 0.730 0.770 64,000 47,400 0.7406 0.770 0.750 0.770 0.730 0.770 64,000 0.7406 5.48%
2025-11-27 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2025-11-26 0 0.740 0.720 0.730 0.700 0.770 116,000 83,840 0.7228 0.740 0.720 0.730 0.700 0.770 116,000 0.7228 -3.90%
2025-11-25 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2025-11-24 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2025-11-21 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2025-11-20 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2025-11-19 0 0.770 0.750 0.790 0.750 0.780 12,000 9,200 0.7667 0.770 0.750 0.790 0.750 0.780 12,000 0.7667 1.32%
2025-11-18 0 0.760 0.740 0.780 0.740 0.770 16,000 12,160 0.7600 0.760 0.740 0.780 0.740 0.770 16,000 0.7600 -2.56%
2025-11-17 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2025-11-14 0 0.780 0.750 0.780 0.730 0.780 24,000 18,000 0.7500 0.780 0.750 0.780 0.730 0.780 24,000 0.7500 4.00%
2025-11-13 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2025-11-12 0 0.750 0.720 0.750 0.740 0.750 12,000 8,960 0.7467 0.750 0.720 0.750 0.740 0.750 12,000 0.7467 0.00%
2025-11-11 0 0.750 0.740 0.780 0.750 0.780 12,000 9,120 0.7600 0.750 0.740 0.780 0.750 0.780 12,000 0.7600 -1.32%
2025-11-10 0 0.760 0.730 0.770 0.740 0.770 12,000 9,080 0.7567 0.760 0.730 0.770 0.740 0.770 12,000 0.7567 2.70%
2025-11-07 0 0.740 0.720 0.780 0.740 0.770 12,000 9,000 0.7500 0.740 0.720 0.780 0.740 0.770 12,000 0.7500 -2.63%
2025-11-06 0 0.760 0.740 0.780 0.740 0.760 16,000 11,960 0.7475 0.760 0.740 0.780 0.740 0.760 16,000 0.7475 2.70%
2025-11-05 0 0.740 0.720 0.750 0.720 0.750 12,000 8,840 0.7367 0.740 0.720 0.750 0.720 0.750 12,000 0.7367 -1.33%
2025-11-04 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - -1.32%
2025-11-03 0 0.760 0.740 0.780 0.740 0.760 44,000 33,000 0.7500 0.760 0.740 0.780 0.740 0.760 44,000 0.7500 -2.56%
2025-10-31 0 0.780 0.740 0.790 0.740 0.780 32,000 24,200 0.7563 0.780 0.740 0.790 0.740 0.780 32,000 0.7563 -1.27%
2025-10-30 0 0.790 0.750 0.790 0.730 0.790 28,000 21,000 0.7500 0.790 0.750 0.790 0.730 0.790 28,000 0.7500 5.33%
2025-10-28 0 0.750 0.720 0.750 0.720 0.760 48,000 35,560 0.7408 0.750 0.720 0.750 0.720 0.760 48,000 0.7408 0.00%
2025-10-27 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2025-10-24 0 0.750 0.730 0.750 0.720 0.750 20,000 14,840 0.7420 0.750 0.730 0.750 0.720 0.750 20,000 0.7420 1.35%
2025-10-23 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2025-10-22 0 0.740 0.720 0.750 0.720 0.740 20,000 14,680 0.7340 0.740 0.720 0.750 0.720 0.740 20,000 0.7340 1.37%
2025-10-21 0 0.730 0.720 0.730 0.720 0.740 72,000 52,200 0.7250 0.730 0.720 0.730 0.720 0.740 72,000 0.7250 -1.35%
2025-10-20 0 0.740 0.730 0.750 0.720 0.770 68,000 50,120 0.7371 0.740 0.730 0.750 0.720 0.770 68,000 0.7371 -1.33%
2025-10-17 0 0.750 0.730 0.750 0.720 0.760 128,000 94,520 0.7384 0.750 0.730 0.750 0.720 0.760 128,000 0.7384 -3.85%
2025-10-16 0 0.780 0.750 0.800 0.750 0.790 48,000 37,560 0.7825 0.780 0.750 0.800 0.750 0.790 48,000 0.7825 1.30%
2025-10-15 0 0.770 0.750 0.800 0.730 0.770 36,000 26,880 0.7467 0.770 0.750 0.800 0.730 0.770 36,000 0.7467 2.67%
2025-10-14 0 0.750 0.730 0.750 0.720 0.760 116,000 86,360 0.7445 0.750 0.730 0.750 0.720 0.760 116,000 0.7445 -5.06%
2025-10-13 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - -1.25%
2025-10-10 0 0.800 0.770 0.800 0.720 0.800 120,000 89,360 0.7447 0.800 0.770 0.800 0.720 0.800 120,000 0.7447 6.67%
2025-10-09 0 0.750 0.730 0.750 0.760 0.810 44,000 34,560 0.7855 0.750 0.730 0.750 0.760 0.810 44,000 0.7855 -3.85%
2025-10-08 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - -1.27%
2025-10-06 0 0.790 0.760 0.790 0.780 0.800 64,000 50,600 0.7906 0.790 0.760 0.790 0.780 0.800 64,000 0.7906 2.60%
2025-10-03 0 0.770 0.740 0.780 0.770 0.770 4,000 3,080 0.7700 0.770 0.740 0.780 0.770 0.770 4,000 0.7700 0.00%
2025-10-02 0 0.770 0.740 0.770 0.790 0.790 12,000 9,240 0.7700 0.770 0.740 0.770 0.790 0.790 12,000 0.7700 -6.10%
2025-09-30 0 0.820 0.770 0.820 0.790 0.840 112,000 88,800 0.7929 0.820 0.770 0.820 0.790 0.840 112,000 0.7929 1.23%
2025-09-29 0 0.810 0.780 0.810 0.770 0.810 16,000 12,760 0.7975 0.810 0.780 0.810 0.770 0.810 16,000 0.7975 2.53%
2025-09-26 0 0.790 0.770 0.800 0.760 0.800 16,000 12,520 0.7825 0.790 0.770 0.800 0.760 0.800 16,000 0.7825 1.28%
2025-09-25 0 0.780 0.750 0.800 0.760 0.780 28,000 21,600 0.7714 0.780 0.750 0.800 0.760 0.780 28,000 0.7714 -2.50%
2025-09-24 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-09-23 0 0.800 0.760 0.800 0.750 0.800 44,000 34,240 0.7782 0.800 0.760 0.800 0.750 0.800 44,000 0.7782 6.67%
2025-09-22 0 0.750 0.750 0.760 0.750 0.760 304,000 228,120 0.7504 0.750 0.750 0.760 0.750 0.760 304,000 0.7504 -3.85%
2025-09-19 0 0.780 0.730 0.800 0.750 0.790 28,000 21,520 0.7686 0.780 0.730 0.800 0.750 0.790 28,000 0.7686 2.63%
2025-09-18 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2025-09-17 0 0.760 0.730 0.760 0.750 0.770 52,000 39,080 0.7515 0.760 0.730 0.760 0.750 0.770 52,000 0.7515 -1.30%
2025-09-16 0 0.770 0.740 0.770 0.740 0.770 44,000 32,800 0.7455 0.770 0.740 0.770 0.740 0.770 44,000 0.7455 0.00%
2025-09-15 0 0.770 0.750 0.770 0.750 0.770 44,000 33,080 0.7518 0.770 0.750 0.770 0.750 0.770 44,000 0.7518 -3.75%
2025-09-12 0 0.800 0.780 0.800 0.720 0.800 160,000 121,000 0.7563 0.800 0.780 0.800 0.720 0.800 160,000 0.7563 5.26%
2025-09-11 0 0.760 0.720 0.750 0.720 0.770 120,000 88,360 0.7363 0.760 0.720 0.750 0.720 0.770 120,000 0.7363 1.33%
2025-09-10 0 0.750 0.740 0.750 0.740 0.750 12,000 8,920 0.7433 0.750 0.740 0.750 0.740 0.750 12,000 0.7433 -3.85%
2025-09-09 0 0.780 0.720 0.780 0.700 0.780 212,000 158,640 0.7483 0.780 0.720 0.780 0.700 0.780 212,000 0.7483 -2.50%
2025-09-08 0 0.800 0.760 0.800 0.770 0.800 52,000 40,280 0.7746 0.800 0.760 0.800 0.770 0.800 52,000 0.7746 0.00%
2025-09-05 0 0.800 0.770 0.790 0.760 0.800 164,000 126,760 0.7729 0.800 0.770 0.790 0.760 0.800 164,000 0.7729 1.27%
2025-09-04 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2025-09-03 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2025-09-02 0 0.790 0.770 0.790 0.770 0.790 24,000 18,640 0.7767 0.790 0.770 0.790 0.770 0.790 24,000 0.7767 -1.25%
2025-09-01 0 0.800 0.770 0.800 0.770 0.810 88,000 69,040 0.7845 0.800 0.770 0.800 0.770 0.810 88,000 0.7845 1.27%
2025-08-29 0 0.790 0.780 0.800 0.790 0.800 48,000 38,360 0.7992 0.790 0.780 0.800 0.790 0.800 48,000 0.7992 -5.95%
2025-08-28 0 0.840 0.810 0.850 0.800 0.870 84,000 68,320 0.8133 0.840 0.810 0.850 0.800 0.870 84,000 0.8133 -1.18%
2025-08-27 0 0.850 0.780 0.860 - - 0 0 - 0.850 0.780 0.860 - - 0 - 0.00%
2025-08-26 0 0.850 0.800 0.850 0.850 0.850 8,000 6,560 0.8200 0.850 0.800 0.850 0.850 0.850 8,000 0.8200 4.94%
2025-08-25 0 0.810 0.800 0.810 0.770 0.810 44,000 34,720 0.7891 0.810 0.800 0.810 0.770 0.810 44,000 0.7891 2.53%
2025-08-22 0 0.790 0.770 0.790 0.790 0.800 16,000 12,680 0.7925 0.790 0.770 0.790 0.790 0.800 16,000 0.7925 0.00%
2025-08-21 0 0.790 0.770 0.790 0.770 0.800 92,000 72,680 0.7900 0.790 0.770 0.790 0.770 0.800 92,000 0.7900 -1.25%
2025-08-20 0 0.800 0.790 0.800 0.780 0.830 44,000 35,680 0.8109 0.800 0.790 0.800 0.780 0.830 44,000 0.8109 -2.44%
2025-08-19 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -1.20%
2025-08-18 0 0.830 0.790 0.820 0.810 0.830 24,000 19,640 0.8183 0.830 0.790 0.820 0.810 0.830 24,000 0.8183 -1.19%
2025-08-15 0 0.840 0.800 0.840 0.820 0.890 20,000 16,760 0.8380 0.840 0.800 0.840 0.820 0.890 20,000 0.8380 -2.33%
2025-08-14 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2025-08-13 0 0.860 0.810 0.860 0.870 0.870 4,000 3,480 0.8700 0.860 0.810 0.860 0.870 0.870 4,000 0.8700 0.00%
2025-08-12 0 0.860 0.810 0.870 - - 0 0 - 0.860 0.810 0.870 - - 0 - 0.00%
2025-08-11 0 0.860 0.800 0.860 0.860 0.860 4,000 3,440 0.8600 0.860 0.800 0.860 0.860 0.860 4,000 0.8600 2.38%
2025-08-08 0 0.840 0.810 0.860 0.820 0.840 20,000 16,520 0.8260 0.840 0.810 0.860 0.820 0.840 20,000 0.8260 -2.33%
2025-08-07 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.860 0.810 0.860 0.860 0.860 4,000 0.8600 1.18%
2025-08-06 0 0.850 0.800 0.850 0.850 0.850 4,000 3,400 0.8500 0.850 0.800 0.850 0.850 0.850 4,000 0.8500 0.00%
2025-08-05 0 0.850 0.820 0.860 0.820 0.860 16,000 13,480 0.8425 0.850 0.820 0.860 0.820 0.860 16,000 0.8425 1.19%
2025-08-04 0 0.840 0.800 0.840 0.840 0.840 8,000 6,760 0.8450 0.840 0.800 0.840 0.840 0.840 8,000 0.8450 0.00%
2025-08-01 0 0.840 0.800 0.840 0.840 0.890 20,000 17,000 0.8500 0.840 0.800 0.840 0.840 0.890 20,000 0.8500 0.00%
2025-07-31 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2025-07-30 0 0.840 0.800 0.860 0.830 0.850 12,000 10,080 0.8400 0.840 0.800 0.860 0.830 0.850 12,000 0.8400 1.20%
2025-07-29 0 0.830 0.800 0.830 0.780 0.830 108,000 85,800 0.7944 0.830 0.800 0.830 0.780 0.830 108,000 0.7944 -1.19%
2025-07-28 0 0.840 0.800 0.840 0.810 0.840 104,000 84,840 0.8158 0.840 0.800 0.840 0.810 0.840 104,000 0.8158 2.44%
2025-07-25 0 0.820 0.800 0.820 0.810 0.820 8,000 6,520 0.8150 0.820 0.800 0.820 0.810 0.820 8,000 0.8150 1.23%
2025-07-24 0 0.810 0.800 0.810 0.780 0.810 20,000 15,960 0.7980 0.810 0.800 0.810 0.780 0.810 20,000 0.7980 3.85%
2025-07-23 0 0.780 0.750 0.800 0.780 0.810 20,000 15,840 0.7920 0.780 0.750 0.800 0.780 0.810 20,000 0.7920 -2.50%
2025-07-22 0 0.800 0.790 0.810 0.800 0.800 4,000 3,200 0.8000 0.800 0.790 0.810 0.800 0.800 4,000 0.8000 -2.44%
2025-07-21 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2025-07-18 0 0.820 0.800 0.820 0.800 0.830 32,000 26,160 0.8175 0.820 0.800 0.820 0.800 0.830 32,000 0.8175 0.00%
2025-07-17 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2025-07-16 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2025-07-15 0 0.820 0.800 0.820 0.820 0.820 100,000 82,000 0.8200 0.820 0.800 0.820 0.820 0.820 100,000 0.8200 0.00%
2025-07-14 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2025-07-11 0 0.820 0.800 0.820 0.790 0.830 92,000 73,640 0.8004 0.820 0.800 0.820 0.790 0.830 92,000 0.8004 0.00%
2025-07-10 0 0.820 0.800 0.820 0.810 0.830 24,000 19,680 0.8200 0.820 0.800 0.820 0.810 0.830 24,000 0.8200 -1.20%
2025-07-09 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.800 0.830 0.830 0.830 4,000 0.8300 1.22%
2025-07-08 0 0.820 0.800 0.820 0.820 0.820 16,000 13,160 0.8225 0.820 0.800 0.820 0.820 0.820 16,000 0.8225 -1.20%
2025-07-07 0 0.830 0.800 0.830 0.790 0.840 64,000 52,280 0.8169 0.830 0.800 0.830 0.790 0.840 64,000 0.8169 1.22%
2025-07-04 0 0.820 0.810 0.820 0.800 0.830 76,000 61,560 0.8100 0.820 0.810 0.820 0.800 0.830 76,000 0.8100 0.00%
2025-07-03 0 0.820 - 0.830 - - 0 0 - 0.820 - 0.830 - - 0 - 0.00%
2025-07-02 0 0.820 0.800 0.820 0.820 0.880 48,000 39,840 0.8300 0.820 0.800 0.820 0.820 0.880 48,000 0.8300 -3.53%
2025-06-30 0 0.850 0.830 0.860 0.830 0.850 20,000 16,960 0.8480 0.850 0.830 0.860 0.830 0.850 20,000 0.8480 0.00%
2025-06-27 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2025-06-26 0 0.850 0.830 0.850 0.830 0.880 88,000 73,720 0.8377 0.850 0.830 0.850 0.830 0.880 88,000 0.8377 0.00%
2025-06-25 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2025-06-24 0 0.850 0.820 0.850 0.820 0.850 24,000 20,000 0.8333 0.850 0.820 0.850 0.820 0.850 24,000 0.8333 0.00%
2025-06-23 0 0.850 0.820 0.850 0.810 0.850 184,000 152,160 0.8270 0.850 0.820 0.850 0.810 0.850 184,000 0.8270 -2.30%
2025-06-20 0 0.870 0.830 0.870 0.860 0.910 12,000 10,680 0.8900 0.870 0.830 0.870 0.860 0.910 12,000 0.8900 -1.14%
2025-06-19 0 0.880 0.820 0.890 0.830 0.890 32,000 27,280 0.8525 0.880 0.820 0.890 0.830 0.890 32,000 0.8525 2.33%
2025-06-18 0 0.860 0.840 0.860 0.820 0.860 64,000 52,800 0.8250 0.860 0.840 0.860 0.820 0.860 64,000 0.8250 2.38%
2025-06-17 0 0.840 0.820 0.860 0.820 0.860 16,000 13,480 0.8425 0.840 0.820 0.860 0.820 0.860 16,000 0.8425 -1.18%
2025-06-16 0 0.850 0.820 0.860 0.850 0.850 4,000 3,400 0.8500 0.850 0.820 0.860 0.850 0.850 4,000 0.8500 1.19%
2025-06-13 0 0.840 0.820 0.840 0.840 0.900 40,000 34,160 0.8540 0.840 0.820 0.840 0.840 0.900 40,000 0.8540 -1.18%
2025-06-12 0 0.850 0.820 0.850 0.850 0.850 12,000 10,200 0.8500 0.850 0.820 0.850 0.850 0.850 12,000 0.8500 -2.30%
2025-06-11 0 0.870 0.840 0.880 - - 4,000 3,520 0.8800 0.870 0.840 0.880 - - 4,000 0.8800 0.00%
2025-06-10 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - -3.33%
2025-06-09 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2025-06-06 0 0.900 0.850 0.900 0.850 0.900 48,000 42,040 0.8758 0.900 0.850 0.900 0.850 0.900 48,000 0.8758 -2.17%
2025-06-05 0 0.920 0.860 0.930 0.840 0.920 12,000 10,720 0.8933 0.920 0.860 0.930 0.840 0.920 12,000 0.8933 3.37%
2025-06-04 0 0.890 0.880 0.890 0.980 0.980 4,000 3,920 0.9800 0.890 0.880 0.890 0.980 0.980 4,000 0.9800 3.49%
2025-06-03 0 0.860 0.850 0.970 0.840 0.970 24,000 21,040 0.8767 0.860 0.850 0.970 0.840 0.970 24,000 0.8767 0.00%
2025-06-02 0 0.860 0.810 1.000 0.800 0.860 120,000 98,760 0.8230 0.860 0.810 1.000 0.800 0.860 120,000 0.8230 3.61%
2025-05-30 0 0.830 0.800 0.840 0.800 0.840 52,000 42,480 0.8169 0.830 0.800 0.840 0.800 0.840 52,000 0.8169 2.47%
2025-05-29 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - 0.00%
2025-05-28 0 0.810 0.780 0.820 - - 0 0 - 0.810 0.780 0.820 - - 0 - 0.00%
2025-05-27 0 0.810 0.800 0.810 0.790 0.820 140,000 112,240 0.8017 0.810 0.800 0.810 0.790 0.820 140,000 0.8017 -2.41%
2025-05-26 0 0.830 0.810 0.840 0.810 0.860 96,000 79,040 0.8233 0.830 0.810 0.840 0.810 0.860 96,000 0.8233 -1.19%
2025-05-23 0 0.840 0.810 0.840 0.820 0.840 60,000 49,560 0.8260 0.840 0.810 0.840 0.820 0.840 60,000 0.8260 -2.33%
2025-05-22 0 0.860 0.820 0.890 0.820 0.860 64,000 53,400 0.8344 0.860 0.820 0.890 0.820 0.860 64,000 0.8344 3.61%
2025-05-21 0 0.830 0.760 0.830 0.810 0.830 16,000 13,080 0.8175 0.830 0.760 0.830 0.810 0.830 16,000 0.8175 -2.35%
2025-05-20 0 0.850 0.820 0.850 0.840 0.850 8,000 6,760 0.8450 0.850 0.820 0.850 0.840 0.850 8,000 0.8450 2.41%
2025-05-19 0 0.830 0.810 0.850 0.830 0.890 48,000 40,960 0.8533 0.830 0.810 0.850 0.830 0.890 48,000 0.8533 -3.49%
2025-05-16 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2025-05-15 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2025-05-14 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2025-05-13 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2025-05-12 0 0.860 0.830 0.860 0.840 0.890 40,000 34,280 0.8570 0.860 0.830 0.860 0.840 0.890 40,000 0.8570 -1.15%
2025-05-09 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2025-05-08 0 0.870 0.840 0.870 0.840 0.870 28,000 23,880 0.8529 0.870 0.840 0.870 0.840 0.870 28,000 0.8529 -2.25%
2025-05-07 0 0.890 0.840 0.890 0.850 0.920 60,000 51,960 0.8660 0.890 0.840 0.890 0.850 0.920 60,000 0.8660 2.30%
2025-05-06 0 0.870 0.850 0.870 0.800 0.870 104,000 87,080 0.8373 0.870 0.850 0.870 0.800 0.870 104,000 0.8373 4.82%
2025-05-02 0 0.830 0.830 0.850 0.830 0.880 64,000 55,040 0.8600 0.830 0.830 0.850 0.830 0.880 64,000 0.8600 -3.49%
2025-04-30 0 0.860 0.840 0.860 0.830 0.880 72,000 61,680 0.8567 0.860 0.840 0.860 0.830 0.880 72,000 0.8567 -1.15%
2025-04-29 0 0.870 0.840 0.860 0.840 0.870 44,000 37,320 0.8482 0.870 0.840 0.860 0.840 0.870 44,000 0.8482 2.35%
2025-04-28 0 0.850 0.830 0.860 0.830 0.860 84,000 70,720 0.8419 0.850 0.830 0.860 0.830 0.860 84,000 0.8419 -1.16%
2025-04-25 0 0.860 0.840 0.870 - - 0 0 - 0.860 0.840 0.870 - - 0 - -1.15%
2025-04-24 0 0.870 0.840 0.870 0.870 0.870 4,000 3,480 0.8700 0.870 0.840 0.870 0.870 0.870 4,000 0.8700 1.16%
2025-04-23 0 0.860 0.830 0.860 0.830 0.870 40,000 34,360 0.8590 0.860 0.830 0.860 0.830 0.870 40,000 0.8590 0.00%
2025-04-22 0 0.860 0.830 0.860 0.850 0.890 112,000 96,080 0.8579 0.860 0.830 0.860 0.850 0.890 112,000 0.8579 -5.49%
2025-04-17 0 0.910 0.850 0.910 0.890 0.910 48,000 43,080 0.8975 0.910 0.850 0.910 0.890 0.910 48,000 0.8975 2.25%
2025-04-16 0 0.890 0.860 0.900 0.880 0.940 40,000 35,760 0.8940 0.890 0.860 0.900 0.880 0.940 40,000 0.8940 0.00%
2025-04-15 0 0.890 0.860 0.900 - - 0 0 - 0.890 0.860 0.900 - - 0 - -1.11%
2025-04-14 0 0.900 0.860 0.910 0.870 0.900 44,000 38,440 0.8736 0.900 0.860 0.910 0.870 0.900 44,000 0.8736 0.00%
2025-04-11 0 0.900 0.860 0.930 0.860 0.900 84,000 73,960 0.8805 0.900 0.860 0.930 0.860 0.900 84,000 0.8805 3.45%
2025-04-10 0 0.870 0.850 0.870 0.850 0.950 180,000 156,720 0.8707 0.870 0.850 0.870 0.850 0.950 180,000 0.8707 -4.40%
2025-04-09 0 0.910 0.880 0.910 0.930 0.930 4,000 3,720 0.9300 0.910 0.880 0.910 0.930 0.930 4,000 0.9300 3.41%
2025-04-08 0 0.880 0.860 0.880 0.880 0.910 8,000 7,160 0.8950 0.880 0.860 0.880 0.880 0.910 8,000 0.8950 -2.22%
2025-04-07 0 0.900 0.860 0.900 0.830 0.940 100,000 89,960 0.8996 0.900 0.860 0.900 0.830 0.940 100,000 0.8996 -2.17%
2025-04-03 0 0.920 0.870 0.890 0.840 0.940 188,000 164,920 0.8772 0.920 0.870 0.890 0.840 0.940 188,000 0.8772 2.22%
2025-04-02 0 0.900 0.870 0.900 0.900 0.930 84,000 76,320 0.9086 0.900 0.870 0.900 0.900 0.930 84,000 0.9086 -2.17%
2025-04-01 0 0.920 0.870 0.950 0.900 0.940 108,000 97,720 0.9048 0.920 0.870 0.950 0.900 0.940 108,000 0.9048 2.22%
2025-03-31 0 0.900 0.880 0.900 0.890 0.940 12,000 10,920 0.9100 0.900 0.880 0.900 0.890 0.940 12,000 0.9100 -2.17%
2025-03-28 0 0.920 0.880 0.920 0.900 0.920 40,000 36,360 0.9090 0.920 0.880 0.920 0.900 0.920 40,000 0.9090 1.10%
2025-03-27 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - -1.09%
2025-03-26 0 0.920 0.900 0.930 0.920 0.920 4,000 3,680 0.9200 0.920 0.900 0.930 0.920 0.920 4,000 0.9200 3.37%
2025-03-25 0 0.890 0.880 0.910 0.890 0.910 20,000 18,120 0.9060 0.890 0.880 0.910 0.890 0.910 20,000 0.9060 -3.26%
2025-03-24 0 0.920 0.880 0.940 0.920 0.950 28,000 26,120 0.9329 0.920 0.880 0.940 0.920 0.950 28,000 0.9329 -2.13%
2025-03-21 0 0.940 0.880 0.940 0.940 0.940 4,000 3,760 0.9400 0.940 0.880 0.940 0.940 0.940 4,000 0.9400 0.00%
2025-03-20 0 0.940 0.880 0.940 0.930 0.940 8,000 7,480 0.9350 0.940 0.880 0.940 0.930 0.940 8,000 0.9350 1.08%
2025-03-19 0 0.930 0.880 0.940 0.920 0.940 20,000 18,520 0.9260 0.930 0.880 0.940 0.920 0.940 20,000 0.9260 2.20%
2025-03-18 0 0.910 0.900 0.910 0.890 0.910 40,000 36,080 0.9020 0.910 0.900 0.910 0.890 0.910 40,000 0.9020 2.25%
2025-03-17 0 0.890 0.810 0.900 0.890 0.890 4,000 3,560 0.8900 0.890 0.810 0.900 0.890 0.890 4,000 0.8900 -1.11%
2025-03-14 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2025-03-13 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2025-03-12 0 0.900 0.820 0.900 0.880 0.900 64,000 57,200 0.8938 0.900 0.820 0.900 0.880 0.900 64,000 0.8938 1.12%
2025-03-11 0 0.890 0.880 0.910 0.880 0.910 32,000 28,560 0.8925 0.890 0.880 0.910 0.880 0.910 32,000 0.8925 -2.20%
2025-03-10 0 0.910 0.880 0.910 0.890 0.910 12,000 10,840 0.9033 0.910 0.880 0.910 0.890 0.910 12,000 0.9033 1.11%
2025-03-07 0 0.900 0.900 0.950 0.900 1.050 124,000 116,840 0.9423 0.900 0.900 0.950 0.900 1.050 124,000 0.9423 -10.00%
2025-03-06 0 1.000 0.920 - 0.880 1.000 88,000 80,680 0.9168 1.000 0.920 - 0.880 1.000 88,000 0.9168 9.89%
2025-03-05 0 0.910 0.850 0.920 0.910 0.930 8,000 7,360 0.9200 0.910 0.850 0.920 0.910 0.930 8,000 0.9200 -1.09%
2025-03-04 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - -1.08%
2025-03-03 0 0.930 0.850 0.930 0.900 0.930 32,000 29,160 0.9113 0.930 0.850 0.930 0.900 0.930 32,000 0.9113 0.00%
2025-02-28 0 0.930 0.910 0.930 0.930 0.950 20,000 18,760 0.9380 0.930 0.910 0.930 0.930 0.950 20,000 0.9380 0.00%
2025-02-27 0 0.930 0.850 0.930 - - 0 0 - 0.930 0.850 0.930 - - 0 - 0.00%
2025-02-26 0 0.930 0.900 0.930 0.930 0.930 4,000 3,720 0.9300 0.930 0.900 0.930 0.930 0.930 4,000 0.9300 3.33%
2025-02-25 0 0.900 0.880 0.940 0.900 0.950 28,000 26,000 0.9286 0.900 0.880 0.940 0.900 0.950 28,000 0.9286 -7.22%
2025-02-24 0 0.970 0.930 0.980 0.950 0.980 32,000 30,680 0.9588 0.970 0.930 0.980 0.950 0.980 32,000 0.9588 1.04%
2025-02-21 0 0.960 0.960 0.970 0.950 0.990 24,000 23,080 0.9617 0.960 0.960 0.970 0.950 0.990 24,000 0.9617 1.05%
2025-02-20 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2025-02-19 0 0.950 0.890 0.950 0.950 0.950 4,000 3,800 0.9500 0.950 0.890 0.950 0.950 0.950 4,000 0.9500 2.15%
2025-02-18 0 0.930 0.810 0.960 0.930 0.930 4,000 3,720 0.9300 0.930 0.810 0.960 0.930 0.930 4,000 0.9300 -2.11%
2025-02-17 0 0.950 0.920 0.960 0.930 0.950 16,000 14,960 0.9350 0.950 0.920 0.960 0.930 0.950 16,000 0.9350 -2.06%
2025-02-14 0 0.970 0.950 0.990 0.920 0.970 36,000 34,200 0.9500 0.970 0.950 0.990 0.920 0.970 36,000 0.9500 4.30%
2025-02-13 0 0.930 0.900 0.970 0.930 0.970 24,000 22,680 0.9450 0.930 0.900 0.970 0.930 0.970 24,000 0.9450 -6.06%
2025-02-12 0 0.990 0.940 0.990 0.990 0.990 4,000 3,960 0.9900 0.990 0.940 0.990 0.990 0.990 4,000 0.9900 3.13%
2025-02-11 0 0.960 0.950 0.960 - - 0 0 - 0.960 0.950 0.960 - - 0 - -3.03%
2025-02-10 0 0.990 0.970 1.000 0.950 1.000 12,000 11,760 0.9800 0.990 0.970 1.000 0.950 1.000 12,000 0.9800 2.06%
2025-02-07 0 0.970 0.940 1.010 0.940 0.980 64,000 61,000 0.9531 0.970 0.940 1.010 0.940 0.980 64,000 0.9531 -3.00%
2025-02-06 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - -0.99%
2025-02-05 0 1.010 0.950 1.010 0.940 1.040 40,000 39,560 0.9890 1.010 0.950 1.010 0.940 1.040 40,000 0.9890 0.00%
2025-02-04 0 1.010 0.930 1.030 0.930 1.040 24,000 24,120 1.0050 1.010 0.930 1.030 0.930 1.040 24,000 1.0050 0.00%
2025-02-03 0 1.010 0.900 1.010 - - 0 0 - 1.010 0.900 1.010 - - 0 - -0.98%
2025-01-28 0 1.020 1.010 1.020 1.020 1.060 24,000 24,680 1.0283 1.020 1.010 1.020 1.020 1.060 24,000 1.0283 0.00%
2025-01-27 0 1.020 0.970 1.020 1.020 1.020 4,000 4,080 1.0200 1.020 0.970 1.020 1.020 1.020 4,000 1.0200 6.25%
2025-01-24 0 0.960 0.940 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.940 0.960 0.960 0.960 4,000 0.9600 1.05%
2025-01-23 0 0.950 0.930 0.950 0.910 0.950 36,000 33,440 0.9289 0.950 0.930 0.950 0.910 0.950 36,000 0.9289 5.56%
2025-01-22 0 0.900 0.880 0.900 0.900 0.920 32,000 29,080 0.9088 0.900 0.880 0.900 0.900 0.920 32,000 0.9088 -5.26%
2025-01-21 0 0.950 0.900 0.950 0.950 0.950 12,000 11,400 0.9500 0.950 0.900 0.950 0.950 0.950 12,000 0.9500 3.26%
2025-01-20 0 0.920 0.890 0.920 0.920 0.920 4,000 3,680 0.9200 0.920 0.890 0.920 0.920 0.920 4,000 0.9200 1.10%
2025-01-17 0 0.910 0.900 0.920 0.870 0.920 12,000 10,800 0.9000 0.910 0.900 0.920 0.870 0.920 12,000 0.9000 1.11%
2025-01-16 0 0.900 0.810 0.900 0.900 0.910 16,000 14,480 0.9050 0.900 0.810 0.900 0.900 0.910 16,000 0.9050 -4.26%
2025-01-15 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2025-01-14 0 0.940 0.900 0.940 - - 40,000 38,000 0.9500 0.940 0.900 0.940 - - 40,000 0.9500 0.00%
2025-01-13 0 0.940 0.900 0.950 0.930 0.950 12,000 11,280 0.9400 0.940 0.900 0.950 0.930 0.950 12,000 0.9400 1.08%
2025-01-10 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2025-01-09 0 0.930 0.900 0.940 0.900 0.930 24,000 22,120 0.9217 0.930 0.900 0.940 0.900 0.930 24,000 0.9217 1.09%
2025-01-08 0 0.920 0.900 0.920 0.900 0.980 76,000 69,400 0.9132 0.920 0.900 0.920 0.900 0.980 76,000 0.9132 -3.16%
2025-01-07 0 0.950 0.900 0.950 - - 40,000 37,600 0.9400 0.950 0.900 0.950 - - 40,000 0.9400 -3.06%
2025-01-06 0 0.980 0.900 0.990 0.940 0.980 24,000 22,960 0.9567 0.980 0.900 0.990 0.940 0.980 24,000 0.9567 -1.01%
2025-01-03 0 0.990 0.810 1.000 0.930 0.990 24,000 22,920 0.9550 0.990 0.810 1.000 0.930 0.990 24,000 0.9550 -1.00%
2025-01-02 0 1.000 0.970 1.000 0.920 1.010 52,000 50,800 0.9769 1.000 0.970 1.000 0.920 1.010 52,000 0.9769 -1.96%
2024-12-31 0 1.020 1.020 1.200 0.990 0.990 24,000 23,760 0.9900 1.020 1.020 1.200 0.990 0.990 24,000 0.9900 8.51%
2024-12-30 0 0.940 0.900 0.940 0.940 0.950 31,280 29,344 0.9381 0.940 0.900 0.940 0.940 0.950 31,280 0.9381 3.30%
2024-12-27 0 0.910 0.900 0.940 0.900 0.950 36,000 33,160 0.9211 0.910 0.900 0.940 0.900 0.950 36,000 0.9211 -2.15%
2024-12-24 0 0.930 0.890 0.950 - - 0 0 - 0.930 0.890 0.950 - - 0 - 0.00%
2024-12-23 0 0.930 0.890 0.950 0.950 0.950 4,000 3,800 0.9500 0.930 0.890 0.950 0.950 0.950 4,000 0.9500 1.09%
2024-12-20 0 0.920 0.890 - 0.920 0.920 4,000 3,680 0.9200 0.920 0.890 - 0.920 0.920 4,000 0.9200 2.22%
2024-12-19 0 0.900 0.890 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.890 0.900 0.900 0.900 4,000 0.9000 -3.23%
2024-12-18 0 0.930 0.890 0.930 0.920 0.930 8,000 7,400 0.9250 0.930 0.890 0.930 0.920 0.930 8,000 0.9250 1.09%
2024-12-17 0 0.920 0.890 0.930 0.920 0.920 4,000 3,680 0.9200 0.920 0.890 0.930 0.920 0.920 4,000 0.9200 1.10%
2024-12-16 0 0.910 0.900 0.910 0.910 0.910 4,000 3,640 0.9100 0.910 0.900 0.910 0.910 0.910 4,000 0.9100 2.25%
2024-12-13 0 0.890 0.880 0.910 0.890 0.890 8,000 7,120 0.8900 0.890 0.880 0.910 0.890 0.890 8,000 0.8900 -4.30%
2024-12-12 0 0.930 0.900 0.930 0.890 0.930 20,000 18,320 0.9160 0.930 0.900 0.930 0.890 0.930 20,000 0.9160 2.20%
2024-12-11 0 0.910 0.890 0.920 - - 0 0 - 0.910 0.890 0.920 - - 0 - 0.00%
2024-12-10 0 0.910 0.890 0.920 0.890 0.920 56,000 51,600 0.9214 0.910 0.890 0.920 0.890 0.920 56,000 0.9214 1.11%
2024-12-09 0 0.900 0.900 0.940 0.900 0.940 8,000 7,360 0.9200 0.900 0.900 0.940 0.900 0.940 8,000 0.9200 1.12%
2024-12-06 0 0.890 0.860 0.890 0.890 0.950 16,000 14,720 0.9200 0.890 0.860 0.890 0.890 0.950 16,000 0.9200 -5.32%
2024-12-05 0 0.940 0.820 0.940 - - 0 0 - 0.940 0.820 0.940 - - 0 - 0.00%
2024-12-04 0 0.940 0.820 0.950 0.880 0.940 12,000 11,040 0.9200 0.940 0.820 0.950 0.880 0.940 12,000 0.9200 1.08%
2024-12-03 0 0.930 0.900 0.950 0.870 0.940 16,000 14,600 0.9125 0.930 0.900 0.950 0.870 0.940 16,000 0.9125 4.49%
2024-12-02 0 0.890 0.810 0.890 0.890 0.950 20,000 18,040 0.9020 0.890 0.810 0.890 0.890 0.950 20,000 0.9020 -3.26%
2024-11-29 0 0.920 0.890 0.950 - - 24,000 21,360 0.8900 0.920 0.890 0.950 - - 24,000 0.8900 0.00%
2024-11-28 0 0.920 0.900 0.920 0.860 0.920 236,000 208,160 0.8820 0.920 0.900 0.920 0.860 0.920 236,000 0.8820 1.10%
2024-11-27 0 0.910 0.880 0.920 0.880 0.910 188,000 165,760 0.8817 0.910 0.880 0.920 0.880 0.910 188,000 0.8817 -4.21%
2024-11-26 0 0.950 0.950 0.980 0.900 0.930 20,000 18,240 0.9120 0.950 0.950 0.980 0.900 0.930 20,000 0.9120 5.56%
2024-11-25 0 0.900 0.870 0.910 0.870 0.930 16,000 14,320 0.8950 0.900 0.870 0.910 0.870 0.930 16,000 0.8950 -1.10%
2024-11-22 0 0.910 0.880 0.920 0.870 0.930 32,000 28,840 0.9013 0.910 0.880 0.920 0.870 0.930 32,000 0.9013 -4.21%
2024-11-21 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - -2.06%
2024-11-20 0 0.970 0.970 0.980 0.920 0.980 28,000 26,800 0.9571 0.970 0.970 0.980 0.920 0.980 28,000 0.9571 6.59%
2024-11-19 0 0.910 0.910 0.980 0.910 0.980 8,000 7,560 0.9450 0.910 0.910 0.980 0.910 0.980 8,000 0.9450 -4.21%
2024-11-18 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - -2.06%
2024-11-15 0 0.970 0.910 0.980 0.910 0.970 12,000 11,400 0.9500 0.970 0.910 0.980 0.910 0.970 12,000 0.9500 2.11%
2024-11-14 0 0.950 0.910 0.990 0.950 0.950 16,000 15,200 0.9500 0.950 0.910 0.990 0.950 0.950 16,000 0.9500 -2.06%
2024-11-13 0 0.970 0.930 0.980 0.910 0.990 32,000 29,680 0.9275 0.970 0.930 0.980 0.910 0.990 32,000 0.9275 4.30%
2024-11-12 0 0.930 0.900 0.950 0.900 0.990 12,000 11,280 0.9400 0.930 0.900 0.950 0.900 0.990 12,000 0.9400 0.00%
2024-11-11 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - 0.00%
2024-11-08 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 1.09%
2024-11-07 0 0.920 0.900 1.000 0.900 0.920 20,000 18,240 0.9120 0.920 0.900 1.000 0.900 0.920 20,000 0.9120 0.00%
2024-11-06 0 0.920 0.920 0.930 0.920 0.930 16,000 14,840 0.9275 0.920 0.920 0.930 0.920 0.930 16,000 0.9275 -1.08%
2024-11-05 0 0.930 0.900 0.950 - - 0 0 - 0.930 0.900 0.950 - - 0 - 0.00%
2024-11-04 0 0.930 0.900 0.930 0.940 0.940 64,000 59,560 0.9306 0.930 0.900 0.930 0.940 0.940 64,000 0.9306 1.09%
2024-11-01 0 0.920 0.910 0.920 0.910 0.920 48,000 44,120 0.9192 0.920 0.910 0.920 0.910 0.920 48,000 0.9192 -2.13%
2024-10-31 0 0.940 0.910 0.940 0.900 0.950 20,000 18,760 0.9380 0.940 0.910 0.940 0.900 0.950 20,000 0.9380 2.17%
2024-10-30 0 0.920 0.910 0.920 0.900 0.940 32,000 30,160 0.9425 0.920 0.910 0.920 0.900 0.940 32,000 0.9425 -3.16%
2024-10-29 0 0.950 0.830 0.950 0.950 0.950 12,000 11,400 0.9500 0.950 0.830 0.950 0.950 0.950 12,000 0.9500 0.00%
2024-10-28 0 0.950 0.830 0.950 - - 36,000 34,560 0.9600 0.950 0.830 0.950 - - 36,000 0.9600 -2.06%
2024-10-25 0 0.970 0.940 0.970 0.950 0.970 12,000 11,480 0.9567 0.970 0.940 0.970 0.950 0.970 12,000 0.9567 -3.00%
2024-10-24 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2024-10-23 0 1.000 0.950 1.000 0.950 1.000 12,000 11,800 0.9833 1.000 0.950 1.000 0.950 1.000 12,000 0.9833 2.04%
2024-10-22 0 0.980 0.930 0.980 1.010 1.010 4,000 4,040 1.0100 0.980 0.930 0.980 1.010 1.010 4,000 1.0100 0.00%
2024-10-21 0 0.980 0.970 0.980 0.950 0.980 96,000 92,880 0.9675 0.980 0.970 0.980 0.950 0.980 96,000 0.9675 3.16%
2024-10-18 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - -3.06%
2024-10-17 0 0.980 0.930 0.980 0.950 0.980 32,000 30,760 0.9613 0.980 0.930 0.980 0.950 0.980 32,000 0.9613 1.03%
2024-10-16 0 0.970 0.930 0.980 - - 0 0 - 0.970 0.930 0.980 - - 0 - 0.00%
2024-10-15 0 0.970 0.930 0.980 0.930 1.010 24,000 23,000 0.9583 0.970 0.930 0.980 0.930 1.010 24,000 0.9583 -1.02%
2024-10-14 0 0.980 0.960 0.980 0.950 0.980 24,000 22,920 0.9550 0.980 0.960 0.980 0.950 0.980 24,000 0.9550 0.00%
2024-10-10 0 0.980 0.950 0.980 0.920 0.980 28,000 26,800 0.9571 0.980 0.950 0.980 0.920 0.980 28,000 0.9571 3.16%
2024-10-09 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - -2.06%
2024-10-08 0 0.970 0.900 0.970 1.000 1.000 4,000 4,000 1.0000 0.970 0.900 0.970 1.000 1.000 4,000 1.0000 3.19%
2024-10-07 0 0.940 0.930 0.960 0.930 1.000 100,000 94,160 0.9416 0.940 0.930 0.960 0.930 1.000 100,000 0.9416 2.17%
2024-10-04 0 0.920 0.900 0.950 0.830 0.960 92,000 84,120 0.9143 0.920 0.900 0.950 0.830 0.960 92,000 0.9143 -14.02%
2024-10-03 0 1.070 - 1.070 - - 0 0 - 1.070 - 1.070 - - 0 - -2.73%
2024-10-02 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2024-09-30 0 1.100 - 1.100 1.100 1.100 4,000 4,400 1.1000 1.100 - 1.100 1.100 1.100 4,000 1.1000 6.80%
2024-09-27 0 1.030 0.920 1.030 1.030 1.030 4,000 4,120 1.0300 1.030 0.920 1.030 1.030 1.030 4,000 1.0300 0.00%
2024-09-26 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - 0.00%
2024-09-25 0 1.030 0.700 1.030 - - 0 0 - 1.030 0.700 1.030 - - 0 - 0.00%
2024-09-24 0 1.030 0.950 1.030 1.030 1.030 4,000 4,120 1.0300 1.030 0.950 1.030 1.030 1.030 4,000 1.0300 10.75%
2024-09-23 0 0.930 0.930 1.000 0.930 1.000 8,000 7,720 0.9650 0.930 0.930 1.000 0.930 1.000 8,000 0.9650 3.33%
2024-09-20 0 0.900 0.800 1.040 0.900 1.030 8,000 7,720 0.9650 0.900 0.800 1.040 0.900 1.030 8,000 0.9650 -10.00%
2024-09-19 0 1.000 0.950 1.040 0.950 1.040 48,000 47,160 0.9825 1.000 0.950 1.040 0.950 1.040 48,000 0.9825 -3.85%
2024-09-17 0 1.040 0.700 1.040 1.040 1.040 8,000 8,320 1.0400 1.040 0.700 1.040 1.040 1.040 8,000 1.0400 0.97%
2024-09-16 0 1.030 1.030 - - - 0 0 - 1.030 1.030 - - - 0 - 0.98%
2024-09-13 0 1.020 0.700 1.020 - - 0 0 - 1.020 0.700 1.020 - - 0 - 0.00%
2024-09-12 0 1.020 0.700 1.020 - - 0 0 - 1.020 0.700 1.020 - - 0 - 0.00%
2024-09-11 0 1.020 0.700 1.020 - - 60,000 60,800 1.0133 1.020 0.700 1.020 - - 60,000 1.0133 -0.97%
2024-09-10 0 1.030 0.700 1.030 - - 0 0 - 1.030 0.700 1.030 - - 0 - 0.00%
2024-09-09 0 1.030 0.990 1.030 1.000 1.030 28,000 28,560 1.0200 1.030 0.990 1.030 1.000 1.030 28,000 1.0200 3.00%
2024-09-05 0 1.000 0.970 1.000 1.000 1.000 8,000 7,880 0.9850 1.000 0.970 1.000 1.000 1.000 8,000 0.9850 5.26%
2024-09-04 0 0.950 0.960 - 0.930 0.990 16,000 15,600 0.9750 0.950 0.960 - 0.930 0.990 16,000 0.9750 3.26%
2024-09-03 0 0.920 0.900 0.960 0.920 0.920 4,000 3,680 0.9200 0.920 0.900 0.960 0.920 0.920 4,000 0.9200 2.22%
2024-09-02 0 0.900 0.790 0.910 0.840 0.910 28,000 24,760 0.8843 0.900 0.790 0.910 0.840 0.910 28,000 0.8843 1.12%
2024-08-30 0 0.890 0.830 0.890 0.840 0.890 68,000 58,480 0.8600 0.890 0.830 0.890 0.840 0.890 68,000 0.8600 5.95%
2024-08-29 0 0.840 0.820 0.840 - - 0 0 - 0.840 0.820 0.840 - - 0 - 0.00%
2024-08-28 0 0.840 0.790 0.840 0.830 0.840 16,000 13,320 0.8325 0.840 0.790 0.840 0.830 0.840 16,000 0.8325 1.20%
2024-08-27 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.800 0.830 0.830 0.830 4,000 0.8300 2.47%
2024-08-26 0 0.810 0.800 0.810 0.800 0.830 24,000 19,480 0.8117 0.810 0.800 0.810 0.800 0.830 24,000 0.8117 2.53%
2024-08-23 0 0.790 0.720 0.800 0.790 0.830 8,000 6,480 0.8100 0.790 0.720 0.800 0.790 0.830 8,000 0.8100 -1.25%
2024-08-22 0 0.800 0.790 0.820 0.800 0.840 12,000 9,840 0.8200 0.800 0.790 0.820 0.800 0.840 12,000 0.8200 -2.44%
2024-08-21 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2024-08-20 0 0.820 0.800 0.850 0.810 0.820 12,000 9,800 0.8167 0.820 0.800 0.850 0.810 0.820 12,000 0.8167 -4.65%
2024-08-19 0 0.860 0.800 0.860 0.810 0.860 12,000 10,080 0.8400 0.860 0.800 0.860 0.810 0.860 12,000 0.8400 -2.27%
2024-08-16 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2024-08-15 0 0.880 0.830 0.870 0.790 0.880 80,000 66,960 0.8370 0.880 0.830 0.870 0.790 0.880 80,000 0.8370 1.15%
2024-08-14 0 0.870 0.850 0.860 0.850 0.870 20,000 17,080 0.8540 0.870 0.850 0.860 0.850 0.870 20,000 0.8540 2.35%
2024-08-13 0 0.850 0.790 0.850 0.840 0.850 36,000 30,360 0.8433 0.850 0.790 0.850 0.840 0.850 36,000 0.8433 1.19%
2024-08-12 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2024-08-09 0 0.840 0.800 0.840 0.850 0.850 4,000 3,400 0.8500 0.840 0.800 0.840 0.850 0.850 4,000 0.8500 0.00%
2024-08-08 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2024-08-07 0 0.840 0.800 0.840 0.800 0.840 64,000 52,360 0.8181 0.840 0.800 0.840 0.800 0.840 64,000 0.8181 2.44%
2024-08-06 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - -1.20%
2024-08-05 0 0.830 0.800 0.830 0.790 0.830 112,000 89,680 0.8007 0.830 0.800 0.830 0.790 0.830 112,000 0.8007 3.75%
2024-08-02 0 0.800 0.780 0.800 0.780 0.820 104,000 83,120 0.7992 0.800 0.780 0.800 0.780 0.820 104,000 0.7992 -2.44%
2024-08-01 0 0.820 0.780 0.830 0.820 0.830 12,000 9,880 0.8233 0.820 0.780 0.830 0.820 0.830 12,000 0.8233 0.00%
2024-07-31 0 0.820 0.810 0.820 0.800 0.820 52,000 41,680 0.8015 0.820 0.810 0.820 0.800 0.820 52,000 0.8015 -1.20%
2024-07-30 0 0.830 0.800 0.830 0.810 0.840 68,000 55,320 0.8135 0.830 0.800 0.830 0.810 0.840 68,000 0.8135 1.22%
2024-07-29 0 0.820 0.820 0.830 0.820 0.860 104,000 86,200 0.8288 0.820 0.820 0.830 0.820 0.860 104,000 0.8288 -2.38%
2024-07-26 0 0.840 0.830 0.850 0.820 1.010 356,000 305,840 0.8591 0.840 0.830 0.850 0.820 1.010 356,000 0.8591 -15.15%
2024-07-25 0 0.990 0.940 0.990 0.940 0.990 44,000 41,680 0.9473 0.990 0.940 0.990 0.940 0.990 44,000 0.9473 5.32%
2024-07-24 0 0.940 0.900 0.940 0.850 0.950 120,000 106,360 0.8863 0.940 0.900 0.940 0.850 0.950 120,000 0.8863 -2.08%
2024-07-23 0 0.960 0.830 0.960 0.900 0.970 44,000 39,880 0.9064 0.960 0.830 0.960 0.900 0.970 44,000 0.9064 4.35%
2024-07-22 0 0.920 0.920 0.990 0.880 0.900 48,000 43,120 0.8983 0.920 0.920 0.990 0.880 0.900 48,000 0.8983 2.22%
2024-07-19 0 0.900 0.860 0.900 0.890 0.900 16,000 14,280 0.8925 0.900 0.860 0.900 0.890 0.900 16,000 0.8925 1.12%
2024-07-18 0 0.890 0.830 0.880 0.890 0.890 4,000 3,560 0.8900 0.890 0.830 0.880 0.890 0.890 4,000 0.8900 3.49%
2024-07-17 0 0.860 0.850 0.880 0.830 0.890 232,000 196,800 0.8483 0.860 0.850 0.880 0.830 0.890 232,000 0.8483 3.61%
2024-07-16 0 0.830 0.800 0.830 0.810 0.860 112,000 93,560 0.8354 0.830 0.800 0.830 0.810 0.860 112,000 0.8354 -3.49%
2024-07-15 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.860 0.810 0.860 0.860 0.860 4,000 0.8600 3.61%
2024-07-12 0 0.830 0.830 0.850 0.830 0.850 48,000 40,040 0.8342 0.830 0.830 0.850 0.830 0.850 48,000 0.8342 -3.49%
2024-07-11 0 0.860 0.810 0.870 0.840 0.900 92,000 78,440 0.8526 0.860 0.810 0.870 0.840 0.900 92,000 0.8526 -4.44%
2024-07-10 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2024-07-09 0 0.900 0.880 0.900 0.840 0.900 140,000 119,640 0.8546 0.900 0.880 0.900 0.840 0.900 140,000 0.8546 2.27%
2024-07-08 0 0.880 0.810 0.880 0.870 0.880 20,000 17,440 0.8720 0.880 0.810 0.880 0.870 0.880 20,000 0.8720 1.15%
2024-07-05 0 0.870 0.810 0.870 - - 0 0 - 0.870 0.810 0.870 - - 0 - 0.00%
2024-07-04 0 0.870 0.810 0.870 0.870 0.870 4,000 3,480 0.8700 0.870 0.810 0.870 0.870 0.870 4,000 0.8700 4.82%
2024-07-03 0 0.830 0.810 0.860 0.830 0.870 156,000 131,240 0.8413 0.830 0.810 0.860 0.830 0.870 156,000 0.8413 -2.35%
2024-07-02 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2024-06-28 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2024-06-27 0 0.850 0.820 0.850 0.810 0.850 20,000 16,760 0.8380 0.850 0.820 0.850 0.810 0.850 20,000 0.8380 2.41%
2024-06-26 0 0.830 0.810 0.850 - - 0 0 - 0.830 0.810 0.850 - - 0 - 0.00%
2024-06-25 0 0.830 0.830 0.850 0.830 0.860 260,000 218,960 0.8422 0.830 0.830 0.850 0.830 0.860 260,000 0.8422 -7.78%
2024-06-24 0 0.900 0.840 0.900 0.840 0.950 268,000 233,040 0.8696 0.900 0.840 0.900 0.840 0.950 268,000 0.8696 4.65%
2024-06-21 0 0.860 0.850 0.880 0.860 0.890 56,000 48,680 0.8693 0.860 0.850 0.880 0.860 0.890 56,000 0.8693 0.00%
2024-06-20 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.860 0.810 0.860 0.860 0.860 4,000 0.8600 0.00%
2024-06-19 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - 0.00%
2024-06-18 0 0.860 0.840 0.860 0.840 0.860 76,000 64,040 0.8426 0.860 0.840 0.860 0.840 0.860 76,000 0.8426 2.38%
2024-06-17 0 0.840 0.710 0.840 0.860 0.860 4,000 3,440 0.8600 0.840 0.710 0.840 0.860 0.860 4,000 0.8600 0.00%
2024-06-14 0 0.840 0.810 0.860 0.820 0.890 76,000 63,480 0.8353 0.840 0.810 0.860 0.820 0.890 76,000 0.8353 -5.62%
2024-06-13 0 0.890 0.860 0.890 0.810 0.920 440,000 378,080 0.8593 0.890 0.860 0.890 0.810 0.920 440,000 0.8593 -4.30%
2024-06-12 0 0.930 0.900 0.920 - - 0 0 - 0.930 0.900 0.920 - - 0 - 0.00%
2024-06-11 0 0.930 0.900 0.930 0.930 0.930 4,000 3,720 0.9300 0.930 0.900 0.930 0.930 0.930 4,000 0.9300 3.33%
2024-06-07 0 0.900 0.890 0.940 0.900 0.930 84,000 76,200 0.9071 0.900 0.890 0.940 0.900 0.930 84,000 0.9071 -8.16%
2024-06-06 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2024-06-05 0 0.980 0.940 0.980 0.900 1.000 80,000 73,960 0.9245 0.980 0.940 0.980 0.900 1.000 80,000 0.9245 1.03%
2024-06-04 0 0.970 0.860 0.980 0.940 0.970 20,000 18,920 0.9460 0.970 0.860 0.980 0.940 0.970 20,000 0.9460 3.19%
2024-06-03 0 0.940 0.910 0.940 0.850 0.940 176,000 155,960 0.8861 0.940 0.910 0.940 0.850 0.940 176,000 0.8861 -1.05%
2024-05-31 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2024-05-30 0 0.950 0.910 0.950 0.950 0.950 12,000 11,400 0.9500 0.950 0.910 0.950 0.950 0.950 12,000 0.9500 -4.04%
2024-05-29 0 0.990 1.000 1.050 0.900 0.970 168,000 153,920 0.9162 0.990 1.000 1.050 0.900 0.970 168,000 0.9162 2.06%
2024-05-28 0 0.970 0.920 0.950 0.960 0.970 16,000 15,400 0.9625 0.970 0.920 0.950 0.960 0.970 16,000 0.9625 3.19%
2024-05-27 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -1.05%
2024-05-24 0 0.950 0.920 0.960 0.910 0.950 28,000 25,920 0.9257 0.950 0.920 0.960 0.910 0.950 28,000 0.9257 5.56%
2024-05-23 0 0.900 0.880 0.910 0.900 0.970 60,000 55,120 0.9187 0.900 0.880 0.910 0.900 0.970 60,000 0.9187 -2.17%
2024-05-22 0 0.920 0.890 0.920 0.900 0.920 32,000 28,920 0.9038 0.920 0.890 0.920 0.900 0.920 32,000 0.9038 -17.86%
2024-05-21 0 1.120 0.900 1.120 1.120 1.120 4,000 4,480 1.1200 1.120 0.900 1.120 1.120 1.120 4,000 1.1200 16.67%
2024-05-20 0 0.960 0.880 0.960 0.980 0.980 4,000 3,920 0.9800 0.960 0.880 0.960 0.980 0.980 4,000 0.9800 4.35%
2024-05-17 0 0.920 0.880 1.000 - - 0 0 - 0.920 0.880 1.000 - - 0 - 0.00%
2024-05-16 0 0.920 0.880 0.920 0.880 0.920 40,000 35,360 0.8840 0.920 0.880 0.920 0.880 0.920 40,000 0.8840 -1.08%
2024-05-14 0 0.930 0.880 0.930 0.880 0.930 16,000 14,280 0.8925 0.930 0.880 0.930 0.880 0.930 16,000 0.8925 5.68%
2024-05-13 0 0.880 0.870 0.990 0.880 0.890 68,000 59,920 0.8812 0.880 0.870 0.990 0.880 0.890 68,000 0.8812 0.00%
2024-05-10 0 0.880 0.880 0.940 0.850 0.930 152,000 131,800 0.8671 0.880 0.880 0.940 0.850 0.930 152,000 0.8671 -6.38%
2024-05-09 0 0.940 0.930 0.940 0.940 1.000 8,000 7,760 0.9700 0.940 0.930 0.940 0.940 1.000 8,000 0.9700 -3.09%
2024-05-08 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - -1.02%
2024-05-07 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - -1.01%
2024-05-06 0 0.990 0.930 0.990 0.990 0.990 4,000 3,960 0.9900 0.990 0.930 0.990 0.990 0.990 4,000 0.9900 2.06%
2024-05-03 0 0.970 0.930 1.000 0.950 1.000 40,000 38,920 0.9730 0.970 0.930 1.000 0.950 1.000 40,000 0.9730 1.04%
2024-05-02 0 0.960 0.930 1.000 0.950 0.990 64,000 61,000 0.9531 0.960 0.930 1.000 0.950 0.990 64,000 0.9531 1.05%
2024-04-30 0 0.950 0.900 0.950 0.950 0.950 100,000 95,000 0.9500 0.950 0.900 0.950 0.950 0.950 100,000 0.9500 1.06%
2024-04-29 0 0.940 - 0.930 0.940 1.000 52,000 50,080 0.9631 0.940 - 0.930 0.940 1.000 52,000 0.9631 -5.05%
2024-04-26 0 0.990 0.930 0.990 0.950 0.990 12,000 11,720 0.9767 0.990 0.930 0.990 0.950 0.990 12,000 0.9767 -1.00%
2024-04-25 0 1.000 0.950 1.000 1.000 1.000 12,000 12,000 1.0000 1.000 0.950 1.000 1.000 1.000 12,000 1.0000 -7.41%
2024-04-24 0 1.080 0.950 1.080 1.060 1.080 8,000 8,560 1.0700 1.080 0.950 1.080 1.060 1.080 8,000 1.0700 0.93%
2024-04-23 0 1.070 0.980 1.100 1.070 1.070 4,000 4,280 1.0700 1.070 0.980 1.100 1.070 1.070 4,000 1.0700 0.94%
2024-04-22 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2024-04-19 0 1.060 0.980 1.070 0.990 1.080 36,000 38,200 1.0611 1.060 0.980 1.070 0.990 1.080 36,000 1.0611 -2.75%
2024-04-18 0 1.090 0.950 1.090 0.930 1.090 12,000 11,800 0.9833 1.090 0.950 1.090 0.930 1.090 12,000 0.9833 10.10%
2024-04-17 0 0.990 0.900 1.000 0.900 1.000 28,000 26,600 0.9500 0.990 0.900 1.000 0.900 1.000 28,000 0.9500 -9.17%
2024-04-16 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2024-04-15 0 1.090 0.980 1.090 - - 0 0 - 1.090 0.980 1.090 - - 0 - 0.00%
2024-04-12 0 1.090 - 1.090 - - 12,000 13,000 1.0833 1.090 - 1.090 - - 12,000 1.0833 -5.22%
2024-04-11 0 1.150 0.980 1.150 - - 0 0 - 1.150 0.980 1.150 - - 0 - 0.00%
2024-04-10 0 1.150 1.010 1.150 - - 4,000 4,600 1.1500 1.150 1.010 1.150 - - 4,000 1.1500 0.00%
2024-04-09 0 1.150 - 1.150 1.180 1.180 4,000 4,720 1.1800 1.150 - 1.150 1.180 1.180 4,000 1.1800 -1.71%
2024-04-08 0 1.170 1.030 1.170 - - 0 0 - 1.170 1.030 1.170 - - 0 - -0.85%
2024-04-05 0 1.180 1.060 1.180 1.100 1.180 20,000 23,080 1.1540 1.180 1.060 1.180 1.100 1.180 20,000 1.1540 1.72%
2024-04-03 0 1.160 1.020 1.160 1.120 1.160 40,000 45,640 1.1410 1.160 1.020 1.160 1.120 1.160 40,000 1.1410 0.87%
2024-04-02 0 1.150 - 1.150 1.100 1.150 12,000 13,600 1.1333 1.150 - 1.150 1.100 1.150 12,000 1.1333 0.88%
2024-03-28 0 1.140 1.120 1.140 1.150 1.150 4,000 4,600 1.1500 1.140 1.120 1.140 1.150 1.150 4,000 1.1500 3.64%
2024-03-27 0 1.100 1.000 1.120 1.100 1.120 8,000 8,880 1.1100 1.100 1.000 1.120 1.100 1.120 8,000 1.1100 0.92%
2024-03-26 0 1.090 1.060 1.120 1.010 1.110 64,000 69,200 1.0813 1.090 1.060 1.120 1.010 1.110 64,000 1.0813 -0.91%
2024-03-25 0 1.100 1.060 1.100 1.040 1.100 28,000 29,680 1.0600 1.100 1.060 1.100 1.040 1.100 28,000 1.0600 5.77%
2024-03-22 0 1.040 1.000 1.040 1.000 1.040 64,000 64,160 1.0025 1.040 1.000 1.040 1.000 1.040 64,000 1.0025 4.00%
2024-03-21 0 1.000 - 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 - 1.000 1.000 1.000 4,000 1.0000 0.00%
2024-03-20 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-03-19 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2024-03-18 0 1.000 0.930 1.000 - - 236,000 233,640 0.9900 1.000 0.930 1.000 - - 236,000 0.9900 0.00%
2024-03-15 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-03-14 0 1.000 0.900 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.900 1.000 1.000 1.000 4,000 1.0000 3.09%
2024-03-13 0 0.970 - 0.970 0.970 0.970 4,000 3,880 0.9700 0.970 - 0.970 0.970 0.970 4,000 0.9700 0.00%
2024-03-12 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - -1.02%
2024-03-11 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - -1.01%
2024-03-08 0 0.990 0.920 1.000 0.990 0.990 4,000 3,960 0.9900 0.990 0.920 1.000 0.990 0.990 4,000 0.9900 2.06%
2024-03-07 0 0.970 0.950 0.970 0.980 0.980 4,000 3,920 0.9800 0.970 0.950 0.970 0.980 0.980 4,000 0.9800 2.11%
2024-03-06 0 0.950 0.750 0.970 - - 0 0 - 0.950 0.750 0.970 - - 0 - -1.04%
2024-03-05 0 0.960 0.910 0.960 0.980 0.980 4,000 3,920 0.9800 0.960 0.910 0.960 0.980 0.980 4,000 0.9800 3.23%
2024-03-04 0 0.930 0.900 0.980 0.930 0.930 4,000 3,720 0.9300 0.930 0.900 0.980 0.930 0.930 4,000 0.9300 -2.11%
2024-03-01 0 0.950 0.900 0.980 0.910 0.950 8,000 7,440 0.9300 0.950 0.900 0.980 0.910 0.950 8,000 0.9300 -1.04%
2024-02-29 0 0.960 0.920 0.960 0.990 0.990 4,000 3,960 0.9900 0.960 0.920 0.960 0.990 0.990 4,000 0.9900 -1.03%
2024-02-28 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - -1.02%
2024-02-27 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - -2.00%
2024-02-26 0 1.000 0.950 1.010 0.940 1.000 48,000 45,840 0.9550 1.000 0.950 1.010 0.940 1.000 48,000 0.9550 1.01%
2024-02-23 0 0.990 0.940 0.990 0.940 1.000 32,000 31,320 0.9788 0.990 0.940 0.990 0.940 1.000 32,000 0.9788 1.02%
2024-02-22 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2024-02-21 0 0.980 0.850 0.990 0.910 1.000 12,000 11,560 0.9633 0.980 0.850 0.990 0.910 1.000 12,000 0.9633 -1.01%
2024-02-20 0 0.990 0.940 1.000 0.990 0.990 4,000 3,960 0.9900 0.990 0.940 1.000 0.990 0.990 4,000 0.9900 4.21%
2024-02-19 0 0.950 0.850 0.950 0.950 0.950 4,000 3,800 0.9500 0.950 0.850 0.950 0.950 0.950 4,000 0.9500 2.15%
2024-02-16 0 0.930 0.800 0.960 0.930 0.930 4,000 3,720 0.9300 0.930 0.800 0.960 0.930 0.930 4,000 0.9300 1.09%
2024-02-15 0 0.920 0.750 0.930 0.920 0.940 24,000 22,280 0.9283 0.920 0.750 0.930 0.920 0.940 24,000 0.9283 -1.08%
2024-02-14 0 0.930 0.850 0.920 0.930 0.930 4,000 3,720 0.9300 0.930 0.850 0.920 0.930 0.930 4,000 0.9300 1.09%
2024-02-09 0 0.920 0.900 0.920 0.880 0.930 28,000 25,160 0.8986 0.920 0.900 0.920 0.880 0.930 28,000 0.8986 3.37%
2024-02-08 0 0.890 0.850 0.890 0.880 0.890 24,000 21,200 0.8833 0.890 0.850 0.890 0.880 0.890 24,000 0.8833 1.14%
2024-02-07 0 0.880 0.860 0.880 0.860 0.880 20,000 17,360 0.8680 0.880 0.860 0.880 0.860 0.880 20,000 0.8680 1.15%
2024-02-06 0 0.870 0.860 0.910 0.870 0.960 136,000 123,800 0.9103 0.870 0.860 0.910 0.870 0.960 136,000 0.9103 -16.35%
2024-02-05 0 1.040 1.000 1.040 0.900 1.040 108,000 101,560 0.9404 1.040 1.000 1.040 0.900 1.040 108,000 0.9404 4.00%
2024-02-02 0 1.000 0.860 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.860 1.000 1.000 1.000 4,000 1.0000 4.17%
2024-02-01 0 0.960 0.850 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.850 0.960 0.960 0.960 4,000 0.9600 3.23%
2024-01-31 0 0.930 0.830 0.960 - - 0 0 - 0.930 0.830 0.960 - - 0 - 0.00%
2024-01-30 0 0.930 0.900 0.930 0.930 0.930 4,000 3,720 0.9300 0.930 0.900 0.930 0.930 0.930 4,000 0.9300 1.09%
2024-01-29 0 0.920 0.900 0.920 0.870 0.920 80,000 70,600 0.8825 0.920 0.900 0.920 0.870 0.920 80,000 0.8825 3.37%
2024-01-26 0 0.890 0.860 0.890 0.910 0.910 4,000 3,640 0.9100 0.890 0.860 0.890 0.910 0.910 4,000 0.9100 1.14%
2024-01-25 0 0.880 0.810 0.880 0.890 0.890 16,000 14,280 0.8925 0.880 0.810 0.880 0.890 0.890 16,000 0.8925 -1.12%
2024-01-24 0 0.890 0.750 0.890 - - 0 0 - 0.890 0.750 0.890 - - 0 - 0.00%
2024-01-23 0 0.890 0.870 0.890 0.870 0.900 36,000 31,880 0.8856 0.890 0.870 0.890 0.870 0.900 36,000 0.8856 2.30%
2024-01-22 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2024-01-19 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2024-01-18 0 0.870 0.830 0.870 0.870 0.870 4,000 3,480 0.8700 0.870 0.830 0.870 0.870 0.870 4,000 0.8700 2.35%
2024-01-17 0 0.850 0.780 0.870 0.850 0.870 16,000 13,680 0.8550 0.850 0.780 0.870 0.850 0.870 16,000 0.8550 1.19%
2024-01-16 0 0.840 0.730 0.860 0.840 0.870 52,000 43,960 0.8454 0.840 0.730 0.860 0.840 0.870 52,000 0.8454 -4.55%
2024-01-15 0 0.880 0.870 0.900 0.880 0.890 100,000 89,520 0.8952 0.880 0.870 0.900 0.880 0.890 100,000 0.8952 -2.22%
2024-01-12 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - 0.00%
2024-01-11 0 0.900 0.890 0.900 - - 44,000 40,280 0.9155 0.900 0.890 0.900 - - 44,000 0.9155 0.00%
2024-01-10 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - 0.00%
2024-01-09 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - -1.10%
2024-01-08 0 0.910 0.890 0.910 0.930 0.930 48,000 44,480 0.9267 0.910 0.890 0.910 0.930 0.930 48,000 0.9267 0.00%
2024-01-05 0 0.910 0.910 - - - 0 0 - 0.910 0.910 - - - 0 - 1.11%
2024-01-04 0 0.900 0.890 - 0.900 0.900 8,000 7,200 0.9000 0.900 0.890 - 0.900 0.900 8,000 0.9000 0.00%
2024-01-03 0 0.900 0.890 0.980 0.890 0.930 84,000 76,040 0.9052 0.900 0.890 0.980 0.890 0.930 84,000 0.9052 -2.17%
2024-01-02 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2023-12-29 0 0.920 0.870 0.920 0.880 0.920 58,000 51,620 0.8900 0.920 0.870 0.920 0.880 0.920 58,000 0.8900 2.22%
2023-12-28 0 0.900 0.900 - - - 20,000 18,000 0.9000 0.900 0.900 - - - 20,000 0.9000 1.12%
2023-12-27 0 0.890 0.890 0.900 0.870 0.890 36,000 31,920 0.8867 0.890 0.890 0.900 0.870 0.890 36,000 0.8867 -4.30%
2023-12-22 0 0.930 0.900 0.930 0.870 0.930 96,000 84,640 0.8817 0.930 0.900 0.930 0.870 0.930 96,000 0.8817 4.49%
2023-12-21 0 0.890 0.860 0.890 0.890 0.890 4,000 3,560 0.8900 0.890 0.860 0.890 0.890 0.890 4,000 0.8900 2.30%
2023-12-20 0 0.870 0.860 0.880 0.870 0.900 20,000 17,720 0.8860 0.870 0.860 0.880 0.870 0.900 20,000 0.8860 -2.25%
2023-12-19 0 0.890 0.860 0.890 0.870 0.900 212,000 189,600 0.8943 0.890 0.860 0.890 0.870 0.900 212,000 0.8943 2.30%
2023-12-18 0 0.870 0.830 0.880 0.870 0.870 4,000 3,480 0.8700 0.870 0.830 0.880 0.870 0.870 4,000 0.8700 -2.25%
2023-12-15 0 0.890 0.880 0.890 0.880 0.920 210,000 186,760 0.8893 0.890 0.880 0.890 0.880 0.920 210,000 0.8893 -4.30%
2023-12-14 0 0.930 0.880 - 0.890 0.930 20,000 17,960 0.8980 0.930 0.880 - 0.890 0.930 20,000 0.8980 4.49%
2023-12-13 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2023-12-12 0 0.890 0.860 0.880 0.870 0.910 60,000 53,360 0.8893 0.890 0.860 0.880 0.870 0.910 60,000 0.8893 -3.26%
2023-12-11 0 0.920 0.870 0.920 0.940 0.940 4,000 3,760 0.9400 0.920 0.870 0.920 0.940 0.940 4,000 0.9400 2.22%
2023-12-08 0 0.900 0.870 0.900 0.900 0.900 16,000 14,400 0.9000 0.900 0.870 0.900 0.900 0.900 16,000 0.9000 1.12%
2023-12-07 0 0.890 0.870 0.890 0.890 0.890 4,000 3,560 0.8900 0.890 0.870 0.890 0.890 0.890 4,000 0.8900 2.30%
2023-12-06 0 0.870 0.860 0.890 0.870 0.900 20,000 17,680 0.8840 0.870 0.860 0.890 0.870 0.900 20,000 0.8840 -3.33%
2023-12-05 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2023-12-04 0 0.900 0.880 0.920 0.900 0.900 140,000 130,040 0.9289 0.900 0.880 0.920 0.900 0.900 140,000 0.9289 -2.17%
2023-12-01 0 0.920 0.880 0.920 0.890 0.920 40,000 35,960 0.8990 0.920 0.880 0.920 0.890 0.920 40,000 0.8990 1.10%
2023-11-30 0 0.910 0.900 0.910 0.880 0.930 40,000 35,960 0.8990 0.910 0.900 0.910 0.880 0.930 40,000 0.8990 2.25%
2023-11-29 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - -1.11%
2023-11-28 0 0.900 0.830 0.860 0.870 0.930 188,000 172,040 0.9151 0.900 0.830 0.860 0.870 0.930 188,000 0.9151 -1.10%
2023-11-27 0 0.910 0.890 0.910 0.910 0.910 4,000 3,640 0.9100 0.910 0.890 0.910 0.910 0.910 4,000 0.9100 0.00%
2023-11-24 0 0.910 0.890 0.920 0.920 0.920 4,000 3,680 0.9200 0.910 0.890 0.920 0.920 0.920 4,000 0.9200 0.00%
2023-11-23 0 0.910 0.890 0.910 0.890 0.950 148,000 135,440 0.9151 0.910 0.890 0.910 0.890 0.950 148,000 0.9151 -2.15%
2023-11-22 0 0.930 0.900 0.940 0.930 0.950 24,000 22,480 0.9367 0.930 0.900 0.940 0.930 0.950 24,000 0.9367 -1.06%
2023-11-21 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2023-11-20 0 0.940 0.900 0.940 0.910 0.980 60,000 57,320 0.9553 0.940 0.900 0.940 0.910 0.980 60,000 0.9553 2.17%
2023-11-17 0 0.920 0.890 0.930 0.890 0.930 84,000 76,760 0.9138 0.920 0.890 0.930 0.890 0.930 84,000 0.9138 1.10%
2023-11-16 0 0.910 0.890 0.950 0.910 0.940 20,000 18,560 0.9280 0.910 0.890 0.950 0.910 0.940 20,000 0.9280 -2.15%
2023-11-15 0 0.930 0.910 0.930 0.880 0.930 32,000 28,880 0.9025 0.930 0.910 0.930 0.880 0.930 32,000 0.9025 4.49%
2023-11-14 0 0.890 0.890 0.920 0.890 0.970 68,000 61,800 0.9088 0.890 0.890 0.920 0.890 0.970 68,000 0.9088 -5.32%
2023-11-13 0 0.940 0.910 0.940 0.920 0.950 12,000 11,240 0.9367 0.940 0.910 0.940 0.920 0.950 12,000 0.9367 -2.08%
2023-11-10 0 0.960 0.930 0.960 0.930 0.980 96,000 91,480 0.9529 0.960 0.930 0.960 0.930 0.980 96,000 0.9529 0.00%
2023-11-09 0 0.960 0.940 0.960 0.930 0.980 12,000 11,480 0.9567 0.960 0.940 0.960 0.930 0.980 12,000 0.9567 0.00%
2023-11-08 0 0.960 0.930 0.970 - - 0 0 - 0.960 0.930 0.970 - - 0 - -2.04%
2023-11-07 0 0.980 0.960 0.970 0.900 0.980 284,000 262,800 0.9254 0.980 0.960 0.970 0.900 0.980 284,000 0.9254 -1.01%
2023-11-06 0 0.990 0.980 1.000 0.970 1.050 72,000 73,280 1.0178 0.990 0.980 1.000 0.970 1.050 72,000 1.0178 -1.00%
2023-11-03 0 1.000 0.960 1.000 0.970 1.000 16,000 15,840 0.9900 1.000 0.960 1.000 0.970 1.000 16,000 0.9900 0.00%
2023-11-02 0 1.000 0.950 1.000 0.930 1.000 12,000 11,560 0.9633 1.000 0.950 1.000 0.930 1.000 12,000 0.9633 5.26%
2023-11-01 0 0.950 0.920 0.980 0.870 0.970 68,000 62,000 0.9118 0.950 0.920 0.980 0.870 0.970 68,000 0.9118 -1.04%
2023-10-31 0 0.960 0.950 0.980 0.960 0.980 20,000 19,480 0.9740 0.960 0.950 0.980 0.960 0.980 20,000 0.9740 -4.00%
2023-10-30 0 1.000 0.980 1.010 0.980 1.000 12,000 11,920 0.9933 1.000 0.980 1.010 0.980 1.000 12,000 0.9933 2.04%
2023-10-27 0 0.980 0.980 1.000 0.980 1.000 16,000 15,880 0.9925 0.980 0.980 1.000 0.980 1.000 16,000 0.9925 -4.85%
2023-10-26 0 1.030 0.980 1.030 0.990 1.030 32,000 32,800 1.0250 1.030 0.980 1.030 0.990 1.030 32,000 1.0250 3.00%
2023-10-25 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - -2.91%
2023-10-24 0 1.030 1.030 1.090 - - 4,000 4,160 1.0400 1.030 1.030 1.090 - - 4,000 1.0400 3.00%
2023-10-20 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - 0.00%
2023-10-19 0 1.000 0.970 1.000 0.970 1.020 52,000 52,880 1.0169 1.000 0.970 1.000 0.970 1.020 52,000 1.0169 0.00%
2023-10-18 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - -1.96%
2023-10-17 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - -0.97%
2023-10-16 0 1.030 1.030 1.100 0.990 1.120 40,000 43,360 1.0840 1.030 1.030 1.100 0.990 1.120 40,000 1.0840 4.04%
2023-10-13 0 0.990 0.930 1.000 0.960 0.990 16,000 15,680 0.9800 0.990 0.930 1.000 0.960 0.990 16,000 0.9800 -1.00%
2023-10-12 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-10-11 0 1.000 0.960 1.000 0.970 1.010 312,000 306,200 0.9814 1.000 0.960 1.000 0.970 1.010 312,000 0.9814 0.00%
2023-10-10 0 1.000 0.950 1.000 0.960 1.000 28,000 27,240 0.9729 1.000 0.950 1.000 0.960 1.000 28,000 0.9729 -0.99%
2023-10-09 0 1.010 0.980 1.000 0.960 1.010 16,000 15,920 0.9950 1.010 0.980 1.000 0.960 1.010 16,000 0.9950 1.00%
2023-10-06 0 1.000 0.980 1.000 0.990 1.060 44,000 44,600 1.0136 1.000 0.980 1.000 0.990 1.060 44,000 1.0136 -1.96%
2023-10-05 0 1.020 1.000 1.030 0.980 1.050 140,000 143,120 1.0223 1.020 1.000 1.030 0.980 1.050 140,000 1.0223 0.99%
2023-10-04 0 1.010 1.000 1.010 0.980 1.010 84,000 84,440 1.0052 1.010 1.000 1.010 0.980 1.010 84,000 1.0052 1.00%
2023-10-03 0 1.000 0.980 1.000 0.950 1.050 176,000 174,920 0.9939 1.000 0.980 1.000 0.950 1.050 176,000 0.9939 -4.76%
2023-09-29 0 1.050 1.030 1.150 1.000 1.080 84,000 85,000 1.0119 1.050 1.030 1.150 1.000 1.080 84,000 1.0119 5.00%
2023-09-28 0 1.000 0.980 1.000 0.980 1.030 20,000 20,040 1.0020 1.000 0.980 1.000 0.980 1.030 20,000 1.0020 0.00%
2023-09-27 0 1.000 0.990 1.020 0.970 1.050 56,000 56,160 1.0029 1.000 0.990 1.020 0.970 1.050 56,000 1.0029 0.00%
2023-09-26 0 1.000 0.970 1.000 0.930 1.110 212,000 210,667 0.9937 1.000 0.970 1.000 0.930 1.110 212,000 0.9937 -5.66%
2023-09-25 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - -0.93%
2023-09-22 0 1.070 1.050 1.080 1.020 1.080 120,000 125,440 1.0453 1.070 1.050 1.080 1.020 1.080 120,000 1.0453 0.94%
2023-09-21 0 1.060 1.030 1.060 1.010 1.060 60,000 62,800 1.0467 1.060 1.030 1.060 1.010 1.060 60,000 1.0467 -0.93%
2023-09-20 0 1.070 1.060 1.090 1.020 1.140 72,000 76,840 1.0672 1.070 1.060 1.090 1.020 1.140 72,000 1.0672 0.94%
2023-09-19 0 1.060 1.030 1.140 1.050 1.320 96,000 108,240 1.1275 1.060 1.030 1.140 1.050 1.320 96,000 1.1275 -18.46%
2023-09-18 0 1.300 1.180 1.390 0.900 1.370 848,000 833,720 0.9832 1.300 1.180 1.390 0.900 1.370 848,000 0.9832 38.30%
2023-09-15 0 0.940 0.920 0.940 0.920 1.000 272,000 254,280 0.9349 0.940 0.920 0.940 0.920 1.000 272,000 0.9349 -1.05%
2023-09-14 0 0.950 0.940 0.950 0.920 0.970 388,000 364,200 0.9387 0.950 0.940 0.950 0.920 0.970 388,000 0.9387 -2.06%
2023-09-13 0 0.970 0.920 0.980 0.930 1.000 292,000 280,320 0.9600 0.970 0.920 0.980 0.930 1.000 292,000 0.9600 -2.02%
2023-09-12 0 0.990 0.960 0.990 0.900 0.990 424,000 389,800 0.9193 0.990 0.960 0.990 0.900 0.990 424,000 0.9193 4.21%
2023-09-11 0 0.950 0.950 0.960 0.900 0.900 20,000 18,920 0.9460 0.950 0.950 0.960 0.900 0.900 20,000 0.9460 3.26%
2023-09-07 0 0.920 0.880 0.920 0.870 0.920 16,000 14,440 0.9025 0.920 0.880 0.920 0.870 0.920 16,000 0.9025 -1.08%
2023-09-06 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2023-09-05 0 0.930 0.900 0.940 0.880 0.930 16,000 14,680 0.9175 0.930 0.900 0.940 0.880 0.930 16,000 0.9175 3.33%
2023-09-04 0 0.900 0.870 0.920 0.900 0.970 168,000 156,400 0.9310 0.900 0.870 0.920 0.900 0.970 168,000 0.9310 -6.25%
2023-08-31 0 0.960 0.950 0.970 0.880 0.960 152,000 142,920 0.9403 0.960 0.950 0.970 0.880 0.960 152,000 0.9403 4.35%
2023-08-30 0 0.920 0.930 0.970 0.830 0.900 112,000 96,560 0.8621 0.920 0.930 0.970 0.830 0.900 112,000 0.8621 5.75%
2023-08-29 0 0.870 0.800 0.860 - - 0 0 - 0.870 0.800 0.860 - - 0 - 0.00%
2023-08-28 0 0.870 0.850 0.860 0.850 0.870 16,000 13,680 0.8550 0.870 0.850 0.860 0.850 0.870 16,000 0.8550 2.35%
2023-08-25 0 0.850 0.830 0.850 0.830 0.850 24,000 20,320 0.8467 0.850 0.830 0.850 0.830 0.850 24,000 0.8467 2.41%
2023-08-24 0 0.830 0.820 0.860 0.830 0.830 8,000 6,640 0.8300 0.830 0.820 0.860 0.830 0.830 8,000 0.8300 -2.35%
2023-08-23 0 0.850 0.800 0.840 0.820 0.850 76,000 62,880 0.8274 0.850 0.800 0.840 0.820 0.850 76,000 0.8274 -2.30%
2023-08-22 0 0.870 0.810 0.870 0.790 0.870 148,000 123,280 0.8330 0.870 0.810 0.870 0.790 0.870 148,000 0.8330 2.35%
2023-08-21 0 0.850 0.830 0.870 0.780 0.850 60,000 49,400 0.8233 0.850 0.830 0.870 0.780 0.850 60,000 0.8233 3.66%
2023-08-18 0 0.820 0.800 0.810 0.760 0.820 160,000 126,920 0.7933 0.820 0.800 0.810 0.760 0.820 160,000 0.7933 -2.38%
2023-08-17 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2023-08-16 0 0.840 0.820 0.840 0.810 0.870 256,000 219,880 0.8589 0.840 0.820 0.840 0.810 0.870 256,000 0.8589 -2.33%
2023-08-15 0 0.860 0.800 0.860 0.810 0.870 108,000 90,240 0.8356 0.860 0.800 0.860 0.810 0.870 108,000 0.8356 -1.15%
2023-08-14 0 0.870 0.800 0.870 0.740 0.870 156,000 125,920 0.8072 0.870 0.800 0.870 0.740 0.870 156,000 0.8072 8.75%
2023-08-11 0 0.800 0.790 0.830 0.800 0.880 248,000 208,240 0.8397 0.800 0.790 0.830 0.800 0.880 248,000 0.8397 -9.09%
2023-08-10 0 0.880 0.870 0.890 0.810 0.890 84,000 71,000 0.8452 0.880 0.870 0.890 0.810 0.890 84,000 0.8452 2.33%
2023-08-09 0 0.860 0.820 0.860 0.810 0.880 296,000 249,520 0.8430 0.860 0.820 0.860 0.810 0.880 296,000 0.8430 1.18%
2023-08-08 0 0.850 0.830 0.890 0.800 0.850 36,000 29,160 0.8100 0.850 0.830 0.890 0.800 0.850 36,000 0.8100 6.25%
2023-08-07 0 0.800 0.790 0.800 0.800 0.810 12,000 9,640 0.8033 0.800 0.790 0.800 0.800 0.810 12,000 0.8033 0.00%
2023-08-04 0 0.800 0.790 0.800 0.800 0.820 144,000 119,480 0.8297 0.800 0.790 0.800 0.800 0.820 144,000 0.8297 -1.23%
2023-08-03 0 0.810 0.790 0.820 0.770 0.820 780,000 628,800 0.8062 0.810 0.790 0.820 0.770 0.820 780,000 0.8062 1.25%
2023-08-02 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-08-01 0 0.800 0.790 0.800 0.800 0.820 20,000 16,160 0.8080 0.800 0.790 0.800 0.800 0.820 20,000 0.8080 -1.23%
2023-07-31 0 0.810 0.780 0.810 0.790 0.830 148,000 122,480 0.8276 0.810 0.780 0.810 0.790 0.830 148,000 0.8276 1.25%
2023-07-28 0 0.800 0.790 0.800 0.800 0.820 20,000 16,080 0.8040 0.800 0.790 0.800 0.800 0.820 20,000 0.8040 1.27%
2023-07-27 0 0.790 0.780 0.790 0.700 0.800 1,020,000 754,720 0.7399 0.790 0.780 0.790 0.700 0.800 1,020,000 0.7399 0.00%
2023-07-26 0 0.790 0.770 0.790 0.790 0.860 252,000 203,000 0.8056 0.790 0.770 0.790 0.790 0.860 252,000 0.8056 -5.95%
2023-07-25 0 0.840 0.800 0.840 0.820 0.840 24,000 19,920 0.8300 0.840 0.800 0.840 0.820 0.840 24,000 0.8300 -2.33%
2023-07-24 0 0.860 0.830 0.870 0.840 0.860 16,000 13,640 0.8525 0.860 0.830 0.870 0.840 0.860 16,000 0.8525 1.18%
2023-07-21 0 0.850 0.830 0.850 0.840 0.860 12,000 10,240 0.8533 0.850 0.830 0.850 0.840 0.860 12,000 0.8533 1.19%
2023-07-20 0 0.840 0.840 0.850 - - 0 0 - 0.840 0.840 0.850 - - 0 - 0.00%
2023-07-19 0 0.840 0.840 0.860 0.840 0.870 36,000 30,560 0.8489 0.840 0.840 0.860 0.840 0.870 36,000 0.8489 -2.33%
2023-07-18 0 0.860 0.850 0.860 0.850 0.890 1,152,000 1,023,000 0.8880 0.860 0.850 0.860 0.850 0.890 1,152,000 0.8880 -1.15%
2023-07-14 0 0.870 0.860 0.870 0.800 0.900 452,000 380,800 0.8425 0.870 0.860 0.870 0.800 0.900 452,000 0.8425 -3.33%
2023-07-13 0 0.900 0.880 0.900 0.870 0.910 36,000 32,120 0.8922 0.900 0.880 0.900 0.870 0.910 36,000 0.8922 -2.17%
2023-07-12 0 0.920 0.910 0.920 0.900 0.930 120,000 111,200 0.9267 0.920 0.910 0.920 0.900 0.930 120,000 0.9267 1.10%
2023-07-11 0 0.910 0.900 0.910 0.890 0.930 224,000 207,000 0.9241 0.910 0.900 0.910 0.890 0.930 224,000 0.9241 -1.09%
2023-07-10 0 0.920 0.910 0.920 0.920 0.950 216,000 202,240 0.9363 0.920 0.910 0.920 0.920 0.950 216,000 0.9363 0.00%
2023-07-07 0 0.920 0.900 0.920 0.890 0.920 56,000 50,560 0.9029 0.920 0.900 0.920 0.890 0.920 56,000 0.9029 -3.16%
2023-07-06 0 0.950 0.950 0.970 0.940 0.940 44,000 41,360 0.9400 0.950 0.950 0.970 0.940 0.940 44,000 0.9400 1.06%
2023-07-05 0 0.940 0.940 0.950 0.920 0.930 180,000 167,160 0.9287 0.940 0.940 0.950 0.920 0.930 180,000 0.9287 2.17%
2023-07-04 0 0.920 0.890 0.920 0.850 0.920 300,000 264,480 0.8816 0.920 0.890 0.920 0.850 0.920 300,000 0.8816 2.22%
2023-07-03 0 0.900 0.890 0.910 0.870 0.910 680,000 616,800 0.9071 0.900 0.890 0.910 0.870 0.910 680,000 0.9071 2.27%
2023-06-30 0 0.880 0.870 0.890 0.790 0.900 896,000 738,400 0.8241 0.880 0.870 0.890 0.790 0.900 896,000 0.8241 6.02%
2023-06-29 0 0.830 0.810 0.840 0.830 0.900 392,000 339,560 0.8662 0.830 0.810 0.840 0.830 0.900 392,000 0.8662 -7.78%
2023-06-28 0 0.900 0.890 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.890 0.900 0.900 0.900 4,000 0.9000 -2.17%
2023-06-27 0 0.920 0.910 0.920 0.900 0.920 32,000 29,120 0.9100 0.920 0.910 0.920 0.900 0.920 32,000 0.9100 1.10%
2023-06-26 0 0.910 0.890 0.910 0.890 0.940 260,000 236,640 0.9102 0.910 0.890 0.910 0.890 0.940 260,000 0.9102 -2.15%
2023-06-23 0 0.930 0.910 0.930 0.910 0.930 36,000 33,200 0.9222 0.930 0.910 0.930 0.910 0.930 36,000 0.9222 1.09%
2023-06-21 0 0.920 0.910 0.920 0.890 0.920 28,000 25,440 0.9086 0.920 0.910 0.920 0.890 0.920 28,000 0.9086 1.10%
2023-06-20 0 0.910 0.890 0.910 0.910 0.910 4,000 3,640 0.9100 0.910 0.890 0.910 0.910 0.910 4,000 0.9100 -1.09%
2023-06-19 0 0.920 0.900 0.930 0.910 0.920 32,000 29,160 0.9113 0.920 0.900 0.930 0.910 0.920 32,000 0.9113 1.10%
2023-06-16 0 0.910 0.900 0.920 0.890 0.910 32,000 29,040 0.9075 0.910 0.900 0.920 0.890 0.910 32,000 0.9075 0.00%
2023-06-15 0 0.910 0.880 0.910 0.900 0.940 1,044,000 978,560 0.9373 0.910 0.880 0.910 0.900 0.940 1,044,000 0.9373 -1.09%
2023-06-14 0 0.920 0.900 0.910 0.870 0.920 192,000 170,760 0.8894 0.920 0.900 0.910 0.870 0.920 192,000 0.8894 2.22%
2023-06-13 0 0.900 0.890 0.900 0.880 0.910 96,000 85,400 0.8896 0.900 0.890 0.900 0.880 0.910 96,000 0.8896 0.00%
2023-06-12 0 0.900 0.890 0.910 0.880 0.920 168,000 150,240 0.8943 0.900 0.890 0.910 0.880 0.920 168,000 0.8943 -2.17%
2023-06-09 0 0.920 0.900 0.920 0.900 0.920 12,000 10,960 0.9133 0.920 0.900 0.920 0.900 0.920 12,000 0.9133 0.00%
2023-06-08 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2023-06-07 0 0.920 0.900 0.920 0.900 0.930 12,000 11,000 0.9167 0.920 0.900 0.920 0.900 0.930 12,000 0.9167 -1.08%
2023-06-06 0 0.930 0.920 0.930 0.920 0.930 16,000 14,760 0.9225 0.930 0.920 0.930 0.920 0.930 16,000 0.9225 0.00%
2023-06-05 0 0.930 0.900 0.930 0.920 0.930 52,000 47,920 0.9215 0.930 0.900 0.930 0.920 0.930 52,000 0.9215 1.09%
2023-06-02 0 0.920 0.900 0.920 0.890 0.920 36,000 32,600 0.9056 0.920 0.900 0.920 0.890 0.920 36,000 0.9056 3.37%
2023-06-01 0 0.890 0.870 0.910 0.890 0.950 292,000 266,360 0.9122 0.890 0.870 0.910 0.890 0.950 292,000 0.9122 -5.32%
2023-05-31 0 0.940 0.920 0.950 0.920 0.950 56,000 52,560 0.9386 0.940 0.920 0.950 0.920 0.950 56,000 0.9386 -1.05%
2023-05-30 0 0.950 0.930 0.940 0.900 0.970 188,000 173,160 0.9211 0.950 0.930 0.940 0.900 0.970 188,000 0.9211 0.00%
2023-05-29 0 0.950 0.930 0.960 0.920 0.970 292,000 278,320 0.9532 0.950 0.930 0.960 0.920 0.970 292,000 0.9532 -1.04%
2023-05-25 0 0.960 0.950 0.960 0.910 0.960 120,000 111,840 0.9320 0.960 0.950 0.960 0.910 0.960 120,000 0.9320 4.35%
2023-05-24 0 0.920 0.900 0.940 - - 0 0 - 0.920 0.900 0.940 - - 0 - 0.00%
2023-05-23 0 0.920 0.900 0.920 0.900 0.920 44,000 39,880 0.9064 0.920 0.900 0.920 0.900 0.920 44,000 0.9064 -1.08%
2023-05-22 0 0.930 0.910 0.930 0.910 0.960 304,000 287,480 0.9457 0.930 0.910 0.930 0.910 0.960 304,000 0.9457 -2.11%
2023-05-19 0 0.950 0.940 0.950 0.910 0.950 60,000 55,720 0.9287 0.950 0.940 0.950 0.910 0.950 60,000 0.9287 3.26%
2023-05-18 0 0.920 0.900 0.930 0.900 0.940 156,000 143,760 0.9215 0.920 0.900 0.930 0.900 0.940 156,000 0.9215 -1.08%
2023-05-17 0 0.930 0.910 0.930 0.900 0.930 32,000 29,400 0.9188 0.930 0.910 0.930 0.900 0.930 32,000 0.9188 1.09%
2023-05-16 0 0.920 0.900 0.920 0.900 0.930 172,000 156,400 0.9093 0.920 0.900 0.920 0.900 0.930 172,000 0.9093 -2.13%
2023-05-15 0 0.940 0.930 0.940 0.910 0.940 36,000 34,000 0.9444 0.940 0.930 0.940 0.910 0.940 36,000 0.9444 2.17%
2023-05-12 0 0.920 0.910 0.920 0.920 0.940 132,000 125,160 0.9482 0.920 0.910 0.920 0.920 0.940 132,000 0.9482 0.00%
2023-05-11 0 0.920 0.910 0.920 0.910 0.930 92,000 84,760 0.9213 0.920 0.910 0.920 0.910 0.930 92,000 0.9213 0.00%
2023-05-10 0 0.920 0.890 0.920 0.900 0.920 16,000 14,600 0.9125 0.920 0.890 0.920 0.900 0.920 16,000 0.9125 1.10%
2023-05-09 0 0.910 0.910 0.920 0.900 0.950 476,000 446,760 0.9386 0.910 0.910 0.920 0.900 0.950 476,000 0.9386 -3.19%
2023-05-08 0 0.940 0.930 0.940 0.920 0.950 100,000 92,840 0.9284 0.940 0.930 0.940 0.920 0.950 100,000 0.9284 -2.08%
2023-05-05 0 0.960 0.950 0.970 0.910 0.960 392,000 364,000 0.9286 0.960 0.950 0.970 0.910 0.960 392,000 0.9286 4.35%
2023-05-04 0 0.920 0.910 0.920 0.910 0.920 52,000 47,480 0.9131 0.920 0.910 0.920 0.910 0.920 52,000 0.9131 1.10%
2023-05-03 0 0.910 0.890 0.910 0.890 0.930 1,672,000 1,552,240 0.9284 0.910 0.890 0.910 0.890 0.930 1,672,000 0.9284 2.25%
2023-05-02 0 0.890 0.890 0.910 0.890 0.920 52,000 47,320 0.9100 0.890 0.890 0.910 0.890 0.920 52,000 0.9100 -2.20%
2023-04-28 0 0.910 0.890 0.910 0.900 0.940 108,000 97,600 0.9037 0.910 0.890 0.910 0.900 0.940 108,000 0.9037 -2.15%
2023-04-27 0 0.930 0.920 0.930 0.900 0.980 540,000 517,960 0.9592 0.930 0.920 0.930 0.900 0.980 540,000 0.9592 -2.11%
2023-04-26 0 0.950 0.960 0.980 0.880 0.940 340,000 306,000 0.9000 0.950 0.960 0.980 0.880 0.940 340,000 0.9000 4.40%
2023-04-25 0 0.910 0.900 0.910 0.890 0.950 444,000 416,240 0.9375 0.910 0.900 0.910 0.890 0.950 444,000 0.9375 -2.15%
2023-04-24 0 0.930 0.930 0.950 0.880 0.930 200,000 180,640 0.9032 0.930 0.930 0.950 0.880 0.930 200,000 0.9032 2.20%
2023-04-21 0 0.910 0.900 0.910 0.860 0.920 168,000 149,520 0.8900 0.910 0.900 0.910 0.860 0.920 168,000 0.8900 0.00%
2023-04-20 0 0.910 0.900 0.910 0.890 0.940 396,000 364,080 0.9194 0.910 0.900 0.910 0.890 0.940 396,000 0.9194 0.00%
2023-04-19 0 0.910 0.890 0.910 0.880 0.920 464,000 414,960 0.8943 0.910 0.890 0.910 0.880 0.920 464,000 0.8943 1.11%
2023-04-18 0 0.900 0.890 0.920 0.900 0.910 48,000 43,320 0.9025 0.900 0.890 0.920 0.900 0.910 48,000 0.9025 1.12%
2023-04-17 0 0.890 0.870 0.900 0.880 0.930 620,000 556,600 0.8977 0.890 0.870 0.900 0.880 0.930 620,000 0.8977 -2.20%
2023-04-14 0 0.910 0.900 0.910 0.880 0.910 140,000 127,520 0.9109 0.910 0.900 0.910 0.880 0.910 140,000 0.9109 2.25%
2023-04-13 0 0.890 0.870 0.900 0.860 0.900 296,000 260,720 0.8808 0.890 0.870 0.900 0.860 0.900 296,000 0.8808 2.30%
2023-04-12 0 0.870 0.870 0.880 0.870 0.920 388,000 350,080 0.9023 0.870 0.870 0.880 0.870 0.920 388,000 0.9023 -3.33%
2023-04-11 0 0.900 0.890 0.900 0.880 0.900 16,000 14,280 0.8925 0.900 0.890 0.900 0.880 0.900 16,000 0.8925 0.00%
2023-04-06 0 0.900 0.890 0.900 0.860 0.900 160,000 141,600 0.8850 0.900 0.890 0.900 0.860 0.900 160,000 0.8850 -1.10%
2023-04-04 0 0.910 0.900 0.910 0.880 0.910 324,000 291,920 0.9010 0.910 0.900 0.910 0.880 0.910 324,000 0.9010 -1.09%
2023-04-03 0 0.920 0.910 0.920 0.880 0.930 224,000 202,200 0.9027 0.920 0.910 0.920 0.880 0.930 224,000 0.9027 2.22%
2023-03-31 0 0.900 0.870 0.900 0.880 0.900 1,880,000 1,764,920 0.9388 0.900 0.870 0.900 0.880 0.900 1,880,000 0.9388 -4.26%
2023-03-30 0 0.940 0.890 0.940 0.940 0.940 4,000 3,760 0.9400 0.940 0.890 0.940 0.940 0.940 4,000 0.9400 1.08%
2023-03-29 0 0.930 0.900 0.940 0.890 0.940 84,000 77,280 0.9200 0.930 0.900 0.940 0.890 0.940 84,000 0.9200 3.33%
2023-03-28 0 0.900 0.880 0.920 0.900 0.930 176,000 163,840 0.9309 0.900 0.880 0.920 0.900 0.930 176,000 0.9309 -2.17%
2023-03-27 0 0.920 0.890 0.920 0.900 0.930 124,000 114,720 0.9252 0.920 0.890 0.920 0.900 0.930 124,000 0.9252 0.00%
2023-03-24 0 0.920 0.900 0.920 0.880 0.930 240,000 226,520 0.9438 0.920 0.900 0.920 0.880 0.930 240,000 0.9438 1.10%
2023-03-23 0 0.910 0.900 0.910 0.870 0.920 44,000 39,600 0.9000 0.910 0.900 0.910 0.870 0.920 44,000 0.9000 1.11%
2023-03-22 0 0.900 0.860 0.900 0.860 0.900 28,000 25,000 0.8929 0.900 0.860 0.900 0.860 0.900 28,000 0.8929 2.27%
2023-03-21 0 0.880 0.860 0.890 0.880 0.950 316,000 286,240 0.9058 0.880 0.860 0.890 0.880 0.950 316,000 0.9058 -6.38%
2023-03-20 0 0.940 0.880 0.940 0.930 0.940 16,000 14,920 0.9325 0.940 0.880 0.940 0.930 0.940 16,000 0.9325 -1.05%
2023-03-17 0 0.950 0.920 0.950 0.910 0.950 60,000 54,840 0.9140 0.950 0.920 0.950 0.910 0.950 60,000 0.9140 3.26%
2023-03-16 0 0.920 0.910 0.960 0.880 0.980 376,000 357,080 0.9497 0.920 0.910 0.960 0.880 0.980 376,000 0.9497 3.37%
2023-03-15 0 0.890 0.880 0.900 0.860 0.890 80,000 70,040 0.8755 0.890 0.880 0.900 0.860 0.890 80,000 0.8755 3.49%
2023-03-14 0 0.860 0.860 0.870 0.850 0.910 276,000 239,440 0.8675 0.860 0.860 0.870 0.850 0.910 276,000 0.8675 -2.27%
2023-03-13 0 0.880 0.860 0.900 0.860 0.890 48,000 41,880 0.8725 0.880 0.860 0.900 0.860 0.890 48,000 0.8725 1.15%
2023-03-10 0 0.870 0.850 0.890 0.850 0.900 392,000 340,960 0.8698 0.870 0.850 0.890 0.850 0.900 392,000 0.8698 -2.25%
2023-03-09 0 0.890 0.850 0.900 0.860 0.910 152,000 134,720 0.8863 0.890 0.850 0.900 0.860 0.910 152,000 0.8863 0.00%
2023-03-08 0 0.890 0.890 0.900 0.850 0.890 212,000 184,320 0.8694 0.890 0.890 0.900 0.850 0.890 212,000 0.8694 -1.11%
2023-03-07 0 0.900 0.890 0.910 0.810 0.900 668,000 587,160 0.8790 0.900 0.890 0.910 0.810 0.900 668,000 0.8790 -2.17%
2023-03-06 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2023-03-03 0 0.920 0.850 0.910 - - 0 0 - 0.920 0.850 0.910 - - 0 - 0.00%
2023-03-02 0 0.920 0.870 0.920 0.920 0.920 4,000 3,680 0.9200 0.920 0.870 0.920 0.920 0.920 4,000 0.9200 0.00%
2023-03-01 0 0.920 0.850 0.910 - - 0 0 - 0.920 0.850 0.910 - - 0 - 0.00%
2023-02-28 0 0.920 0.910 0.920 0.890 0.920 32,000 28,800 0.9000 0.920 0.910 0.920 0.890 0.920 32,000 0.9000 2.22%
2023-02-27 0 0.900 0.880 0.900 0.870 0.900 32,000 28,560 0.8925 0.900 0.880 0.900 0.870 0.900 32,000 0.8925 -3.23%
2023-02-24 0 0.930 0.900 0.930 0.920 0.930 8,000 7,400 0.9250 0.930 0.900 0.930 0.920 0.930 8,000 0.9250 1.09%
2023-02-23 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2023-02-22 0 0.920 0.900 0.920 0.890 0.940 224,000 206,840 0.9234 0.920 0.900 0.920 0.890 0.940 224,000 0.9234 -1.08%
2023-02-21 0 0.930 0.900 0.930 0.900 0.950 60,000 55,200 0.9200 0.930 0.900 0.930 0.900 0.950 60,000 0.9200 1.09%
2023-02-20 0 0.920 0.910 0.930 0.920 0.940 24,000 22,160 0.9233 0.920 0.910 0.930 0.920 0.940 24,000 0.9233 1.10%
2023-02-17 0 0.910 0.900 0.910 - - 0 0 - 0.910 0.900 0.910 - - 0 - 0.00%
2023-02-16 0 0.910 0.900 0.910 0.900 0.930 44,000 40,080 0.9109 0.910 0.900 0.910 0.900 0.930 44,000 0.9109 -1.09%
2023-02-15 0 0.920 0.900 0.920 0.920 0.930 8,000 7,400 0.9250 0.920 0.900 0.920 0.920 0.930 8,000 0.9250 -1.08%
2023-02-14 0 0.930 0.920 0.930 0.900 0.940 116,000 105,720 0.9114 0.930 0.920 0.930 0.900 0.940 116,000 0.9114 -3.12%
2023-02-13 0 0.960 0.960 0.980 0.910 0.950 28,000 26,200 0.9357 0.960 0.960 0.980 0.910 0.950 28,000 0.9357 2.13%
2023-02-10 0 0.940 0.940 0.980 0.920 0.980 28,000 26,360 0.9414 0.940 0.940 0.980 0.920 0.980 28,000 0.9414 1.08%
2023-02-09 0 0.930 0.930 0.940 0.890 0.950 132,000 123,520 0.9358 0.930 0.930 0.940 0.890 0.950 132,000 0.9358 1.09%
2023-02-08 0 0.920 0.890 0.950 - - 0 0 - 0.920 0.890 0.950 - - 0 - 0.00%
2023-02-07 0 0.920 0.890 0.930 0.910 0.960 204,000 195,160 0.9567 0.920 0.890 0.930 0.910 0.960 204,000 0.9567 -3.16%
2023-02-06 0 0.950 0.950 0.960 0.910 0.940 48,000 44,160 0.9200 0.950 0.950 0.960 0.910 0.940 48,000 0.9200 -1.04%
2023-02-03 0 0.960 0.950 0.970 0.910 0.960 124,000 114,720 0.9252 0.960 0.950 0.970 0.910 0.960 124,000 0.9252 2.13%
2023-02-02 0 0.940 0.930 0.950 0.910 0.960 44,000 41,240 0.9373 0.940 0.930 0.950 0.910 0.960 44,000 0.9373 -1.05%
2023-02-01 0 0.950 0.920 0.980 0.950 0.950 24,000 22,840 0.9517 0.950 0.920 0.980 0.950 0.950 24,000 0.9517 0.00%
2023-01-31 0 0.950 0.940 0.980 0.940 0.950 104,000 100,680 0.9681 0.950 0.940 0.980 0.940 0.950 104,000 0.9681 2.15%
2023-01-30 0 0.930 0.920 0.940 - - 0 0 - 0.930 0.920 0.940 - - 0 - 0.00%
2023-01-27 0 0.930 0.930 0.940 0.920 0.940 76,000 70,600 0.9289 0.930 0.930 0.940 0.920 0.940 76,000 0.9289 -1.06%
2023-01-26 0 0.940 0.930 0.950 0.940 0.950 72,000 66,960 0.9300 0.940 0.930 0.950 0.940 0.950 72,000 0.9300 2.17%
2023-01-20 0 0.920 0.910 0.930 0.910 0.920 60,000 54,960 0.9160 0.920 0.910 0.930 0.910 0.920 60,000 0.9160 2.22%
2023-01-19 0 0.900 0.890 0.940 0.890 0.910 84,000 76,000 0.9048 0.900 0.890 0.940 0.890 0.910 84,000 0.9048 0.00%
2023-01-18 0 0.900 0.890 0.900 0.880 0.900 2,312,000 2,057,680 0.8900 0.900 0.890 0.900 0.880 0.900 2,312,000 0.8900 1.12%
2023-01-17 0 0.890 0.870 0.890 0.880 0.890 12,000 10,640 0.8867 0.890 0.870 0.890 0.880 0.890 12,000 0.8867 1.14%
2023-01-16 0 0.880 0.860 0.880 0.840 0.880 596,000 524,120 0.8794 0.880 0.860 0.880 0.840 0.880 596,000 0.8794 3.53%
2023-01-13 0 0.850 0.840 0.860 0.850 0.980 1,328,000 1,260,480 0.9492 0.850 0.840 0.860 0.850 0.980 1,328,000 0.9492 -13.27%
2023-01-12 0 0.980 0.940 0.990 0.950 0.980 1,248,000 1,222,600 0.9796 0.980 0.940 0.990 0.950 0.980 1,248,000 0.9796 2.08%
2023-01-11 0 0.960 0.950 0.980 0.960 0.990 60,000 58,280 0.9713 0.960 0.950 0.980 0.960 0.990 60,000 0.9713 0.00%
2023-01-10 0 0.960 0.930 0.990 - - 0 0 - 0.960 0.930 0.990 - - 0 - 0.00%
2023-01-09 0 0.960 0.950 0.990 0.960 0.970 168,000 163,320 0.9721 0.960 0.950 0.990 0.960 0.970 168,000 0.9721 0.00%
2023-01-06 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 1.05%
2023-01-05 0 0.950 0.940 0.980 0.940 0.980 56,000 53,160 0.9493 0.950 0.940 0.980 0.940 0.980 56,000 0.9493 1.06%
2023-01-04 0 0.940 0.930 0.940 0.940 0.960 36,000 34,400 0.9556 0.940 0.930 0.940 0.940 0.960 36,000 0.9556 0.00%
2023-01-03 0 0.940 0.920 0.940 0.930 0.940 64,000 60,080 0.9388 0.940 0.920 0.940 0.930 0.940 64,000 0.9388 -4.08%
2022-12-30 0 0.980 0.970 0.980 0.950 1.000 144,000 140,280 0.9742 0.980 0.970 0.980 0.950 1.000 144,000 0.9742 4.26%
2022-12-29 0 0.940 0.930 0.940 0.910 0.950 196,000 184,040 0.9390 0.940 0.930 0.940 0.910 0.950 196,000 0.9390 0.00%
2022-12-28 0 0.940 0.930 0.940 0.910 0.940 20,000 18,480 0.9240 0.940 0.930 0.940 0.910 0.940 20,000 0.9240 -1.05%
2022-12-23 0 0.950 0.910 0.950 0.910 0.950 120,000 112,760 0.9397 0.950 0.910 0.950 0.910 0.950 120,000 0.9397 1.06%
2022-12-22 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - 0.00%
2022-12-21 0 0.940 0.920 0.940 0.920 0.940 20,000 18,720 0.9360 0.940 0.920 0.940 0.920 0.940 20,000 0.9360 1.08%
2022-12-20 0 0.930 0.900 0.940 0.900 0.930 32,000 29,200 0.9125 0.930 0.900 0.940 0.900 0.930 32,000 0.9125 0.00%
2022-12-19 0 0.930 0.910 0.930 0.890 0.930 20,000 18,320 0.9160 0.930 0.910 0.930 0.890 0.930 20,000 0.9160 2.20%
2022-12-16 0 0.910 0.900 0.910 0.900 0.910 8,000 7,240 0.9050 0.910 0.900 0.910 0.900 0.910 8,000 0.9050 0.00%
2022-12-15 0 0.910 0.890 0.920 - - 0 0 - 0.910 0.890 0.920 - - 0 - -2.15%
2022-12-14 0 0.930 0.850 0.920 - - 0 0 - 0.930 0.850 0.920 - - 0 - 0.00%
2022-12-13 0 0.930 0.910 0.920 0.920 0.930 12,000 11,080 0.9233 0.930 0.910 0.920 0.920 0.930 12,000 0.9233 1.09%
2022-12-12 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2022-12-09 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2022-12-08 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2022-12-07 0 0.920 0.900 0.920 0.900 0.940 108,000 98,720 0.9141 0.920 0.900 0.920 0.900 0.940 108,000 0.9141 -1.08%
2022-12-06 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2022-12-05 0 0.930 0.920 0.930 0.920 0.930 16,000 14,760 0.9225 0.930 0.920 0.930 0.920 0.930 16,000 0.9225 1.09%
2022-12-02 0 0.920 0.900 0.920 0.900 0.920 16,000 14,480 0.9050 0.920 0.900 0.920 0.900 0.920 16,000 0.9050 -1.08%
2022-12-01 0 0.930 0.910 0.940 0.900 0.930 32,000 29,240 0.9138 0.930 0.910 0.940 0.900 0.930 32,000 0.9138 -1.06%
2022-11-30 0 0.940 0.900 0.940 0.940 0.940 4,000 3,760 0.9400 0.940 0.900 0.940 0.940 0.940 4,000 0.9400 0.00%
2022-11-29 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2022-11-28 0 0.940 0.910 0.940 0.910 0.940 12,000 11,160 0.9300 0.940 0.910 0.940 0.910 0.940 12,000 0.9300 1.08%
2022-11-25 0 0.930 0.900 0.940 - - 0 0 - 0.930 0.900 0.940 - - 0 - 0.00%
2022-11-24 0 0.930 0.910 0.940 - - 0 0 - 0.930 0.910 0.940 - - 0 - 0.00%
2022-11-23 0 0.930 0.910 0.940 0.910 0.940 124,000 116,160 0.9368 0.930 0.910 0.940 0.910 0.940 124,000 0.9368 -6.06%
2022-11-22 0 0.990 0.940 0.990 0.950 0.990 12,000 11,560 0.9633 0.990 0.940 0.990 0.950 0.990 12,000 0.9633 6.45%
2022-11-21 0 0.930 0.900 0.970 0.930 0.950 332,000 320,440 0.9652 0.930 0.900 0.970 0.930 0.950 332,000 0.9652 -1.06%
2022-11-18 0 0.940 0.900 0.930 - - 0 0 - 0.940 0.900 0.930 - - 0 - 0.00%
2022-11-17 0 0.940 0.920 0.940 0.900 0.940 72,000 67,120 0.9322 0.940 0.920 0.940 0.900 0.940 72,000 0.9322 0.00%
2022-11-16 0 0.940 0.890 0.940 - - 0 0 - 0.940 0.890 0.940 - - 0 - 0.00%
2022-11-15 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2022-11-14 0 0.940 0.890 0.940 0.940 0.940 12,000 11,280 0.9400 0.940 0.890 0.940 0.940 0.940 12,000 0.9400 0.00%
2022-11-11 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2022-11-10 0 0.940 0.920 0.940 0.930 0.940 8,000 7,480 0.9350 0.940 0.920 0.940 0.930 0.940 8,000 0.9350 -1.05%
2022-11-09 0 0.950 0.930 0.960 0.930 0.950 12,000 11,320 0.9433 0.950 0.930 0.960 0.930 0.950 12,000 0.9433 1.06%
2022-11-08 0 0.940 0.930 0.950 0.940 0.950 8,000 7,560 0.9450 0.940 0.930 0.950 0.940 0.950 8,000 0.9450 1.08%
2022-11-07 0 0.930 0.930 0.950 0.920 0.950 60,000 56,080 0.9347 0.930 0.930 0.950 0.920 0.950 60,000 0.9347 -1.06%
2022-11-04 0 0.940 0.920 0.960 0.930 0.960 60,000 56,560 0.9427 0.940 0.920 0.960 0.930 0.960 60,000 0.9427 -4.08%
2022-11-03 0 0.980 0.960 0.980 0.940 0.980 64,000 61,000 0.9531 0.980 0.960 0.980 0.940 0.980 64,000 0.9531 1.03%
2022-11-02 0 0.970 0.940 0.970 0.940 0.970 896,000 893,160 0.9968 0.970 0.940 0.970 0.940 0.970 896,000 0.9968 -3.00%
2022-11-01 0 1.000 0.970 1.000 0.990 1.000 24,000 23,800 0.9917 1.000 0.970 1.000 0.990 1.000 24,000 0.9917 1.01%
2022-10-31 0 0.990 0.980 1.010 0.980 0.990 32,000 31,480 0.9838 0.990 0.980 1.010 0.980 0.990 32,000 0.9838 1.02%
2022-10-28 0 0.980 0.970 0.980 0.960 0.980 16,000 15,520 0.9700 0.980 0.970 0.980 0.960 0.980 16,000 0.9700 2.08%
2022-10-27 0 0.960 0.940 0.970 0.940 0.980 44,000 42,080 0.9564 0.960 0.940 0.970 0.940 0.980 44,000 0.9564 -1.03%
2022-10-26 0 0.970 0.960 1.010 0.970 0.970 4,000 3,880 0.9700 0.970 0.960 1.010 0.970 0.970 4,000 0.9700 1.04%
2022-10-25 0 0.960 0.950 0.960 0.930 0.980 36,000 34,440 0.9567 0.960 0.950 0.960 0.930 0.980 36,000 0.9567 -1.03%
2022-10-24 0 0.970 0.940 0.970 0.940 0.970 16,000 15,240 0.9525 0.970 0.940 0.970 0.940 0.970 16,000 0.9525 0.00%
2022-10-21 0 0.970 0.960 0.970 0.920 0.980 40,000 38,360 0.9590 0.970 0.960 0.970 0.920 0.980 40,000 0.9590 1.04%
2022-10-20 0 0.960 0.940 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.940 0.960 0.960 0.960 4,000 0.9600 1.05%
2022-10-19 0 0.950 0.930 0.950 0.940 0.980 40,000 38,120 0.9530 0.950 0.930 0.950 0.940 0.980 40,000 0.9530 -2.06%
2022-10-18 0 0.970 0.940 0.960 0.950 0.990 88,000 84,440 0.9595 0.970 0.940 0.960 0.950 0.990 88,000 0.9595 -1.02%
2022-10-17 0 0.980 0.960 0.980 0.950 0.980 36,000 34,640 0.9622 0.980 0.960 0.980 0.950 0.980 36,000 0.9622 -2.97%
2022-10-14 0 1.010 0.980 1.010 1.010 1.010 8,000 8,040 1.0050 1.010 0.980 1.010 1.010 1.010 8,000 1.0050 0.00%
2022-10-13 0 1.010 0.970 1.010 0.970 1.010 16,000 15,880 0.9925 1.010 0.970 1.010 0.970 1.010 16,000 0.9925 2.02%
2022-10-12 0 0.990 0.970 0.990 0.970 0.990 8,000 7,840 0.9800 0.990 0.970 0.990 0.970 0.990 8,000 0.9800 1.02%
2022-10-11 0 0.980 0.920 0.990 0.980 0.980 4,000 3,920 0.9800 0.980 0.920 0.990 0.980 0.980 4,000 0.9800 1.03%
2022-10-10 0 0.970 0.960 0.990 0.950 1.000 48,000 46,800 0.9750 0.970 0.960 0.990 0.950 1.000 48,000 0.9750 -2.02%
2022-10-07 0 0.990 0.990 1.010 0.990 1.020 28,000 28,240 1.0086 0.990 0.990 1.010 0.990 1.020 28,000 1.0086 -1.98%
2022-10-06 0 1.010 1.000 1.010 - - 0 0 - 1.010 1.000 1.010 - - 0 - 0.00%
2022-10-05 0 1.010 0.980 1.000 - - 0 0 - 1.010 0.980 1.000 - - 0 - 0.00%
2022-10-03 0 1.010 1.000 1.010 1.000 1.020 32,000 32,280 1.0088 1.010 1.000 1.010 1.000 1.020 32,000 1.0088 1.00%
2022-09-30 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2022-09-29 0 1.000 0.980 0.990 1.010 1.010 4,000 4,040 1.0100 1.000 0.980 0.990 1.010 1.010 4,000 1.0100 0.00%
2022-09-28 0 1.000 0.990 1.000 0.980 1.020 20,000 20,040 1.0020 1.000 0.990 1.000 0.980 1.020 20,000 1.0020 0.00%
2022-09-27 0 1.000 0.980 1.000 0.990 1.010 28,000 28,120 1.0043 1.000 0.980 1.000 0.990 1.010 28,000 1.0043 -4.76%
2022-09-26 0 1.050 1.010 1.060 1.010 1.050 20,000 20,560 1.0280 1.050 1.010 1.060 1.010 1.050 20,000 1.0280 -1.87%
2022-09-23 0 1.070 1.010 1.070 - - 0 0 - 1.070 1.010 1.070 - - 0 - 0.00%
2022-09-22 0 1.070 1.010 1.070 - - 12,000 12,840 1.0700 1.070 1.010 1.070 - - 12,000 1.0700 0.00%
2022-09-21 0 1.070 1.020 1.080 1.010 1.070 24,000 24,480 1.0200 1.070 1.020 1.080 1.010 1.070 24,000 1.0200 3.88%
2022-09-20 0 1.030 1.030 1.050 1.020 1.030 164,000 171,840 1.0478 1.030 1.030 1.050 1.020 1.030 164,000 1.0478 0.00%
2022-09-19 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - -0.96%
2022-09-16 0 1.040 0.990 1.040 0.990 1.040 68,000 70,520 1.0371 1.040 0.990 1.040 0.990 1.040 68,000 1.0371 0.97%
2022-09-15 0 1.030 1.010 1.040 1.030 1.030 68,000 70,680 1.0394 1.030 1.010 1.040 1.030 1.030 68,000 1.0394 0.00%
2022-09-14 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2022-09-13 0 1.030 1.010 1.030 0.970 1.030 28,000 28,080 1.0029 1.030 1.010 1.030 0.970 1.030 28,000 1.0029 3.00%
2022-09-09 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - -0.99%
2022-09-08 0 1.010 0.920 1.000 0.960 1.010 184,000 184,120 1.0007 1.010 0.920 1.000 0.960 1.010 184,000 1.0007 -1.94%
2022-09-07 0 1.030 0.990 1.040 0.990 1.040 28,000 28,680 1.0243 1.030 0.990 1.040 0.990 1.040 28,000 1.0243 0.00%
2022-09-06 0 1.030 0.990 1.040 - - 0 0 - 1.030 0.990 1.040 - - 0 - 0.00%
2022-09-05 0 1.030 0.980 1.040 0.980 1.030 16,000 16,240 1.0150 1.030 0.980 1.040 0.980 1.030 16,000 1.0150 0.98%
2022-09-02 0 1.020 1.000 1.040 0.980 1.020 164,000 165,640 1.0100 1.020 1.000 1.040 0.980 1.020 164,000 1.0100 0.99%
2022-09-01 0 1.010 0.980 1.020 1.010 1.010 4,000 4,040 1.0100 1.010 0.980 1.020 1.010 1.010 4,000 1.0100 1.00%
2022-08-31 0 1.000 0.980 1.010 0.980 1.000 28,000 27,560 0.9843 1.000 0.980 1.010 0.980 1.000 28,000 0.9843 -2.91%
2022-08-30 0 1.030 0.990 1.040 - - 0 0 - 1.030 0.990 1.040 - - 0 - 0.00%
2022-08-29 0 1.030 0.990 1.040 1.020 1.030 8,000 8,200 1.0250 1.030 0.990 1.040 1.020 1.030 8,000 1.0250 0.98%
2022-08-26 0 1.020 1.000 1.030 0.990 1.020 24,000 24,040 1.0017 1.020 1.000 1.030 0.990 1.020 24,000 1.0017 2.00%
2022-08-25 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - 0.00%
2022-08-24 0 1.000 0.970 1.000 0.980 1.000 552,000 577,160 1.0456 1.000 0.970 1.000 0.980 1.000 552,000 1.0456 -1.96%
2022-08-23 0 1.020 0.980 1.040 - - 0 0 - 1.020 0.980 1.040 - - 0 - 0.00%
2022-08-22 0 1.020 0.970 1.050 1.000 1.020 8,000 8,080 1.0100 1.020 0.970 1.050 1.000 1.020 8,000 1.0100 2.00%
2022-08-19 0 1.000 0.970 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.970 1.000 1.000 1.000 4,000 1.0000 2.04%
2022-08-18 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 1.03%
2022-08-17 0 0.970 0.940 1.020 0.960 1.020 92,000 90,120 0.9796 0.970 0.940 1.020 0.960 1.020 92,000 0.9796 -3.00%
2022-08-16 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - 0.00%
2022-08-15 0 1.000 0.970 1.000 0.980 1.010 104,000 105,720 1.0165 1.000 0.970 1.000 0.980 1.010 104,000 1.0165 0.00%
2022-08-12 0 1.000 0.980 1.020 0.970 1.010 68,000 67,560 0.9935 1.000 0.980 1.020 0.970 1.010 68,000 0.9935 1.01%
2022-08-11 0 0.990 0.970 0.990 0.970 1.000 92,000 90,640 0.9852 0.990 0.970 0.990 0.970 1.000 92,000 0.9852 -4.81%
2022-08-10 0 1.040 1.000 1.050 1.030 1.040 32,000 33,240 1.0388 1.040 1.000 1.050 1.030 1.040 32,000 1.0388 1.96%
2022-08-09 0 1.020 1.020 1.050 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.99%
2022-08-08 0 1.010 1.000 1.080 1.010 1.020 96,000 102,280 1.0654 1.010 1.000 1.080 1.010 1.020 96,000 1.0654 -1.94%
2022-08-05 0 1.030 1.000 1.050 1.010 1.040 40,000 40,920 1.0230 1.030 1.000 1.050 1.010 1.040 40,000 1.0230 0.98%
2022-08-04 0 1.020 0.990 1.010 1.000 1.040 84,000 84,680 1.0081 1.020 0.990 1.010 1.000 1.040 84,000 1.0081 -0.97%
2022-08-03 0 1.030 1.000 1.050 1.030 1.030 4,000 4,120 1.0300 1.030 1.000 1.050 1.030 1.030 4,000 1.0300 1.98%
2022-08-02 0 1.010 0.970 1.020 0.980 1.040 24,000 24,080 1.0033 1.010 0.970 1.020 0.980 1.040 24,000 1.0033 2.02%
2022-08-01 0 0.990 0.920 0.990 0.990 1.050 336,000 347,480 1.0342 0.990 0.920 0.990 0.990 1.050 336,000 1.0342 -5.71%
2022-07-29 0 1.050 1.040 1.050 0.970 1.050 136,000 135,880 0.9991 1.050 1.040 1.050 0.970 1.050 136,000 0.9991 1.94%
2022-07-28 0 1.030 0.930 1.000 1.030 1.030 4,000 4,120 1.0300 1.030 0.930 1.000 1.030 1.030 4,000 1.0300 0.98%
2022-07-27 0 1.020 0.970 1.020 1.040 1.040 4,000 4,160 1.0400 1.020 0.970 1.020 1.040 1.040 4,000 1.0400 4.08%
2022-07-26 0 0.980 0.970 0.980 0.960 0.980 48,000 46,200 0.9625 0.980 0.970 0.980 0.960 0.980 48,000 0.9625 3.16%
2022-07-25 0 0.950 0.940 0.970 0.950 0.970 76,000 72,640 0.9558 0.950 0.940 0.970 0.950 0.970 76,000 0.9558 0.00%
2022-07-22 0 0.950 0.940 0.950 0.950 1.000 104,000 100,520 0.9665 0.950 0.940 0.950 0.950 1.000 104,000 0.9665 -5.00%
2022-07-21 0 1.000 0.980 1.000 0.980 1.010 120,000 119,200 0.9933 1.000 0.980 1.000 0.980 1.010 120,000 0.9933 -0.99%
2022-07-20 0 1.010 0.990 1.000 0.970 1.010 32,000 31,960 0.9988 1.010 0.990 1.000 0.970 1.010 32,000 0.9988 0.00%
2022-07-19 0 1.010 0.960 1.000 1.010 1.010 4,000 4,040 1.0100 1.010 0.960 1.000 1.010 1.010 4,000 1.0100 4.12%
2022-07-18 0 0.970 0.970 0.980 0.970 1.010 40,000 39,120 0.9780 0.970 0.970 0.980 0.970 1.010 40,000 0.9780 0.00%
2022-07-15 0 0.970 0.960 0.970 0.950 1.020 476,000 461,000 0.9685 0.970 0.960 0.970 0.950 1.020 476,000 0.9685 -10.19%
2022-07-14 0 1.080 0.970 1.080 - - 0 0 - 1.080 0.970 1.080 - - 0 - 0.00%
2022-07-13 0 1.080 1.040 1.080 1.080 1.080 196,000 211,080 1.0769 1.080 1.040 1.080 1.080 1.080 196,000 1.0769 1.89%
2022-07-12 0 1.060 1.030 1.060 1.060 1.070 24,000 25,640 1.0683 1.060 1.030 1.060 1.060 1.070 24,000 1.0683 -0.93%
2022-07-11 0 1.070 1.020 1.060 - - 0 0 - 1.070 1.020 1.060 - - 0 - -0.93%
2022-07-08 0 1.080 1.020 1.070 1.080 1.080 4,000 4,320 1.0800 1.080 1.020 1.070 1.080 1.080 4,000 1.0800 1.89%
2022-07-07 0 1.060 1.040 1.060 1.040 1.060 240,000 257,840 1.0743 1.060 1.040 1.060 1.040 1.060 240,000 1.0743 1.92%
2022-07-06 0 1.040 0.970 1.040 - - 0 0 - 1.040 0.970 1.040 - - 0 - 0.00%
2022-07-05 0 1.040 1.000 1.040 1.030 1.040 16,000 16,600 1.0375 1.040 1.000 1.040 1.030 1.040 16,000 1.0375 4.00%
2022-07-04 0 1.000 0.990 1.030 0.950 1.040 336,000 333,120 0.9914 1.000 0.990 1.030 0.950 1.040 336,000 0.9914 -7.41%
2022-06-30 0 1.080 1.060 1.100 1.010 1.090 136,000 141,320 1.0391 1.080 1.060 1.100 1.010 1.090 136,000 1.0391 0.93%
2022-06-29 0 1.070 1.050 1.070 - - 20,000 21,640 1.0820 1.070 1.050 1.070 - - 20,000 1.0820 0.00%
2022-06-28 0 1.070 1.040 1.070 1.080 1.080 4,000 4,320 1.0800 1.070 1.040 1.070 1.080 1.080 4,000 1.0800 2.88%
2022-06-27 0 1.040 1.030 1.040 1.040 1.070 80,000 84,600 1.0575 1.040 1.030 1.040 1.040 1.070 80,000 1.0575 -2.80%
2022-06-24 0 1.070 1.040 1.070 1.050 1.070 12,000 12,680 1.0567 1.070 1.040 1.070 1.050 1.070 12,000 1.0567 3.88%
2022-06-23 0 1.030 1.010 1.070 1.010 1.060 100,000 102,680 1.0268 1.030 1.010 1.070 1.010 1.060 100,000 1.0268 -4.63%
2022-06-22 0 1.080 1.070 1.080 1.080 1.090 72,000 78,440 1.0894 1.080 1.070 1.080 1.080 1.090 72,000 1.0894 -0.92%
2022-06-21 0 1.090 1.080 1.100 1.070 1.090 232,000 250,360 1.0791 1.090 1.080 1.100 1.070 1.090 232,000 1.0791 1.87%
2022-06-20 0 1.070 1.020 1.060 1.000 1.080 460,000 473,160 1.0286 1.070 1.020 1.060 1.000 1.080 460,000 1.0286 -5.31%
2022-06-17 0 1.130 1.110 1.140 1.090 1.130 24,000 26,360 1.0983 1.130 1.110 1.140 1.090 1.130 24,000 1.0983 3.67%
2022-06-16 0 1.090 1.070 1.120 1.050 1.110 76,000 81,080 1.0668 1.090 1.070 1.120 1.050 1.110 76,000 1.0668 -3.54%
2022-06-15 0 1.130 1.100 1.130 - - 20,000 22,400 1.1200 1.130 1.100 1.130 - - 20,000 1.1200 -0.88%
2022-06-14 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2022-06-13 0 1.140 1.110 1.140 1.140 1.140 4,000 4,560 1.1400 1.140 1.110 1.140 1.140 1.140 4,000 1.1400 0.00%
2022-06-10 0 1.140 1.110 1.140 1.140 1.140 4,000 4,560 1.1400 1.140 1.110 1.140 1.140 1.140 4,000 1.1400 0.00%
2022-06-09 0 1.140 1.130 1.140 1.130 1.140 100,000 114,680 1.1468 1.140 1.130 1.140 1.130 1.140 100,000 1.1468 0.88%
2022-06-08 0 1.130 1.120 1.140 1.130 1.160 24,000 27,400 1.1417 1.130 1.120 1.140 1.130 1.160 24,000 1.1417 -0.88%
2022-06-07 0 1.140 1.140 1.150 1.140 1.140 12,000 13,760 1.1467 1.140 1.140 1.150 1.140 1.140 12,000 1.1467 0.88%
2022-06-06 0 1.130 1.130 1.140 1.130 1.150 16,000 18,280 1.1425 1.130 1.130 1.140 1.130 1.150 16,000 1.1425 -0.88%
2022-06-02 0 1.140 1.130 1.150 1.100 1.170 64,000 71,880 1.1231 1.140 1.130 1.150 1.100 1.170 64,000 1.1231 -0.87%
2022-06-01 0 1.150 1.140 1.180 1.090 1.150 56,000 62,120 1.1093 1.150 1.140 1.180 1.090 1.150 56,000 1.1093 0.00%
2022-05-31 0 1.150 1.150 1.170 - - 84,000 98,080 1.1676 1.150 1.150 1.170 - - 84,000 1.1676 1.77%
2022-05-30 0 1.130 1.120 1.130 1.130 1.130 56,000 63,680 1.1371 1.130 1.120 1.130 1.130 1.130 56,000 1.1371 0.00%
2022-05-27 0 1.130 1.070 1.130 1.130 1.130 4,000 4,520 1.1300 1.130 1.070 1.130 1.130 1.130 4,000 1.1300 0.00%
2022-05-26 0 1.130 1.100 1.130 1.100 1.140 156,000 174,360 1.1177 1.130 1.100 1.130 1.100 1.140 156,000 1.1177 2.73%
2022-05-25 0 1.100 1.070 1.100 1.090 1.100 200,000 221,800 1.1090 1.100 1.070 1.100 1.090 1.100 200,000 1.1090 0.92%
2022-05-24 0 1.090 1.020 1.090 1.080 1.090 16,000 17,320 1.0825 1.090 1.020 1.090 1.080 1.090 16,000 1.0825 0.93%
2022-05-23 0 1.080 1.050 1.080 1.060 1.080 72,000 76,640 1.0644 1.080 1.050 1.080 1.060 1.080 72,000 1.0644 1.89%
2022-05-20 0 1.060 1.050 1.060 0.980 1.130 1,060,000 1,100,560 1.0383 1.060 1.050 1.060 0.980 1.130 1,060,000 1.0383 -5.36%
2022-05-19 0 1.120 1.100 1.120 1.100 1.160 136,000 152,320 1.1200 1.120 1.100 1.120 1.100 1.160 136,000 1.1200 -2.61%
2022-05-18 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2022-05-17 0 1.150 1.130 1.150 1.120 1.150 52,000 58,520 1.1254 1.150 1.130 1.150 1.120 1.150 52,000 1.1254 0.88%
2022-05-16 0 1.140 1.130 1.140 1.140 1.140 8,000 9,120 1.1400 1.140 1.130 1.140 1.140 1.140 8,000 1.1400 -1.72%
2022-05-13 0 1.160 1.150 1.160 1.140 1.160 92,000 105,240 1.1439 1.160 1.150 1.160 1.140 1.160 92,000 1.1439 1.75%
2022-05-12 0 1.140 1.130 1.170 1.140 1.170 16,000 18,360 1.1475 1.140 1.130 1.170 1.140 1.170 16,000 1.1475 -0.87%
2022-05-11 0 1.150 1.140 1.150 1.170 1.170 8,000 9,280 1.1600 1.150 1.140 1.150 1.170 1.170 8,000 1.1600 -0.86%
2022-05-10 0 1.160 1.140 1.160 1.140 1.160 80,000 92,080 1.1510 1.160 1.140 1.160 1.140 1.160 80,000 1.1510 -2.52%
2022-05-06 0 1.190 1.180 1.190 1.150 1.190 64,000 74,880 1.1700 1.190 1.180 1.190 1.150 1.190 64,000 1.1700 0.85%
2022-05-05 0 1.180 1.160 1.180 1.150 1.180 92,000 106,520 1.1578 1.180 1.160 1.180 1.150 1.180 92,000 1.1578 -0.84%
2022-05-04 0 1.190 1.170 1.210 1.150 1.200 44,000 51,640 1.1736 1.190 1.170 1.210 1.150 1.200 44,000 1.1736 0.85%
2022-05-03 0 1.180 1.170 1.200 1.180 1.190 40,000 47,800 1.1950 1.180 1.170 1.200 1.180 1.190 40,000 1.1950 -0.84%
2022-04-29 0 1.190 1.180 1.200 1.190 1.200 80,000 95,960 1.1995 1.190 1.180 1.200 1.190 1.200 80,000 1.1995 1.71%
2022-04-28 0 1.170 1.160 1.200 - - 0 0 - 1.170 1.160 1.200 - - 0 - 0.00%
2022-04-27 0 1.170 1.170 1.190 1.170 1.170 4,000 4,680 1.1700 1.170 1.170 1.190 1.170 1.170 4,000 1.1700 1.74%
2022-04-26 0 1.150 1.140 1.190 1.150 1.170 8,000 9,280 1.1600 1.150 1.140 1.190 1.150 1.170 8,000 1.1600 -0.86%
2022-04-25 0 1.160 1.140 1.170 1.160 1.160 4,000 4,640 1.1600 1.160 1.140 1.170 1.160 1.160 4,000 1.1600 0.87%
2022-04-22 0 1.150 1.140 1.160 1.140 1.160 20,000 22,920 1.1460 1.150 1.140 1.160 1.140 1.160 20,000 1.1460 -1.71%
2022-04-21 0 1.170 1.150 1.190 - - 0 0 - 1.170 1.150 1.190 - - 0 - -1.68%
2022-04-20 0 1.190 1.170 1.200 1.190 1.190 4,000 4,760 1.1900 1.190 1.170 1.200 1.190 1.190 4,000 1.1900 0.85%
2022-04-19 0 1.180 1.180 1.200 - - 76,000 90,840 1.1953 1.180 1.180 1.200 - - 76,000 1.1953 0.85%
2022-04-14 0 1.170 1.150 1.190 1.180 1.190 20,000 23,760 1.1880 1.170 1.150 1.190 1.180 1.190 20,000 1.1880 -0.85%
2022-04-13 0 1.180 1.150 1.200 1.170 1.190 8,000 9,440 1.1800 1.180 1.150 1.200 1.170 1.190 8,000 1.1800 0.85%
2022-04-12 0 1.170 1.140 1.180 1.140 1.170 156,000 178,520 1.1444 1.170 1.140 1.180 1.140 1.170 156,000 1.1444 -0.85%
2022-04-11 0 1.180 1.150 1.200 1.170 1.180 212,000 252,840 1.1926 1.180 1.150 1.200 1.170 1.180 212,000 1.1926 1.72%
2022-04-08 0 1.160 1.160 1.170 1.150 1.170 64,000 74,160 1.1588 1.160 1.160 1.170 1.150 1.170 64,000 1.1588 -3.33%
2022-04-07 0 1.200 1.160 1.200 1.180 1.210 12,000 14,360 1.1967 1.200 1.160 1.200 1.180 1.210 12,000 1.1967 3.45%
2022-04-06 0 1.160 1.150 1.180 1.140 1.170 24,000 27,720 1.1550 1.160 1.150 1.180 1.140 1.170 24,000 1.1550 -1.69%
2022-04-04 0 1.180 1.170 1.180 1.150 1.180 76,000 88,160 1.1600 1.180 1.170 1.180 1.150 1.180 76,000 1.1600 0.85%
2022-04-01 0 1.170 1.160 1.190 1.160 1.180 24,000 28,040 1.1683 1.170 1.160 1.190 1.160 1.180 24,000 1.1683 0.86%
2022-03-31 0 1.160 1.140 1.160 1.130 1.160 52,000 59,360 1.1415 1.160 1.140 1.160 1.130 1.160 52,000 1.1415 -2.52%
2022-03-30 0 1.190 1.150 1.190 1.160 1.190 8,000 9,400 1.1750 1.190 1.150 1.190 1.160 1.190 8,000 1.1750 0.85%
2022-03-29 0 1.180 1.170 1.190 1.180 1.190 236,000 280,760 1.1897 1.180 1.170 1.190 1.180 1.190 236,000 1.1897 0.00%
2022-03-28 0 1.180 1.160 1.180 1.160 1.180 20,000 23,360 1.1680 1.180 1.160 1.180 1.160 1.180 20,000 1.1680 2.61%
2022-03-25 0 1.150 1.130 1.150 1.120 1.180 240,000 280,280 1.1678 1.150 1.130 1.150 1.120 1.180 240,000 1.1678 -1.71%
2022-03-24 0 1.170 1.150 1.180 1.120 1.170 64,000 72,120 1.1269 1.170 1.150 1.180 1.120 1.170 64,000 1.1269 1.74%
2022-03-23 0 1.150 1.130 1.150 - - 4,000 4,600 1.1500 1.150 1.130 1.150 - - 4,000 1.1500 -0.86%
2022-03-22 0 1.160 1.140 1.160 1.160 1.160 4,000 4,640 1.1600 1.160 1.140 1.160 1.160 1.160 4,000 1.1600 0.87%
2022-03-21 0 1.150 1.110 1.140 1.120 1.150 476,000 546,560 1.1482 1.150 1.110 1.140 1.120 1.150 476,000 1.1482 2.68%
2022-03-18 0 1.120 1.110 1.140 1.120 1.210 184,000 209,240 1.1372 1.120 1.110 1.140 1.120 1.210 184,000 1.1372 -5.08%
2022-03-17 0 1.180 1.180 1.200 1.150 1.220 112,000 131,360 1.1729 1.180 1.180 1.200 1.150 1.220 112,000 1.1729 -1.67%
2022-03-16 0 1.200 1.200 1.220 1.180 1.180 32,000 37,760 1.1800 1.200 1.200 1.220 1.180 1.180 32,000 1.1800 0.84%
2022-03-15 0 1.190 1.180 1.200 1.140 1.190 292,000 337,080 1.1544 1.190 1.180 1.200 1.140 1.190 292,000 1.1544 0.85%
2022-03-14 0 1.180 1.170 1.190 1.190 1.200 16,000 19,080 1.1925 1.180 1.170 1.190 1.190 1.200 16,000 1.1925 -0.84%
2022-03-11 0 1.190 1.180 1.200 1.170 1.210 84,000 100,720 1.1990 1.190 1.180 1.200 1.170 1.210 84,000 1.1990 0.85%
2022-03-10 0 1.180 1.160 1.200 1.190 1.190 4,000 4,760 1.1900 1.180 1.160 1.200 1.190 1.190 4,000 1.1900 -2.48%
2022-03-09 0 1.210 1.200 1.220 1.150 1.220 132,000 157,680 1.1945 1.210 1.200 1.220 1.150 1.220 132,000 1.1945 2.54%
2022-03-08 0 1.180 1.160 1.200 1.150 1.220 112,000 129,560 1.1568 1.180 1.160 1.200 1.150 1.220 112,000 1.1568 -0.84%
2022-03-07 0 1.190 1.190 1.200 1.170 1.210 128,000 153,520 1.1994 1.190 1.190 1.200 1.170 1.210 128,000 1.1994 0.85%
2022-03-04 0 1.180 1.160 1.200 1.200 1.200 12,000 14,400 1.2000 1.180 1.160 1.200 1.200 1.200 12,000 1.2000 0.00%
2022-03-03 0 1.180 1.140 1.200 1.180 1.200 124,000 149,280 1.2039 1.180 1.140 1.200 1.180 1.200 124,000 1.2039 -2.48%
2022-03-02 0 1.210 1.210 1.230 1.150 1.190 136,000 163,520 1.2024 1.210 1.210 1.230 1.150 1.190 136,000 1.2024 1.68%
2022-03-01 0 1.190 1.160 1.190 - - 80,000 96,800 1.2100 1.190 1.160 1.190 - - 80,000 1.2100 0.00%
2022-02-28 0 1.190 1.170 1.210 1.210 1.210 124,000 144,040 1.1616 1.190 1.170 1.210 1.210 1.210 124,000 1.1616 0.00%
2022-02-25 0 1.190 1.180 1.200 1.170 1.190 56,000 65,680 1.1729 1.190 1.180 1.200 1.170 1.190 56,000 1.1729 0.85%
2022-02-24 0 1.180 1.150 1.200 1.200 1.200 12,000 14,480 1.2067 1.180 1.150 1.200 1.200 1.200 12,000 1.2067 0.00%
2022-02-23 0 1.180 1.150 1.190 1.150 1.190 100,000 115,560 1.1556 1.180 1.150 1.190 1.150 1.190 100,000 1.1556 0.85%
2022-02-22 0 1.170 1.170 1.210 - - 60,000 70,200 1.1700 1.170 1.170 1.210 - - 60,000 1.1700 0.86%
2022-02-21 0 1.160 1.160 1.170 - - 40,000 46,600 1.1650 1.160 1.160 1.170 - - 40,000 1.1650 0.87%
2022-02-18 0 1.150 1.120 1.160 1.140 1.150 100,000 115,160 1.1516 1.150 1.120 1.160 1.140 1.150 100,000 1.1516 0.88%
2022-02-17 0 1.140 1.120 1.150 1.110 1.160 464,000 526,200 1.1341 1.140 1.120 1.150 1.110 1.160 464,000 1.1341 1.79%
2022-02-16 0 1.120 1.100 1.150 1.090 1.150 368,000 407,360 1.1070 1.120 1.100 1.150 1.090 1.150 368,000 1.1070 -4.27%
2022-02-15 0 1.170 1.160 1.170 1.170 1.190 132,000 159,040 1.2048 1.170 1.160 1.170 1.170 1.190 132,000 1.2048 -0.85%
2022-02-14 0 1.180 1.150 1.180 1.200 1.200 4,000 4,800 1.2000 1.180 1.150 1.180 1.200 1.200 4,000 1.2000 0.00%
2022-02-11 0 1.180 1.150 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 1.150 1.180 1.180 1.180 4,000 1.1800 0.00%
2022-02-10 0 1.180 1.170 1.190 1.150 1.190 20,000 23,440 1.1720 1.180 1.170 1.190 1.150 1.190 20,000 1.1720 -1.67%
2022-02-09 0 1.200 1.200 1.210 1.180 1.210 64,000 75,640 1.1819 1.200 1.200 1.210 1.180 1.210 64,000 1.1819 -0.83%
2022-02-08 0 1.210 1.180 1.210 1.210 1.210 12,000 14,520 1.2100 1.210 1.180 1.210 1.210 1.210 12,000 1.2100 -2.42%
2022-02-07 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - -0.80%
2022-02-04 0 1.250 1.240 1.260 1.220 1.260 160,000 199,200 1.2450 1.250 1.240 1.260 1.220 1.260 160,000 1.2450 0.81%
2022-01-31 0 1.240 1.230 1.240 1.250 1.250 28,000 35,000 1.2500 1.240 1.230 1.240 1.250 1.250 28,000 1.2500 1.64%
2022-01-28 0 1.220 1.220 1.250 1.180 1.200 84,000 99,600 1.1857 1.220 1.220 1.250 1.180 1.200 84,000 1.1857 3.39%
2022-01-27 0 1.180 1.180 1.190 1.150 1.170 60,000 69,080 1.1513 1.180 1.180 1.190 1.150 1.170 60,000 1.1513 -1.67%
2022-01-26 0 1.200 1.140 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.140 1.200 1.200 1.200 4,000 1.2000 0.00%
2022-01-25 0 1.200 1.130 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.130 1.200 1.200 1.200 4,000 1.2000 -3.23%
2022-01-24 0 1.240 1.240 1.250 1.160 1.200 88,000 104,480 1.1873 1.240 1.240 1.250 1.160 1.200 88,000 1.1873 0.81%
2022-01-21 0 1.230 1.230 1.250 1.230 1.230 2,704,000 3,271,920 1.2100 1.230 1.230 1.250 1.230 1.230 2,704,000 1.2100 0.82%
2022-01-20 0 1.220 1.210 1.230 1.190 1.220 64,000 78,240 1.2225 1.220 1.210 1.230 1.190 1.220 64,000 1.2225 2.52%
2022-01-19 0 1.190 1.150 1.190 1.190 1.190 4,000 4,760 1.1900 1.190 1.150 1.190 1.190 1.190 4,000 1.1900 0.00%
2022-01-18 0 1.190 1.140 1.190 1.210 1.210 716,000 865,680 1.2091 1.190 1.140 1.190 1.210 1.210 716,000 1.2091 2.59%
2022-01-17 0 1.160 1.120 1.160 1.120 1.160 1,032,000 1,186,000 1.1492 1.160 1.120 1.160 1.120 1.160 1,032,000 1.1492 3.57%
2022-01-14 0 1.120 1.120 1.150 0.990 1.150 916,000 963,360 1.0517 1.120 1.120 1.150 0.990 1.150 916,000 1.0517 -3.45%
2022-01-13 0 1.160 1.120 1.160 1.150 1.160 24,000 27,640 1.1517 1.160 1.120 1.160 1.150 1.160 24,000 1.1517 0.87%
2022-01-12 0 1.150 1.110 1.150 1.150 1.160 24,000 27,640 1.1517 1.150 1.110 1.150 1.150 1.160 24,000 1.1517 -0.86%
2022-01-11 0 1.160 1.140 1.160 1.140 1.160 64,000 73,240 1.1444 1.160 1.140 1.160 1.140 1.160 64,000 1.1444 0.87%
2022-01-10 0 1.150 1.130 1.150 1.140 1.150 32,000 36,560 1.1425 1.150 1.130 1.150 1.140 1.150 32,000 1.1425 0.88%
2022-01-07 0 1.140 1.120 1.140 1.120 1.140 76,000 85,440 1.1242 1.140 1.120 1.140 1.120 1.140 76,000 1.1242 -0.87%
2022-01-06 0 1.150 1.130 1.160 1.130 1.160 24,000 27,320 1.1383 1.150 1.130 1.160 1.130 1.160 24,000 1.1383 -0.86%
2022-01-05 0 1.160 1.130 1.160 1.160 1.160 4,000 4,640 1.1600 1.160 1.130 1.160 1.160 1.160 4,000 1.1600 0.00%
2022-01-04 0 1.160 1.130 1.160 1.140 1.160 28,000 32,080 1.1457 1.160 1.130 1.160 1.140 1.160 28,000 1.1457 1.75%
2022-01-03 0 1.140 1.130 1.170 - - 0 0 - 1.140 1.130 1.170 - - 0 - 0.00%
2021-12-31 0 1.140 1.140 1.180 1.140 1.180 396,000 459,560 1.1605 1.140 1.140 1.180 1.140 1.180 396,000 1.1605 -1.72%
2021-12-30 0 1.160 1.130 1.150 1.130 1.170 88,000 100,680 1.1441 1.160 1.130 1.150 1.130 1.170 88,000 1.1441 0.00%
2021-12-29 0 1.160 1.130 1.140 1.140 1.170 92,000 105,800 1.1500 1.160 1.130 1.140 1.140 1.170 92,000 1.1500 -2.52%
2021-12-28 0 1.190 1.180 1.190 1.120 1.190 480,000 553,280 1.1527 1.190 1.180 1.190 1.120 1.190 480,000 1.1527 0.85%
2021-12-24 0 1.180 1.170 1.180 1.120 1.180 144,000 165,760 1.1511 1.180 1.170 1.180 1.120 1.180 144,000 1.1511 1.72%
2021-12-23 0 1.160 1.130 1.160 1.100 1.160 100,000 112,640 1.1264 1.160 1.130 1.160 1.100 1.160 100,000 1.1264 0.87%
2021-12-22 0 1.150 1.130 1.140 1.110 1.170 212,000 239,880 1.1315 1.150 1.130 1.140 1.110 1.170 212,000 1.1315 -0.86%
2021-12-21 0 1.160 1.150 1.160 1.150 1.210 548,000 668,320 1.2196 1.160 1.150 1.160 1.150 1.210 548,000 1.2196 0.00%
2021-12-20 0 1.160 1.170 1.230 1.150 1.200 468,000 566,760 1.2110 1.160 1.170 1.230 1.150 1.200 468,000 1.2110 -1.69%
2021-12-17 0 1.180 1.170 1.180 1.200 1.200 4,000 4,800 1.2000 1.180 1.170 1.180 1.200 1.200 4,000 1.2000 -0.84%
2021-12-16 0 1.190 1.170 1.190 1.200 1.200 36,000 43,200 1.2000 1.190 1.170 1.190 1.200 1.200 36,000 1.2000 -0.83%
2021-12-15 0 1.200 1.170 1.200 1.170 1.200 108,000 126,880 1.1748 1.200 1.170 1.200 1.170 1.200 108,000 1.1748 0.00%
2021-12-14 0 1.200 1.170 1.200 1.180 1.200 52,000 61,600 1.1846 1.200 1.170 1.200 1.180 1.200 52,000 1.1846 0.84%
2021-12-13 0 1.190 1.170 1.200 1.170 1.200 88,000 103,600 1.1773 1.190 1.170 1.200 1.170 1.200 88,000 1.1773 1.71%
2021-12-10 0 1.170 1.170 1.240 1.170 1.220 204,000 247,320 1.2124 1.170 1.170 1.240 1.170 1.220 204,000 1.2124 -5.65%
2021-12-09 0 1.240 1.220 1.240 1.240 1.250 256,000 315,480 1.2323 1.240 1.220 1.240 1.240 1.250 256,000 1.2323 0.00%
2021-12-08 0 1.240 1.210 1.240 1.220 1.240 24,000 29,400 1.2250 1.240 1.210 1.240 1.220 1.240 24,000 1.2250 0.81%
2021-12-07 0 1.230 1.210 1.240 1.170 1.240 88,000 105,720 1.2014 1.230 1.210 1.240 1.170 1.240 88,000 1.2014 -0.81%
2021-12-06 0 1.240 1.210 1.240 1.200 1.260 532,000 663,000 1.2462 1.240 1.210 1.240 1.200 1.260 532,000 1.2462 -0.80%
2021-12-03 0 1.250 1.230 1.250 1.230 1.250 120,000 148,720 1.2393 1.250 1.230 1.250 1.230 1.250 120,000 1.2393 0.81%
2021-12-02 0 1.240 1.220 1.240 1.230 1.240 152,000 189,160 1.2445 1.240 1.220 1.240 1.230 1.240 152,000 1.2445 0.00%
2021-12-01 0 1.240 1.220 1.240 1.210 1.240 492,000 609,120 1.2380 1.240 1.220 1.240 1.210 1.240 492,000 1.2380 0.00%
2021-11-30 0 1.240 1.220 1.250 1.220 1.250 144,000 176,960 1.2289 1.240 1.220 1.250 1.220 1.250 144,000 1.2289 0.81%
2021-11-29 0 1.230 1.200 1.230 1.240 1.240 4,000 4,960 1.2400 1.230 1.200 1.230 1.240 1.240 4,000 1.2400 1.65%
2021-11-26 0 1.210 1.200 1.240 1.210 1.250 412,000 518,480 1.2584 1.210 1.200 1.240 1.210 1.250 412,000 1.2584 -1.63%
2021-11-25 0 1.230 1.200 1.240 1.180 1.240 112,000 134,320 1.1993 1.230 1.200 1.240 1.180 1.240 112,000 1.1993 0.82%
2021-11-24 0 1.220 1.160 1.220 1.190 1.220 308,000 372,160 1.2083 1.220 1.160 1.220 1.190 1.220 308,000 1.2083 1.67%
2021-11-23 0 1.200 1.170 1.200 1.170 1.230 660,000 779,040 1.1804 1.200 1.170 1.200 1.170 1.230 660,000 1.1804 2.56%
2021-11-22 0 1.170 1.130 1.170 1.140 1.170 32,000 37,080 1.1588 1.170 1.130 1.170 1.140 1.170 32,000 1.1588 3.54%
2021-11-19 0 1.130 1.130 1.150 1.080 1.150 140,000 157,240 1.1231 1.130 1.130 1.150 1.080 1.150 140,000 1.1231 0.00%
2021-11-18 0 1.130 1.110 1.140 1.100 1.130 116,000 128,600 1.1086 1.130 1.110 1.140 1.100 1.130 116,000 1.1086 2.73%
2021-11-17 0 1.100 1.100 1.110 1.080 1.250 1,428,000 1,601,400 1.1214 1.100 1.100 1.110 1.080 1.250 1,428,000 1.1214 -11.29%
2021-11-16 0 1.240 1.210 1.230 1.200 1.250 632,000 787,240 1.2456 1.240 1.210 1.230 1.200 1.250 632,000 1.2456 -0.80%
2021-11-15 0 1.250 1.230 1.250 1.230 1.260 224,000 278,320 1.2425 1.250 1.230 1.250 1.230 1.260 224,000 1.2425 0.00%
2021-11-12 0 1.250 1.240 1.250 1.240 1.250 192,000 239,440 1.2471 1.250 1.240 1.250 1.240 1.250 192,000 1.2471 0.81%
2021-11-11 0 1.240 1.220 1.240 1.230 1.240 240,000 295,320 1.2305 1.240 1.220 1.240 1.230 1.240 240,000 1.2305 0.81%
2021-11-10 0 1.230 1.200 1.230 1.200 1.250 192,000 234,200 1.2198 1.230 1.200 1.230 1.200 1.250 192,000 1.2198 -0.81%
2021-11-09 0 1.240 1.230 1.240 1.230 1.240 412,000 510,640 1.2394 1.240 1.230 1.240 1.230 1.240 412,000 1.2394 1.64%
2021-11-08 0 1.220 1.200 1.220 1.190 1.220 264,000 316,680 1.1995 1.220 1.200 1.220 1.190 1.220 264,000 1.1995 3.39%
2021-11-05 0 1.180 1.180 1.200 1.180 1.210 44,000 52,480 1.1927 1.180 1.180 1.200 1.180 1.210 44,000 1.1927 -0.84%
2021-11-04 0 1.190 1.190 1.220 1.190 1.220 280,000 337,120 1.2040 1.190 1.190 1.220 1.190 1.220 280,000 1.2040 -4.03%
2021-11-03 0 1.240 1.230 1.240 1.210 1.250 896,000 1,122,400 1.2527 1.240 1.230 1.240 1.210 1.250 896,000 1.2527 0.00%
2021-11-02 0 1.240 1.230 1.240 1.200 1.240 100,000 121,920 1.2192 1.240 1.230 1.240 1.200 1.240 100,000 1.2192 0.81%
2021-11-01 0 1.230 1.210 1.230 1.210 1.230 424,000 521,200 1.2292 1.230 1.210 1.230 1.210 1.230 424,000 1.2292 0.82%
2021-10-29 0 1.220 1.200 1.220 1.200 1.240 124,000 149,760 1.2077 1.220 1.200 1.220 1.200 1.240 124,000 1.2077 -0.81%
2021-10-28 0 1.230 1.210 1.240 1.230 1.240 16,000 19,800 1.2375 1.230 1.210 1.240 1.230 1.240 16,000 1.2375 0.00%
2021-10-27 0 1.230 1.230 1.240 1.230 1.230 28,000 34,440 1.2300 1.230 1.230 1.240 1.230 1.230 28,000 1.2300 0.00%
2021-10-26 0 1.230 1.220 1.230 1.200 1.240 184,000 222,480 1.2091 1.230 1.220 1.230 1.200 1.240 184,000 1.2091 0.00%
2021-10-25 0 1.230 1.200 1.230 1.220 1.230 16,000 19,600 1.2250 1.230 1.200 1.230 1.220 1.230 16,000 1.2250 0.82%
2021-10-22 0 1.220 1.190 1.220 1.190 1.260 324,000 401,840 1.2402 1.220 1.190 1.220 1.190 1.260 324,000 1.2402 -0.81%
2021-10-21 0 1.230 1.210 1.240 1.230 1.240 16,000 19,800 1.2375 1.230 1.210 1.240 1.230 1.240 16,000 1.2375 0.00%
2021-10-20 0 1.230 1.230 1.240 1.190 1.240 120,000 145,360 1.2113 1.230 1.230 1.240 1.190 1.240 120,000 1.2113 0.00%
2021-10-19 0 1.230 1.220 1.230 1.230 1.260 512,000 642,640 1.2552 1.230 1.220 1.230 1.230 1.260 512,000 1.2552 -0.81%
2021-10-18 0 1.240 1.210 1.240 1.240 1.240 8,000 9,920 1.2400 1.240 1.210 1.240 1.240 1.240 8,000 1.2400 0.00%
2021-10-15 0 1.240 1.220 1.240 1.240 1.250 104,000 129,360 1.2438 1.240 1.220 1.240 1.240 1.250 104,000 1.2438 0.00%
2021-10-12 0 1.240 1.210 1.240 1.240 1.250 716,000 887,880 1.2401 1.240 1.210 1.240 1.240 1.250 716,000 1.2401 0.00%
2021-10-11 0 1.240 1.200 1.240 1.200 1.250 544,000 673,480 1.2380 1.240 1.200 1.240 1.200 1.250 544,000 1.2380 0.00%
2021-10-08 0 1.240 1.230 1.240 1.250 1.250 4,000 5,000 1.2500 1.240 1.230 1.240 1.250 1.250 4,000 1.2500 0.00%
2021-10-07 0 1.240 1.230 1.240 1.240 1.260 432,000 546,000 1.2639 1.240 1.230 1.240 1.240 1.260 432,000 1.2639 -1.59%
2021-10-06 0 1.260 1.230 1.260 1.250 1.260 104,000 130,040 1.2504 1.260 1.230 1.260 1.250 1.260 104,000 1.2504 0.80%
2021-10-05 0 1.250 1.230 1.250 1.250 1.260 196,000 245,440 1.2522 1.250 1.230 1.250 1.250 1.260 196,000 1.2522 0.00%
2021-10-04 0 1.250 1.230 1.250 1.250 1.260 400,000 503,600 1.2590 1.250 1.230 1.250 1.250 1.260 400,000 1.2590 0.81%
2021-09-30 0 1.240 1.230 1.250 1.230 1.270 588,000 737,760 1.2547 1.240 1.230 1.250 1.230 1.270 588,000 1.2547 -0.80%
2021-09-29 0 1.250 1.220 1.250 1.240 1.270 452,000 570,240 1.2616 1.250 1.220 1.250 1.240 1.270 452,000 1.2616 0.00%
2021-09-28 0 1.250 1.220 1.250 1.220 1.250 84,000 103,960 1.2376 1.250 1.220 1.250 1.220 1.250 84,000 1.2376 2.46%
2021-09-27 0 1.220 1.220 1.240 1.220 1.240 180,000 222,600 1.2367 1.220 1.220 1.240 1.220 1.240 180,000 1.2367 -1.61%
2021-09-24 0 1.240 1.220 1.250 1.220 1.240 428,000 534,240 1.2482 1.240 1.220 1.250 1.220 1.240 428,000 1.2482 -0.80%
2021-09-23 0 1.250 1.230 1.250 1.250 1.290 704,000 880,800 1.2511 1.250 1.230 1.250 1.250 1.290 704,000 1.2511 0.00%
2021-09-21 0 1.250 1.230 1.250 1.220 1.250 76,000 93,880 1.2353 1.250 1.230 1.250 1.220 1.250 76,000 1.2353 1.63%
2021-09-20 0 1.230 1.200 1.230 1.190 1.240 132,000 159,280 1.2067 1.230 1.200 1.230 1.190 1.240 132,000 1.2067 0.00%
2021-09-17 0 1.230 1.230 1.240 1.210 1.250 244,000 298,440 1.2231 1.230 1.230 1.240 1.210 1.250 244,000 1.2231 -3.15%
2021-09-16 0 1.270 1.260 1.270 1.230 1.350 888,000 1,114,880 1.2555 1.270 1.260 1.270 1.230 1.350 888,000 1.2555 1.60%
2021-09-15 0 1.250 1.200 1.260 1.200 1.250 324,000 398,480 1.2299 1.250 1.200 1.260 1.200 1.250 324,000 1.2299 0.00%
2021-09-14 0 1.250 1.230 1.250 1.240 1.270 680,000 868,880 1.2778 1.250 1.230 1.250 1.240 1.270 680,000 1.2778 0.00%
2021-09-13 0 1.250 1.240 1.250 1.260 1.260 404,000 512,920 1.2696 1.250 1.240 1.250 1.260 1.260 404,000 1.2696 -0.79%
2021-09-10 0 1.260 1.240 1.260 1.220 1.260 444,000 554,520 1.2489 1.260 1.240 1.260 1.220 1.260 444,000 1.2489 0.80%
2021-09-09 0 1.250 1.230 1.250 1.240 1.270 476,000 606,440 1.2740 1.250 1.230 1.250 1.240 1.270 476,000 1.2740 -3.10%
2021-09-08 0 1.290 1.280 1.290 1.250 1.290 640,000 823,400 1.2866 1.290 1.280 1.290 1.250 1.290 640,000 1.2866 1.57%
2021-09-07 0 1.270 1.250 1.270 1.240 1.300 492,000 611,440 1.2428 1.270 1.250 1.270 1.240 1.300 492,000 1.2428 2.42%
2021-09-06 0 1.240 1.230 1.280 1.240 1.270 212,000 267,480 1.2617 1.240 1.230 1.280 1.240 1.270 212,000 1.2617 -4.62%
2021-09-03 0 1.300 1.290 1.300 1.240 1.300 772,000 980,400 1.2699 1.300 1.290 1.300 1.240 1.300 772,000 1.2699 3.17%
2021-09-02 0 1.260 1.220 1.260 1.250 1.260 660,000 837,480 1.2689 1.260 1.220 1.260 1.250 1.260 660,000 1.2689 1.61%
2021-09-01 0 1.240 1.200 1.260 1.230 1.270 664,000 835,520 1.2583 1.240 1.200 1.260 1.230 1.270 664,000 1.2583 -1.59%
2021-08-31 0 1.260 1.230 1.260 1.240 1.260 444,000 554,840 1.2496 1.260 1.230 1.260 1.240 1.260 444,000 1.2496 1.61%
2021-08-30 0 1.240 1.230 1.270 1.240 1.280 632,000 799,880 1.2656 1.240 1.230 1.270 1.240 1.280 632,000 1.2656 -1.59%
2021-08-27 0 1.260 1.230 1.270 1.240 1.280 460,000 583,320 1.2681 1.260 1.230 1.270 1.240 1.280 460,000 1.2681 -0.79%
2021-08-26 0 1.270 1.260 1.270 1.230 1.260 820,000 1,022,200 1.2466 1.270 1.260 1.270 1.230 1.260 820,000 1.2466 3.25%
2021-08-25 0 1.230 1.220 1.230 1.180 1.240 700,000 854,520 1.2207 1.230 1.220 1.230 1.180 1.240 700,000 1.2207 0.82%
2021-08-24 0 1.220 1.210 1.220 1.200 1.220 292,000 354,880 1.2153 1.220 1.210 1.220 1.200 1.220 292,000 1.2153 1.67%
2021-08-23 0 1.200 1.200 1.210 1.190 1.230 840,000 1,016,920 1.2106 1.200 1.200 1.210 1.190 1.230 840,000 1.2106 -0.83%
2021-08-20 0 1.210 1.180 1.210 1.180 1.210 348,000 411,520 1.1825 1.210 1.180 1.210 1.180 1.210 348,000 1.1825 2.54%
2021-08-19 0 1.180 1.170 1.230 1.170 1.190 448,000 531,120 1.1855 1.180 1.170 1.230 1.170 1.190 448,000 1.1855 -0.84%
2021-08-18 0 1.190 1.160 1.200 1.150 1.190 924,000 1,070,560 1.1586 1.190 1.160 1.200 1.150 1.190 924,000 1.1586 2.59%
2021-08-17 0 1.160 1.140 1.170 1.140 1.160 884,000 1,016,360 1.1497 1.160 1.140 1.170 1.140 1.160 884,000 1.1497 1.75%
2021-08-16 0 1.140 1.130 1.140 1.130 1.160 336,000 385,520 1.1474 1.140 1.130 1.140 1.130 1.160 336,000 1.1474 0.00%
2021-08-13 0 1.140 1.140 1.150 1.120 1.140 200,000 226,440 1.1322 1.140 1.140 1.150 1.120 1.140 200,000 1.1322 -0.87%
2021-08-12 0 1.150 1.130 1.150 1.130 1.150 336,000 382,120 1.1373 1.150 1.130 1.150 1.130 1.150 336,000 1.1373 0.88%
2021-08-11 0 1.140 1.140 1.150 1.140 1.150 308,000 351,800 1.1422 1.140 1.140 1.150 1.140 1.150 308,000 1.1422 0.88%
2021-08-10 0 1.130 1.110 1.140 1.120 1.130 104,000 117,000 1.1250 1.130 1.110 1.140 1.120 1.130 104,000 1.1250 2.73%
2021-08-09 0 1.100 1.100 1.120 1.090 1.120 140,000 153,680 1.0977 1.100 1.100 1.120 1.090 1.120 140,000 1.0977 1.85%
2021-08-06 0 1.080 1.080 1.120 1.080 1.160 296,000 323,160 1.0918 1.080 1.080 1.120 1.080 1.160 296,000 1.0918 -8.47%
2021-08-05 0 1.180 1.160 1.180 1.180 1.180 452,000 533,360 1.1800 1.180 1.160 1.180 1.180 1.180 452,000 1.1800 0.00%
2021-08-04 0 1.180 1.160 1.180 1.180 1.180 692,000 822,560 1.1887 1.180 1.160 1.180 1.180 1.180 692,000 1.1887 0.00%
2021-08-03 0 1.180 1.170 1.200 1.180 1.230 544,000 660,080 1.2134 1.180 1.170 1.200 1.180 1.230 544,000 1.2134 -4.07%
2021-08-02 0 1.230 1.220 1.230 1.200 1.230 564,000 680,200 1.2060 1.230 1.220 1.230 1.200 1.230 564,000 1.2060 2.50%
2021-07-30 0 1.200 1.200 1.240 1.200 1.260 268,000 328,880 1.2272 1.200 1.200 1.240 1.200 1.260 268,000 1.2272 -0.83%
2021-07-29 0 1.210 1.200 1.210 1.210 1.210 216,000 263,360 1.2193 1.210 1.200 1.210 1.210 1.210 216,000 1.2193 0.00%
2021-07-28 0 1.210 1.200 1.210 1.160 1.210 528,000 627,440 1.1883 1.210 1.200 1.210 1.160 1.210 528,000 1.1883 3.42%
2021-07-27 0 1.170 1.150 1.170 1.140 1.180 444,000 518,200 1.1671 1.170 1.150 1.170 1.140 1.180 444,000 1.1671 0.86%
2021-07-26 0 1.160 1.150 1.180 1.160 1.200 432,000 510,000 1.1806 1.160 1.150 1.180 1.160 1.200 432,000 1.1806 -0.85%
2021-07-23 0 1.170 1.150 1.170 1.160 1.210 572,000 672,120 1.1750 1.170 1.150 1.170 1.160 1.210 572,000 1.1750 -2.50%
2021-07-22 0 1.200 1.170 1.200 1.170 1.200 696,000 823,240 1.1828 1.200 1.170 1.200 1.170 1.200 696,000 1.1828 0.84%
2021-07-21 0 1.190 1.170 1.190 1.160 1.190 608,000 716,680 1.1788 1.190 1.170 1.190 1.160 1.190 608,000 1.1788 0.85%
2021-07-20 0 1.180 1.170 1.180 1.140 1.180 676,000 783,120 1.1585 1.180 1.170 1.180 1.140 1.180 676,000 1.1585 3.51%
2021-07-19 0 1.140 1.140 1.160 1.140 1.170 744,000 868,480 1.1673 1.140 1.140 1.160 1.140 1.170 744,000 1.1673 -3.39%
2021-07-16 0 1.180 1.180 1.190 1.140 1.190 720,000 835,680 1.1607 1.180 1.180 1.190 1.140 1.190 720,000 1.1607 1.72%
2021-07-15 0 1.160 1.150 1.160 1.140 1.160 368,000 420,920 1.1438 1.160 1.150 1.160 1.140 1.160 368,000 1.1438 1.75%
2021-07-14 0 1.140 1.120 1.150 1.130 1.140 268,000 304,680 1.1369 1.140 1.120 1.150 1.130 1.140 268,000 1.1369 -0.87%
2021-07-13 0 1.150 1.130 1.150 1.130 1.150 116,000 132,280 1.1403 1.150 1.130 1.150 1.130 1.150 116,000 1.1403 0.88%
2021-07-12 0 1.140 1.140 1.150 1.130 1.170 896,000 1,026,000 1.1451 1.140 1.140 1.150 1.130 1.170 896,000 1.1451 -0.87%
2021-07-09 0 1.150 1.150 1.160 1.140 1.160 460,000 529,600 1.1513 1.150 1.150 1.160 1.140 1.160 460,000 1.1513 0.00%
2021-07-08 0 1.150 1.140 1.150 1.130 1.160 724,000 827,280 1.1427 1.150 1.140 1.150 1.130 1.160 724,000 1.1427 0.88%
2021-07-07 0 1.140 1.120 1.140 1.140 1.140 44,000 50,160 1.1400 1.140 1.120 1.140 1.140 1.140 44,000 1.1400 0.00%
2021-07-06 0 1.140 1.120 1.130 1.120 1.160 824,000 937,400 1.1376 1.140 1.120 1.130 1.120 1.160 824,000 1.1376 -0.87%
2021-07-05 0 1.150 1.140 1.150 1.130 1.150 308,000 353,160 1.1466 1.150 1.140 1.150 1.130 1.150 308,000 1.1466 0.88%
2021-07-02 0 1.140 1.130 1.140 1.120 1.160 1,464,000 1,660,440 1.1342 1.140 1.130 1.140 1.120 1.160 1,464,000 1.1342 0.00%
2021-06-30 0 1.140 1.140 1.150 1.120 1.150 1,164,000 1,324,280 1.1377 1.140 1.140 1.150 1.120 1.150 1,164,000 1.1377 1.79%
2021-06-29 0 1.120 1.110 1.120 1.110 1.150 948,000 1,066,560 1.1251 1.120 1.110 1.120 1.110 1.150 948,000 1.1251 -1.75%
2021-06-28 0 1.140 1.120 1.140 1.110 1.140 476,000 535,360 1.1247 1.140 1.120 1.140 1.110 1.140 476,000 1.1247 0.88%
2021-06-25 0 1.130 1.120 1.130 1.110 1.130 284,000 318,400 1.1211 1.130 1.120 1.130 1.110 1.130 284,000 1.1211 -0.88%
2021-06-24 0 1.140 1.130 1.140 1.120 1.160 956,000 1,091,520 1.1418 1.140 1.130 1.140 1.120 1.160 956,000 1.1418 1.79%
2021-06-23 0 1.120 1.120 1.130 1.110 1.150 812,000 920,520 1.1336 1.120 1.120 1.130 1.110 1.150 812,000 1.1336 -1.75%
2021-06-22 0 1.140 1.130 1.140 1.130 1.160 996,000 1,143,560 1.1482 1.140 1.130 1.140 1.130 1.160 996,000 1.1482 -1.72%
2021-06-21 0 1.160 1.150 1.160 1.140 1.160 844,000 975,360 1.1556 1.160 1.150 1.160 1.140 1.160 844,000 1.1556 0.87%
2021-06-18 0 1.150 1.140 1.150 1.150 1.190 1,644,000 1,911,920 1.1630 1.150 1.140 1.150 1.150 1.190 1,644,000 1.1630 -1.71%
2021-06-17 0 1.170 1.170 1.180 1.150 1.180 1,264,000 1,474,680 1.1667 1.170 1.170 1.180 1.150 1.180 1,264,000 1.1667 0.86%
2021-06-16 0 1.160 1.150 1.160 1.150 1.170 1,212,000 1,403,720 1.1582 1.160 1.150 1.160 1.150 1.170 1,212,000 1.1582 0.00%
2021-06-15 0 1.160 1.150 1.160 1.150 1.190 1,164,000 1,373,320 1.1798 1.160 1.150 1.160 1.150 1.190 1,164,000 1.1798 -0.85%
2021-06-11 0 1.170 1.160 1.170 1.150 1.180 904,000 1,052,840 1.1646 1.170 1.160 1.170 1.150 1.180 904,000 1.1646 0.86%
2021-06-10 0 1.160 1.140 1.160 1.140 1.170 920,000 1,063,920 1.1564 1.160 1.140 1.160 1.140 1.170 920,000 1.1564 0.00%
2021-06-09 0 1.160 1.150 1.160 1.150 1.180 1,504,000 1,758,800 1.1694 1.160 1.150 1.160 1.150 1.180 1,504,000 1.1694 -0.85%
2021-06-08 0 1.170 1.160 1.170 1.150 1.170 956,000 1,109,240 1.1603 1.170 1.160 1.170 1.150 1.170 956,000 1.1603 0.00%
2021-06-07 0 1.170 1.160 1.170 1.150 1.180 1,036,000 1,207,600 1.1656 1.170 1.160 1.170 1.150 1.180 1,036,000 1.1656 0.00%
2021-06-04 0 1.170 1.160 1.170 1.140 1.180 1,752,000 2,041,880 1.1655 1.170 1.160 1.170 1.140 1.180 1,752,000 1.1655 0.86%
2021-06-03 0 1.160 1.150 1.160 1.130 1.170 1,060,000 1,214,600 1.1458 1.160 1.150 1.160 1.130 1.170 1,060,000 1.1458 0.87%
2021-06-02 0 1.150 1.140 1.150 1.130 1.160 1,160,000 1,334,880 1.1508 1.150 1.140 1.150 1.130 1.160 1,160,000 1.1508 -0.86%
2021-06-01 0 1.160 1.150 1.160 1.150 1.180 944,000 1,101,680 1.1670 1.160 1.150 1.160 1.150 1.180 944,000 1.1670 0.00%
2021-05-31 0 1.160 1.140 1.150 1.150 1.180 664,000 774,120 1.1658 1.160 1.140 1.150 1.150 1.180 664,000 1.1658 -0.85%
2021-05-28 0 1.170 1.170 1.180 1.160 1.200 1,326,000 1,567,200 1.1819 1.170 1.170 1.180 1.160 1.200 1,326,000 1.1819 0.00%
2021-05-27 0 1.170 1.160 1.170 1.160 1.190 1,276,000 1,507,680 1.1816 1.170 1.160 1.170 1.160 1.190 1,276,000 1.1816 -1.68%
2021-05-26 0 1.190 1.180 1.190 1.180 1.200 1,380,000 1,639,680 1.1882 1.190 1.180 1.190 1.180 1.200 1,380,000 1.1882 0.00%
2021-05-25 0 1.190 1.190 1.200 1.180 1.210 888,000 1,059,240 1.1928 1.190 1.190 1.200 1.180 1.210 888,000 1.1928 -1.65%
2021-05-24 0 1.210 1.200 1.210 1.180 1.220 1,336,000 1,599,840 1.1975 1.210 1.200 1.210 1.180 1.220 1,336,000 1.1975 1.68%
2021-05-21 0 1.190 1.180 1.190 1.180 1.220 1,564,000 1,888,920 1.2077 1.190 1.180 1.190 1.180 1.220 1,564,000 1.2077 0.00%
2021-05-20 0 1.190 1.190 1.200 1.180 1.230 2,100,000 2,525,600 1.2027 1.190 1.190 1.200 1.180 1.230 2,100,000 1.2027 0.00%
2021-05-18 0 1.190 1.190 1.210 1.180 1.220 1,116,000 1,351,120 1.2107 1.190 1.190 1.210 1.180 1.220 1,116,000 1.2107 -1.65%
2021-05-17 0 1.210 1.180 1.210 1.180 1.230 944,000 1,146,280 1.2143 1.210 1.180 1.210 1.180 1.230 944,000 1.2143 1.68%
2021-05-14 0 1.190 1.190 1.200 1.170 1.250 1,148,000 1,379,920 1.2020 1.190 1.190 1.200 1.170 1.250 1,148,000 1.2020 -4.80%
2021-05-13 0 1.250 1.240 1.250 1.200 1.260 1,280,000 1,579,280 1.2338 1.250 1.240 1.250 1.200 1.260 1,280,000 1.2338 2.46%
2021-05-12 0 1.220 1.210 1.240 1.210 1.280 1,768,000 2,201,360 1.2451 1.220 1.210 1.240 1.210 1.280 1,768,000 1.2451 -3.17%
2021-05-11 0 1.260 1.250 1.260 1.220 1.270 1,212,000 1,511,440 1.2471 1.260 1.250 1.260 1.220 1.270 1,212,000 1.2471 1.61%
2021-05-10 0 1.240 1.230 1.240 1.200 1.240 1,664,000 2,024,160 1.2164 1.240 1.230 1.240 1.200 1.240 1,664,000 1.2164 2.48%
2021-05-07 0 1.210 1.200 1.210 1.160 1.210 1,432,000 1,692,040 1.1816 1.210 1.200 1.210 1.160 1.210 1,432,000 1.1816 1.68%
2021-05-06 0 1.190 1.160 1.190 1.140 1.190 1,088,000 1,271,120 1.1683 1.190 1.160 1.190 1.140 1.190 1,088,000 1.1683 3.48%
2021-05-05 0 1.150 1.140 1.150 1.120 1.170 1,788,000 2,061,640 1.1530 1.150 1.140 1.150 1.120 1.170 1,788,000 1.1530 1.77%
2021-05-04 0 1.130 1.130 1.160 1.130 1.220 2,232,000 2,616,960 1.1725 1.130 1.130 1.160 1.130 1.220 2,232,000 1.1725 -5.04%
2021-05-03 0 1.190 1.190 1.200 1.170 1.230 1,176,000 1,397,120 1.1880 1.190 1.190 1.200 1.170 1.230 1,176,000 1.1880 -3.25%
2021-04-30 0 1.230 1.220 1.230 1.160 1.230 1,004,000 1,196,840 1.1921 1.230 1.220 1.230 1.160 1.230 1,004,000 1.1921 0.82%
2021-04-29 0 1.220 1.210 1.220 1.160 1.230 1,624,000 1,939,960 1.1946 1.220 1.210 1.220 1.160 1.230 1,624,000 1.1946 2.52%
2021-04-28 0 1.190 1.180 1.200 1.160 1.250 1,924,000 2,302,520 1.1967 1.190 1.180 1.200 1.160 1.250 1,924,000 1.1967 0.85%
2021-04-27 0 1.180 1.160 1.180 1.140 1.200 1,324,000 1,551,440 1.1718 1.180 1.160 1.180 1.140 1.200 1,324,000 1.1718 0.85%
2021-04-26 0 1.170 1.170 1.180 1.150 1.180 900,000 1,052,920 1.1699 1.170 1.170 1.180 1.150 1.180 900,000 1.1699 0.00%
2021-04-23 0 1.170 1.160 1.180 1.090 1.180 1,440,000 1,599,040 1.1104 1.170 1.160 1.180 1.090 1.180 1,440,000 1.1104 2.63%
2021-04-22 0 1.140 1.110 1.140 1.080 1.150 1,000,000 1,121,320 1.1213 1.140 1.110 1.140 1.080 1.150 1,000,000 1.1213 0.00%
2021-04-21 0 1.140 1.090 1.140 1.070 1.140 976,000 1,087,080 1.1138 1.140 1.090 1.140 1.070 1.140 976,000 1.1138 -0.87%
2021-04-20 0 1.150 1.140 1.150 1.130 1.150 944,000 1,063,040 1.1261 1.150 1.140 1.150 1.130 1.150 944,000 1.1261 1.77%
2021-04-19 0 1.130 1.060 1.130 1.050 1.150 1,072,000 1,187,680 1.1079 1.130 1.060 1.130 1.050 1.150 1,072,000 1.1079 3.67%
2021-04-16 0 1.090 1.090 1.100 1.040 1.090 996,000 1,049,400 1.0536 1.090 1.090 1.100 1.040 1.090 996,000 1.0536 1.87%
2021-04-15 0 1.070 1.030 1.080 1.030 1.090 1,212,000 1,295,760 1.0691 1.070 1.030 1.080 1.030 1.090 1,212,000 1.0691 -1.83%
2021-04-14 0 1.090 1.050 1.090 1.030 1.100 1,108,000 1,184,440 1.0690 1.090 1.050 1.090 1.030 1.100 1,108,000 1.0690 4.81%
2021-04-13 0 1.040 1.030 1.040 1.000 1.050 1,008,000 1,047,200 1.0389 1.040 1.030 1.040 1.000 1.050 1,008,000 1.0389 2.97%
2021-04-12 0 1.010 1.010 1.020 0.950 1.100 904,000 953,040 1.0542 1.010 1.010 1.020 0.950 1.100 904,000 1.0542 -6.48%
2021-04-09 0 1.080 1.030 1.120 1.010 1.080 628,000 669,040 1.0654 1.080 1.030 1.120 1.010 1.080 628,000 1.0654 2.86%
2021-04-08 0 1.050 0.970 1.050 1.020 1.050 700,000 719,000 1.0271 1.050 0.970 1.050 1.020 1.050 700,000 1.0271 0.00%
2021-04-07 0 1.050 1.030 1.100 1.000 1.050 540,000 550,680 1.0198 1.050 1.030 1.100 1.000 1.050 540,000 1.0198 5.00%
2021-04-01 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.980 1.000 1.000 1.000 4,000 1.0000 4.17%
2021-03-31 0 0.960 0.930 1.000 0.950 1.050 348,000 347,240 0.9978 0.960 0.930 1.000 0.950 1.050 348,000 0.9978 -4.00%
2021-03-30 0 1.000 0.960 1.010 0.990 1.010 184,000 183,160 0.9954 1.000 0.960 1.010 0.990 1.010 184,000 0.9954 0.00%
2021-03-29 0 1.000 0.960 1.000 0.970 1.000 88,000 87,880 0.9986 1.000 0.960 1.000 0.970 1.000 88,000 0.9986 -2.91%
2021-03-26 0 1.030 0.960 1.030 0.980 1.030 168,000 169,440 1.0086 1.030 0.960 1.030 0.980 1.030 168,000 1.0086 0.00%
2021-03-25 0 1.030 0.980 1.030 1.050 1.050 4,000 4,200 1.0500 1.030 0.980 1.030 1.050 1.050 4,000 1.0500 1.98%
2021-03-24 0 1.010 0.950 1.050 0.990 1.010 284,000 284,760 1.0027 1.010 0.950 1.050 0.990 1.010 284,000 1.0027 3.06%
2021-03-23 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2021-03-22 0 0.980 0.960 0.990 0.980 0.980 80,000 78,400 0.9800 0.980 0.960 0.990 0.980 0.980 80,000 0.9800 0.00%
2021-03-19 0 0.980 1.000 1.020 0.980 1.000 160,000 158,400 0.9900 0.980 1.000 1.020 0.980 1.000 160,000 0.9900 1.03%
2021-03-18 0 0.970 0.960 1.000 0.970 0.980 8,000 7,800 0.9750 0.970 0.960 1.000 0.970 0.980 8,000 0.9750 1.04%
2021-03-17 0 0.960 0.960 0.970 0.960 0.980 84,000 80,720 0.9610 0.960 0.960 0.970 0.960 0.980 84,000 0.9610 -1.03%
2021-03-16 0 0.970 0.960 0.980 0.960 0.970 84,000 80,680 0.9605 0.970 0.960 0.980 0.960 0.970 84,000 0.9605 0.00%
2021-03-15 0 0.970 0.940 0.980 0.960 1.020 24,000 23,440 0.9767 0.970 0.940 0.980 0.960 1.020 24,000 0.9767 -1.02%
2021-03-12 0 0.980 0.960 1.000 0.960 0.980 96,000 94,000 0.9792 0.980 0.960 1.000 0.960 0.980 96,000 0.9792 0.00%
2021-03-11 0 0.980 0.960 1.000 0.950 0.980 108,000 105,440 0.9763 0.980 0.960 1.000 0.950 0.980 108,000 0.9763 -1.01%
2021-03-10 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - 0.00%
2021-03-09 0 0.990 0.980 0.990 0.930 0.990 448,000 436,080 0.9734 0.990 0.980 0.990 0.930 0.990 448,000 0.9734 0.00%
2021-03-08 0 0.990 0.950 0.990 0.950 0.990 204,000 200,840 0.9845 0.990 0.950 0.990 0.950 0.990 204,000 0.9845 3.13%
2021-03-05 0 0.960 0.960 0.980 0.960 0.980 376,000 363,680 0.9672 0.960 0.960 0.980 0.960 0.980 376,000 0.9672 -3.03%
2021-03-04 0 0.990 0.980 0.990 0.960 0.990 204,000 197,160 0.9665 0.990 0.980 0.990 0.960 0.990 204,000 0.9665 2.06%
2021-03-03 0 0.970 0.960 0.970 0.950 0.970 164,000 156,680 0.9554 0.970 0.960 0.970 0.950 0.970 164,000 0.9554 0.00%
2021-03-02 0 0.970 0.930 0.970 0.900 0.990 720,000 669,560 0.9299 0.970 0.930 0.970 0.900 0.990 720,000 0.9299 -1.02%
2021-03-01 0 0.980 0.960 0.980 0.960 0.980 40,000 38,720 0.9680 0.980 0.960 0.980 0.960 0.980 40,000 0.9680 4.26%
2021-02-26 0 0.940 0.930 0.940 0.900 0.980 668,000 611,200 0.9150 0.940 0.930 0.940 0.900 0.980 668,000 0.9150 -5.05%
2021-02-25 0 0.990 0.980 0.990 0.950 0.990 28,000 26,760 0.9557 0.990 0.980 0.990 0.950 0.990 28,000 0.9557 4.21%
2021-02-24 0 0.950 0.960 0.970 0.930 0.930 4,000 3,720 0.9300 0.950 0.960 0.970 0.930 0.930 4,000 0.9300 2.15%
2021-02-23 0 0.930 0.920 0.940 0.910 0.950 116,000 106,040 0.9141 0.930 0.920 0.940 0.910 0.950 116,000 0.9141 -1.06%
2021-02-22 0 0.940 0.930 0.940 0.930 0.950 24,000 22,640 0.9433 0.940 0.930 0.940 0.930 0.950 24,000 0.9433 0.00%
2021-02-19 0 0.940 0.930 0.940 0.940 0.940 8,000 7,520 0.9400 0.940 0.930 0.940 0.940 0.940 8,000 0.9400 2.17%
2021-02-18 0 0.920 0.890 0.910 0.920 0.960 212,000 197,600 0.9321 0.920 0.890 0.910 0.920 0.960 212,000 0.9321 -6.12%
2021-02-17 0 0.980 0.950 0.980 0.980 0.990 8,000 7,880 0.9850 0.980 0.950 0.980 0.980 0.990 8,000 0.9850 -2.00%
2021-02-16 0 1.000 0.990 1.000 0.940 1.000 32,000 30,680 0.9588 1.000 0.990 1.000 0.940 1.000 32,000 0.9588 1.01%
2021-02-11 0 0.990 0.970 0.990 0.950 0.990 92,000 89,160 0.9691 0.990 0.970 0.990 0.950 0.990 92,000 0.9691 4.21%
2021-02-10 0 0.950 0.900 0.950 0.910 0.950 28,000 26,440 0.9443 0.950 0.900 0.950 0.910 0.950 28,000 0.9443 4.40%
2021-02-09 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - 0.00%
2021-02-08 0 0.910 0.870 0.910 0.890 0.910 16,000 14,320 0.8950 0.910 0.870 0.910 0.890 0.910 16,000 0.8950 2.25%
2021-02-05 0 0.890 0.890 0.930 0.880 0.900 220,000 195,480 0.8885 0.890 0.890 0.930 0.880 0.900 220,000 0.8885 -1.11%
2021-02-04 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.900 0.880 0.900 0.900 0.900 40,000 0.9000 -4.26%
2021-02-03 0 0.940 0.900 0.940 0.900 0.940 20,000 18,160 0.9080 0.940 0.900 0.940 0.900 0.940 20,000 0.9080 3.30%
2021-02-02 0 0.910 0.910 0.920 0.910 0.920 136,000 123,960 0.9115 0.910 0.910 0.920 0.910 0.920 136,000 0.9115 0.00%
2021-02-01 0 0.910 0.900 0.960 0.910 0.910 4,000 3,640 0.9100 0.910 0.900 0.960 0.910 0.910 4,000 0.9100 -2.15%
2021-01-29 0 0.930 0.900 0.940 0.910 0.940 112,000 103,600 0.9250 0.930 0.900 0.940 0.910 0.940 112,000 0.9250 1.09%
2021-01-28 0 0.920 0.900 0.920 0.920 0.940 8,000 7,440 0.9300 0.920 0.900 0.920 0.920 0.940 8,000 0.9300 0.00%
2021-01-27 0 0.920 0.920 0.930 0.920 0.970 200,000 186,640 0.9332 0.920 0.920 0.930 0.920 0.970 200,000 0.9332 -7.07%
2021-01-26 0 0.990 0.930 1.000 0.930 0.990 1,144,000 1,120,600 0.9795 0.990 0.930 1.000 0.930 0.990 1,144,000 0.9795 4.21%
2021-01-25 0 0.950 0.950 0.970 0.900 0.950 220,000 202,360 0.9198 0.950 0.950 0.970 0.900 0.950 220,000 0.9198 1.06%
2021-01-22 0 0.940 0.910 0.940 0.910 0.950 160,000 148,080 0.9255 0.940 0.910 0.940 0.910 0.950 160,000 0.9255 0.00%
2021-01-21 0 0.940 0.930 0.950 0.940 0.950 68,000 63,960 0.9406 0.940 0.930 0.950 0.940 0.950 68,000 0.9406 -6.00%
2021-01-20 0 1.000 0.940 1.000 0.960 1.000 16,000 15,560 0.9725 1.000 0.940 1.000 0.960 1.000 16,000 0.9725 6.38%
2021-01-19 0 0.940 0.940 0.950 0.920 0.960 200,000 187,480 0.9374 0.940 0.940 0.950 0.920 0.960 200,000 0.9374 -6.00%
2021-01-18 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2021-01-15 0 1.000 0.930 1.000 0.930 1.000 300,000 287,480 0.9583 1.000 0.930 1.000 0.930 1.000 300,000 0.9583 4.17%
2021-01-14 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2021-01-13 0 0.960 0.930 0.960 0.930 0.960 120,000 112,520 0.9377 0.960 0.930 0.960 0.930 0.960 120,000 0.9377 -1.03%
2021-01-12 0 0.970 0.930 0.970 0.970 0.970 4,000 3,880 0.9700 0.970 0.930 0.970 0.970 0.970 4,000 0.9700 1.04%
2021-01-11 0 0.960 0.950 0.960 0.950 0.970 48,000 45,920 0.9567 0.960 0.950 0.960 0.950 0.970 48,000 0.9567 -3.03%
2021-01-08 0 0.990 0.950 0.990 0.950 0.980 12,000 11,680 0.9733 0.990 0.950 0.990 0.950 0.980 12,000 0.9733 -1.98%
2021-01-07 0 1.010 0.940 1.010 - - 4,000 4,040 1.0100 1.010 0.940 1.010 - - 4,000 1.0100 3.06%
2021-01-06 0 0.980 0.970 0.980 0.970 0.970 60,000 58,240 0.9707 0.980 0.970 0.980 0.970 0.970 60,000 0.9707 0.00%
2021-01-05 0 0.980 0.940 0.980 0.940 0.980 52,000 49,760 0.9569 0.980 0.940 0.980 0.940 0.980 52,000 0.9569 0.00%
2021-01-04 0 0.980 0.980 1.020 0.980 1.020 380,000 381,440 1.0038 0.980 0.980 1.020 0.980 1.020 380,000 1.0038 -14.78%
2020-12-31 0 1.150 1.080 1.100 1.010 1.150 268,000 284,960 1.0633 1.150 1.080 1.100 1.010 1.150 268,000 1.0633 17.35%
2020-12-30 0 0.980 0.940 0.980 0.930 1.020 244,000 232,080 0.9511 0.980 0.940 0.980 0.930 1.020 244,000 0.9511 -1.01%
2020-12-29 0 0.990 0.950 0.990 0.950 1.000 32,000 31,120 0.9725 0.990 0.950 0.990 0.950 1.000 32,000 0.9725 2.06%
2020-12-28 0 0.970 0.960 0.970 0.960 1.000 68,000 66,040 0.9712 0.970 0.960 0.970 0.960 1.000 68,000 0.9712 -2.02%
2020-12-24 0 0.990 0.950 0.990 0.990 1.000 8,000 7,960 0.9950 0.990 0.950 0.990 0.990 1.000 8,000 0.9950 1.02%
2020-12-23 0 0.980 0.950 0.980 0.970 0.990 12,000 11,720 0.9767 0.980 0.950 0.980 0.970 0.990 12,000 0.9767 1.03%
2020-12-22 0 0.970 0.940 0.950 0.970 0.970 4,000 3,880 0.9700 0.970 0.940 0.950 0.970 0.970 4,000 0.9700 1.04%
2020-12-21 0 0.960 0.940 0.960 0.950 0.960 24,000 22,880 0.9533 0.960 0.940 0.960 0.950 0.960 24,000 0.9533 0.00%
2020-12-18 0 0.960 0.940 0.960 0.960 0.960 16,000 15,360 0.9600 0.960 0.940 0.960 0.960 0.960 16,000 0.9600 -1.03%
2020-12-17 0 0.970 0.940 0.970 0.930 0.980 204,000 191,520 0.9388 0.970 0.940 0.970 0.930 0.980 204,000 0.9388 1.04%
2020-12-16 0 0.960 0.930 0.960 0.940 0.980 192,000 183,680 0.9567 0.960 0.930 0.960 0.940 0.980 192,000 0.9567 -5.88%
2020-12-15 0 1.020 0.970 1.020 1.030 1.030 4,000 4,120 1.0300 1.020 0.970 1.020 1.030 1.030 4,000 1.0300 2.00%
2020-12-14 0 1.000 0.950 1.000 0.970 1.000 100,000 98,120 0.9812 1.000 0.950 1.000 0.970 1.000 100,000 0.9812 4.17%
2020-12-11 0 0.960 0.960 1.000 0.950 1.020 124,000 120,560 0.9723 0.960 0.960 1.000 0.950 1.020 124,000 0.9723 -4.00%
2020-12-10 0 1.000 0.960 1.000 0.980 1.060 64,000 63,960 0.9994 1.000 0.960 1.000 0.980 1.060 64,000 0.9994 1.01%
2020-12-09 0 0.990 0.950 0.990 0.970 0.990 44,000 42,800 0.9727 0.990 0.950 0.990 0.970 0.990 44,000 0.9727 2.06%
2020-12-08 0 0.970 0.950 0.970 0.970 0.970 24,000 23,080 0.9617 0.970 0.950 0.970 0.970 0.970 24,000 0.9617 0.00%
2020-12-07 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2020-12-04 0 0.970 0.950 0.970 0.950 0.990 136,000 130,160 0.9571 0.970 0.950 0.970 0.950 0.990 136,000 0.9571 -1.02%
2020-12-03 0 0.980 0.930 0.990 0.940 0.990 92,000 88,200 0.9587 0.980 0.930 0.990 0.940 0.990 92,000 0.9587 1.03%
2020-12-02 0 0.970 0.950 0.960 0.950 0.990 88,000 84,560 0.9609 0.970 0.950 0.960 0.950 0.990 88,000 0.9609 -2.02%
2020-12-01 0 0.990 0.950 0.980 0.950 0.990 48,000 46,600 0.9708 0.990 0.950 0.980 0.950 0.990 48,000 0.9708 0.00%
2020-11-30 0 0.990 0.950 0.980 0.950 1.040 220,000 213,320 0.9696 0.990 0.950 0.980 0.950 1.040 220,000 0.9696 -5.71%
2020-11-27 0 1.050 0.960 1.060 0.960 1.050 60,000 59,480 0.9913 1.050 0.960 1.060 0.960 1.050 60,000 0.9913 3.96%
2020-11-26 0 1.010 0.940 1.010 1.000 1.010 20,000 20,120 1.0060 1.010 0.940 1.010 1.000 1.010 20,000 1.0060 1.00%
2020-11-25 0 1.000 0.940 1.000 0.980 1.000 24,000 23,720 0.9883 1.000 0.940 1.000 0.980 1.000 24,000 0.9883 2.04%
2020-11-24 0 0.980 0.940 0.990 0.980 0.980 24,000 23,520 0.9800 0.980 0.940 0.990 0.980 0.980 24,000 0.9800 2.08%
2020-11-23 0 0.960 0.940 0.960 0.950 0.970 160,000 152,440 0.9528 0.960 0.940 0.960 0.950 0.970 160,000 0.9528 -4.00%
2020-11-20 0 1.000 0.950 1.000 0.960 1.000 120,000 118,000 0.9833 1.000 0.950 1.000 0.960 1.000 120,000 0.9833 2.04%
2020-11-19 0 0.980 0.950 0.980 0.950 0.990 136,000 131,400 0.9662 0.980 0.950 0.980 0.950 0.990 136,000 0.9662 -3.92%
2020-11-18 0 1.020 0.980 1.020 0.940 1.020 244,000 237,800 0.9746 1.020 0.980 1.020 0.940 1.020 244,000 0.9746 -2.86%
2020-11-17 0 1.050 0.980 1.050 1.050 1.050 8,000 8,400 1.0500 1.050 0.980 1.050 1.050 1.050 8,000 1.0500 1.94%
2020-11-16 0 1.030 0.990 1.030 1.000 1.030 80,000 80,560 1.0070 1.030 0.990 1.030 1.000 1.030 80,000 1.0070 -2.83%
2020-11-13 0 1.060 1.060 1.100 1.060 1.060 8,000 8,480 1.0600 1.060 1.060 1.100 1.060 1.060 8,000 1.0600 0.95%
2020-11-12 0 1.050 1.020 1.050 1.050 1.050 16,000 16,800 1.0500 1.050 1.020 1.050 1.050 1.050 16,000 1.0500 0.96%
2020-11-11 0 1.040 0.940 1.100 - - 4,000 4,160 1.0400 1.040 0.940 1.100 - - 4,000 1.0400 0.97%
2020-11-10 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2020-11-09 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2020-11-06 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2020-11-05 0 1.030 0.970 1.080 0.970 1.030 76,000 76,080 1.0011 1.030 0.970 1.080 0.970 1.030 76,000 1.0011 0.98%
2020-11-04 0 1.020 0.970 1.020 1.020 1.020 4,000 4,080 1.0200 1.020 0.970 1.020 1.020 1.020 4,000 1.0200 2.00%
2020-11-03 0 1.000 0.960 1.000 0.960 1.040 224,000 222,480 0.9932 1.000 0.960 1.000 0.960 1.040 224,000 0.9932 1.01%
2020-11-02 0 0.990 0.970 0.990 0.980 1.080 960,000 968,800 1.0092 0.990 0.970 0.990 0.980 1.080 960,000 1.0092 -12.39%
2020-10-30 0 1.130 1.070 1.080 - - 0 0 - 1.130 1.070 1.080 - - 0 - -0.88%
2020-10-29 0 1.140 1.090 1.140 1.050 1.150 40,000 44,000 1.1000 1.140 1.090 1.140 1.050 1.150 40,000 1.1000 3.64%
2020-10-28 0 1.100 1.020 1.100 1.100 1.100 12,000 13,200 1.1000 1.100 1.020 1.100 1.100 1.100 12,000 1.1000 2.80%
2020-10-27 0 1.070 1.010 1.130 1.070 1.070 4,000 4,280 1.0700 1.070 1.010 1.130 1.070 1.070 4,000 1.0700 -2.73%
2020-10-23 0 1.100 1.060 1.110 - - 0 0 - 1.100 1.060 1.110 - - 0 - 0.00%
2020-10-22 0 1.100 1.050 1.100 1.050 1.100 44,000 47,520 1.0800 1.100 1.050 1.100 1.050 1.100 44,000 1.0800 -2.65%
2020-10-21 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - 0.00%
2020-10-20 0 1.130 1.060 1.130 1.090 1.130 24,000 26,400 1.1000 1.130 1.060 1.130 1.090 1.130 24,000 1.1000 -1.74%
2020-10-19 0 1.150 1.050 1.150 1.040 1.150 104,000 113,280 1.0892 1.150 1.050 1.150 1.040 1.150 104,000 1.0892 0.00%
2020-10-16 0 1.150 1.000 1.150 1.000 1.150 72,000 78,840 1.0950 1.150 1.000 1.150 1.000 1.150 72,000 1.0950 0.00%
2020-10-15 0 1.150 1.020 1.150 - - 0 0 - 1.150 1.020 1.150 - - 0 - 0.00%
2020-10-14 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - -0.86%
2020-10-12 0 1.160 1.090 1.160 - - 0 0 - 1.160 1.090 1.160 - - 0 - 0.00%
2020-10-09 0 1.160 1.160 1.180 - - 0 0 - 1.160 1.160 1.180 - - 0 - 0.87%
2020-10-08 0 1.150 1.150 1.170 - - 0 0 - 1.150 1.150 1.170 - - 0 - 0.88%
2020-10-07 0 1.140 1.000 1.190 1.140 1.140 4,000 4,560 1.1400 1.140 1.000 1.190 1.140 1.140 4,000 1.1400 0.00%
2020-10-06 0 1.140 1.100 1.180 1.090 1.200 28,000 32,040 1.1443 1.140 1.100 1.180 1.090 1.200 28,000 1.1443 -5.00%
2020-10-05 0 1.200 1.000 1.200 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2020-09-30 0 1.200 1.010 1.210 1.180 1.200 16,000 19,080 1.1925 1.200 1.010 1.210 1.180 1.200 16,000 1.1925 2.56%
2020-09-29 0 1.170 1.010 1.170 - - 0 0 - 1.170 1.010 1.170 - - 0 - 0.00%
2020-09-28 0 1.170 1.010 1.160 - - 0 0 - 1.170 1.010 1.160 - - 0 - 0.00%
2020-09-25 0 1.170 1.010 1.170 - - 0 0 - 1.170 1.010 1.170 - - 0 - 0.00%
2020-09-24 0 1.170 1.010 1.170 - - 0 0 - 1.170 1.010 1.170 - - 0 - -0.85%
2020-09-23 0 1.180 1.190 1.210 1.180 1.180 8,000 9,440 1.1800 1.180 1.190 1.210 1.180 1.180 8,000 1.1800 0.00%
2020-09-22 0 1.180 1.180 1.230 - - 0 0 - 1.180 1.180 1.230 - - 0 - 0.85%
2020-09-21 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - 0.00%
2020-09-18 0 1.170 1.010 1.210 1.170 1.170 4,000 4,680 1.1700 1.170 1.010 1.210 1.170 1.170 4,000 1.1700 3.54%
2020-09-17 0 1.130 1.130 1.160 1.120 1.120 8,000 8,960 1.1200 1.130 1.130 1.160 1.120 1.120 8,000 1.1200 0.89%
2020-09-16 0 1.120 1.020 1.170 - - 0 0 - 1.120 1.020 1.170 - - 0 - 0.00%
2020-09-15 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2020-09-14 0 1.120 1.080 1.120 1.120 1.120 12,000 13,440 1.1200 1.120 1.080 1.120 1.120 1.120 12,000 1.1200 0.00%
2020-09-11 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2020-09-10 0 1.120 1.060 1.120 1.060 1.120 44,000 48,280 1.0973 1.120 1.060 1.120 1.060 1.120 44,000 1.0973 0.00%
2020-09-09 0 1.120 1.060 1.120 1.060 1.120 104,000 110,480 1.0623 1.120 1.060 1.120 1.060 1.120 104,000 1.0623 -0.88%
2020-09-08 0 1.130 1.000 1.130 - - 0 0 - 1.130 1.000 1.130 - - 0 - 0.00%
2020-09-07 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - -0.88%
2020-09-04 0 1.140 1.010 1.140 - - 0 0 - 1.140 1.010 1.140 - - 0 - 0.00%
2020-09-03 0 1.140 1.040 1.140 1.150 1.150 4,000 4,600 1.1500 1.140 1.040 1.140 1.150 1.150 4,000 1.1500 0.00%
2020-09-02 0 1.140 1.050 1.140 - - 0 0 - 1.140 1.050 1.140 - - 0 - -0.87%
2020-09-01 0 1.150 1.080 1.150 - - 0 0 - 1.150 1.080 1.150 - - 0 - -2.54%
2020-08-31 0 1.180 1.080 1.130 1.130 1.200 32,000 37,320 1.1663 1.180 1.080 1.130 1.130 1.200 32,000 1.1663 2.61%
2020-08-28 0 1.150 1.100 1.150 1.110 1.150 24,000 27,200 1.1333 1.150 1.100 1.150 1.110 1.150 24,000 1.1333 1.77%
2020-08-27 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2020-08-26 0 1.130 1.060 1.130 1.100 1.130 20,000 22,200 1.1100 1.130 1.060 1.130 1.100 1.130 20,000 1.1100 0.00%
2020-08-25 0 1.130 1.040 1.130 1.130 1.130 4,000 4,520 1.1300 1.130 1.040 1.130 1.130 1.130 4,000 1.1300 2.73%
2020-08-24 0 1.100 1.050 1.130 1.100 1.140 20,000 22,280 1.1140 1.100 1.050 1.130 1.100 1.140 20,000 1.1140 -5.17%
2020-08-21 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2020-08-20 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2020-08-19 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - -1.69%
2020-08-18 0 1.180 1.100 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 1.100 1.180 1.180 1.180 4,000 1.1800 1.72%
2020-08-17 0 1.160 1.100 1.160 1.100 1.180 16,000 18,240 1.1400 1.160 1.100 1.160 1.100 1.180 16,000 1.1400 -0.85%
2020-08-14 0 1.170 1.070 1.170 1.090 1.170 188,000 207,800 1.1053 1.170 1.070 1.170 1.090 1.170 188,000 1.1053 0.00%
2020-08-13 0 1.170 1.090 1.170 - - 0 0 - 1.170 1.090 1.170 - - 0 - 0.00%
2020-08-12 0 1.170 1.100 1.170 1.190 1.190 4,000 4,760 1.1900 1.170 1.100 1.170 1.190 1.190 4,000 1.1900 4.46%
2020-08-11 0 1.120 1.090 1.120 1.000 1.150 576,000 618,560 1.0739 1.120 1.090 1.120 1.000 1.150 576,000 1.0739 -6.67%
2020-08-10 0 1.200 1.140 1.210 1.140 1.200 24,000 28,080 1.1700 1.200 1.140 1.210 1.140 1.200 24,000 1.1700 0.00%
2020-08-07 0 1.200 1.140 1.200 1.110 1.200 64,000 74,520 1.1644 1.200 1.140 1.200 1.110 1.200 64,000 1.1644 0.00%
2020-08-06 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - 0.00%
2020-08-05 0 1.200 1.060 1.210 - - 0 0 - 1.200 1.060 1.210 - - 0 - 0.00%
2020-08-04 0 1.200 1.210 1.250 - - 0 0 - 1.200 1.210 1.250 - - 0 - 0.00%
2020-08-03 0 1.200 1.090 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.090 1.200 1.200 1.200 4,000 1.2000 0.00%
2020-07-31 0 1.200 1.110 1.200 1.140 1.200 12,000 13,960 1.1633 1.200 1.110 1.200 1.140 1.200 12,000 1.1633 -0.83%
2020-07-30 0 1.210 1.110 1.220 1.210 1.210 8,000 9,680 1.2100 1.210 1.110 1.220 1.210 1.210 8,000 1.2100 -3.20%
2020-07-29 0 1.250 1.110 1.250 - - 0 0 - 1.250 1.110 1.250 - - 0 - 0.00%
2020-07-28 0 1.250 1.170 1.250 1.200 1.250 60,000 72,200 1.2033 1.250 1.170 1.250 1.200 1.250 60,000 1.2033 4.17%
2020-07-27 0 1.200 1.110 1.200 1.200 1.330 104,000 137,800 1.3250 1.200 1.110 1.200 1.200 1.330 104,000 1.3250 0.00%
2020-07-24 0 1.200 1.140 1.200 1.160 1.250 480,000 594,000 1.2375 1.200 1.140 1.200 1.160 1.250 480,000 1.2375 1.69%
2020-07-23 0 1.180 1.160 1.180 1.190 1.190 4,000 4,760 1.1900 1.180 1.160 1.180 1.190 1.190 4,000 1.1900 0.00%
2020-07-22 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - -0.84%
2020-07-21 0 1.190 1.190 1.200 1.160 1.190 96,000 112,720 1.1742 1.190 1.190 1.200 1.160 1.190 96,000 1.1742 0.85%
2020-07-20 0 1.180 1.150 1.180 1.150 1.190 92,000 107,920 1.1730 1.180 1.150 1.180 1.150 1.190 92,000 1.1730 -1.67%
2020-07-17 0 1.200 1.190 1.200 1.130 1.200 96,000 111,160 1.1579 1.200 1.190 1.200 1.130 1.200 96,000 1.1579 1.69%
2020-07-16 0 1.180 1.170 1.180 1.120 1.200 160,000 183,960 1.1498 1.180 1.170 1.180 1.120 1.200 160,000 1.1498 -1.67%
2020-07-15 0 1.200 1.180 1.200 1.130 1.220 136,000 156,840 1.1532 1.200 1.180 1.200 1.130 1.220 136,000 1.1532 1.69%
2020-07-14 0 1.180 1.170 1.180 1.160 1.250 296,000 351,000 1.1858 1.180 1.170 1.180 1.160 1.250 296,000 1.1858 -6.35%
2020-07-13 0 1.260 1.190 1.260 1.200 1.290 1,040,000 1,270,600 1.2217 1.260 1.190 1.260 1.200 1.290 1,040,000 1.2217 -1.56%
2020-07-10 0 1.280 1.280 1.290 1.280 1.320 188,000 242,040 1.2874 1.280 1.280 1.290 1.280 1.320 188,000 1.2874 -1.54%
2020-07-09 0 1.300 1.270 1.300 1.280 1.340 64,000 83,040 1.2975 1.300 1.270 1.300 1.280 1.340 64,000 1.2975 -2.26%
2020-07-08 0 1.330 1.300 1.330 1.280 1.330 208,000 268,800 1.2923 1.330 1.300 1.330 1.280 1.330 208,000 1.2923 3.10%
2020-07-07 0 1.290 1.260 1.290 1.270 1.320 336,000 430,880 1.2824 1.290 1.260 1.290 1.270 1.320 336,000 1.2824 0.00%
2020-07-06 0 1.290 1.290 1.300 1.280 1.380 1,344,000 1,755,520 1.3062 1.290 1.290 1.300 1.280 1.380 1,344,000 1.3062 -0.77%
2020-07-03 0 1.300 1.270 1.300 1.280 1.300 536,000 690,840 1.2889 1.300 1.270 1.300 1.280 1.300 536,000 1.2889 1.56%
2020-07-02 0 1.280 1.270 1.280 1.270 1.280 44,000 55,920 1.2709 1.280 1.270 1.280 1.270 1.280 44,000 1.2709 0.00%
2020-06-30 0 1.280 1.280 1.300 1.280 1.300 8,000 10,320 1.2900 1.280 1.280 1.300 1.280 1.300 8,000 1.2900 -2.29%
2020-06-29 0 1.310 1.270 1.310 1.250 1.320 220,000 283,680 1.2895 1.310 1.270 1.310 1.250 1.320 220,000 1.2895 1.55%
2020-06-26 0 1.290 1.250 1.290 1.250 1.290 72,000 91,360 1.2689 1.290 1.250 1.290 1.250 1.290 72,000 1.2689 0.78%
2020-06-24 0 1.280 1.250 1.280 1.280 1.280 16,000 20,480 1.2800 1.280 1.250 1.280 1.280 1.280 16,000 1.2800 0.79%
2020-06-23 0 1.270 1.250 1.270 - - 0 0 - 1.270 1.250 1.270 - - 0 - 0.00%
2020-06-22 0 1.270 1.270 1.290 1.270 1.270 4,000 5,080 1.2700 1.270 1.270 1.290 1.270 1.270 4,000 1.2700 -1.55%
2020-06-19 0 1.290 1.280 1.290 1.240 1.290 692,000 867,920 1.2542 1.290 1.280 1.290 1.240 1.290 692,000 1.2542 4.03%
2020-06-18 0 1.240 1.230 1.240 - - 0 0 - 1.240 1.230 1.240 - - 0 - 0.00%
2020-06-17 0 1.240 1.230 1.240 1.200 1.240 364,000 440,280 1.2096 1.240 1.230 1.240 1.200 1.240 364,000 1.2096 2.48%
2020-06-16 0 1.210 1.200 1.210 1.190 1.210 460,000 548,480 1.1923 1.210 1.200 1.210 1.190 1.210 460,000 1.1923 1.68%
2020-06-15 0 1.190 1.180 1.200 1.150 1.190 472,000 551,600 1.1686 1.190 1.180 1.200 1.150 1.190 472,000 1.1686 1.71%
2020-06-12 0 1.170 1.170 1.180 1.110 1.170 236,000 265,440 1.1247 1.170 1.170 1.180 1.110 1.170 236,000 1.1247 3.54%
2020-06-11 0 1.130 1.100 1.130 1.130 1.130 4,000 4,520 1.1300 1.130 1.100 1.130 1.130 1.130 4,000 1.1300 -0.88%
2020-06-10 0 1.140 1.130 1.140 1.110 1.140 52,000 58,480 1.1246 1.140 1.130 1.140 1.110 1.140 52,000 1.1246 0.88%
2020-06-09 0 1.130 1.140 1.150 1.050 1.100 232,000 252,760 1.0895 1.130 1.140 1.150 1.050 1.100 232,000 1.0895 5.61%
2020-06-08 0 1.070 1.070 1.100 1.030 1.110 1,012,000 1,069,880 1.0572 1.070 1.070 1.100 1.030 1.110 1,012,000 1.0572 -3.60%
2020-06-05 0 1.110 1.100 1.130 1.090 1.110 88,000 96,680 1.0986 1.110 1.100 1.130 1.090 1.110 88,000 1.0986 0.91%
2020-06-04 0 1.100 1.070 1.100 1.100 1.100 8,000 8,800 1.1000 1.100 1.070 1.100 1.100 1.100 8,000 1.1000 -1.79%
2020-06-03 0 1.120 1.080 1.140 1.080 1.120 12,000 13,160 1.0967 1.120 1.080 1.140 1.080 1.120 12,000 1.0967 -1.75%
2020-06-02 0 1.140 1.120 1.140 1.090 1.140 24,000 26,600 1.1083 1.140 1.120 1.140 1.090 1.140 24,000 1.1083 0.00%
2020-06-01 0 1.140 1.120 1.140 1.150 1.170 8,000 9,280 1.1600 1.140 1.120 1.140 1.150 1.170 8,000 1.1600 -2.56%
2020-05-29 0 1.170 1.160 1.170 1.040 1.170 304,000 331,960 1.0920 1.170 1.160 1.170 1.040 1.170 304,000 1.0920 10.38%
2020-05-28 0 1.060 1.050 1.060 1.060 1.060 12,000 12,720 1.0600 1.060 1.050 1.060 1.060 1.060 12,000 1.0600 0.00%
2020-05-27 0 1.060 1.050 1.060 1.040 1.060 24,000 25,240 1.0517 1.060 1.050 1.060 1.040 1.060 24,000 1.0517 0.00%
2020-05-26 0 1.060 1.040 1.060 1.050 1.060 148,000 155,560 1.0511 1.060 1.040 1.060 1.050 1.060 148,000 1.0511 0.95%
2020-05-25 0 1.050 1.040 1.050 1.000 1.050 176,000 180,160 1.0236 1.050 1.040 1.050 1.000 1.050 176,000 1.0236 0.00%
2020-05-22 0 1.050 1.040 1.050 1.000 1.050 224,000 231,080 1.0316 1.050 1.040 1.050 1.000 1.050 224,000 1.0316 0.96%
2020-05-21 0 1.040 1.030 1.040 1.030 1.040 76,000 79,000 1.0395 1.040 1.030 1.040 1.030 1.040 76,000 1.0395 0.97%
2020-05-20 0 1.030 1.010 1.030 1.020 1.030 32,000 32,840 1.0263 1.030 1.010 1.030 1.020 1.030 32,000 1.0263 0.98%
2020-05-19 0 1.020 1.010 1.020 1.000 1.030 252,000 254,320 1.0092 1.020 1.010 1.020 1.000 1.030 252,000 1.0092 0.99%
2020-05-18 0 1.010 1.000 1.020 1.000 1.040 184,000 186,880 1.0157 1.010 1.000 1.020 1.000 1.040 184,000 1.0157 -2.88%
2020-05-15 0 1.040 1.030 1.050 1.020 1.060 260,000 272,600 1.0485 1.040 1.030 1.050 1.020 1.060 260,000 1.0485 -0.95%
2020-05-14 0 1.050 1.040 1.050 1.010 1.050 112,000 114,560 1.0229 1.050 1.040 1.050 1.010 1.050 112,000 1.0229 0.00%
2020-05-13 0 1.050 1.040 1.050 0.980 1.050 412,000 420,800 1.0214 1.050 1.040 1.050 0.980 1.050 412,000 1.0214 0.96%
2020-05-12 0 1.040 1.020 1.040 1.000 1.040 72,000 73,720 1.0239 1.040 1.020 1.040 1.000 1.040 72,000 1.0239 -0.95%
2020-05-11 0 1.050 1.040 1.050 1.020 1.050 96,000 98,160 1.0225 1.050 1.040 1.050 1.020 1.050 96,000 1.0225 2.94%
2020-05-08 0 1.020 1.000 1.020 1.020 1.020 120,000 122,400 1.0200 1.020 1.000 1.020 1.020 1.020 120,000 1.0200 0.99%
2020-05-07 0 1.010 1.000 1.010 1.000 1.050 104,000 104,680 1.0065 1.010 1.000 1.010 1.000 1.050 104,000 1.0065 -2.88%
2020-05-06 0 1.040 1.030 1.040 0.950 1.040 172,000 170,720 0.9926 1.040 1.030 1.040 0.950 1.040 172,000 0.9926 4.00%
2020-05-05 0 1.000 0.990 1.000 0.980 1.200 204,000 205,760 1.0086 1.000 0.990 1.000 0.980 1.200 204,000 1.0086 2.04%
2020-05-04 0 0.980 0.960 0.980 0.980 0.980 52,000 50,960 0.9800 0.980 0.960 0.980 0.980 0.980 52,000 0.9800 -1.01%
2020-04-29 0 0.990 0.980 0.990 0.900 0.990 884,000 812,720 0.9194 0.990 0.980 0.990 0.900 0.990 884,000 0.9194 10.00%
2020-04-28 0 0.900 0.880 0.900 0.860 0.900 88,000 77,320 0.8786 0.900 0.880 0.900 0.860 0.900 88,000 0.8786 0.00%
2020-04-27 0 0.900 0.880 0.900 0.890 0.910 104,000 93,840 0.9023 0.900 0.880 0.900 0.890 0.910 104,000 0.9023 -1.10%
2020-04-24 0 0.910 0.880 0.910 0.910 0.910 12,000 10,920 0.9100 0.910 0.880 0.910 0.910 0.910 12,000 0.9100 0.00%
2020-04-23 0 0.910 0.900 0.910 0.880 0.910 48,000 42,800 0.8917 0.910 0.900 0.910 0.880 0.910 48,000 0.8917 0.00%
2020-04-22 0 0.910 0.900 0.910 0.900 0.910 120,000 108,040 0.9003 0.910 0.900 0.910 0.900 0.910 120,000 0.9003 1.11%
2020-04-21 0 0.900 0.890 0.900 0.890 0.900 16,000 14,320 0.8950 0.900 0.890 0.900 0.890 0.900 16,000 0.8950 1.12%
2020-04-20 0 0.890 0.880 0.890 0.880 0.910 1,060,000 952,680 0.8988 0.890 0.880 0.890 0.880 0.910 1,060,000 0.8988 -1.11%
2020-04-17 0 0.900 0.900 0.910 0.900 0.900 300,000 270,000 0.9000 0.900 0.900 0.910 0.900 0.900 300,000 0.9000 1.12%
2020-04-16 0 0.890 0.880 0.890 0.870 0.890 80,000 71,000 0.8875 0.890 0.880 0.890 0.870 0.890 80,000 0.8875 0.00%
2020-04-15 0 0.890 0.880 0.890 0.880 0.890 32,000 28,440 0.8888 0.890 0.880 0.890 0.880 0.890 32,000 0.8888 0.00%
2020-04-14 0 0.890 0.880 0.890 0.880 0.900 24,000 21,240 0.8850 0.890 0.880 0.890 0.880 0.900 24,000 0.8850 0.00%
2020-04-09 0 0.890 0.880 0.890 0.890 0.900 12,000 10,720 0.8933 0.890 0.880 0.890 0.890 0.900 12,000 0.8933 0.00%
2020-04-08 0 0.890 0.890 0.900 0.870 0.900 96,000 85,000 0.8854 0.890 0.890 0.900 0.870 0.900 96,000 0.8854 0.00%
2020-04-07 0 0.890 0.880 0.890 0.860 0.900 199,000 174,560 0.8772 0.890 0.880 0.890 0.860 0.900 199,000 0.8772 0.00%
2020-04-06 0 0.890 0.880 0.890 0.850 0.910 220,000 191,680 0.8713 0.890 0.880 0.890 0.850 0.910 220,000 0.8713 -1.11%
2020-04-03 0 0.900 0.890 0.900 0.830 0.900 180,000 155,520 0.8640 0.900 0.890 0.900 0.830 0.900 180,000 0.8640 4.65%
2020-04-02 0 0.860 0.840 0.860 0.850 0.880 204,000 175,200 0.8588 0.860 0.840 0.860 0.850 0.880 204,000 0.8588 -1.15%
2020-04-01 0 0.870 0.860 0.880 0.850 0.910 356,000 311,520 0.8751 0.870 0.860 0.880 0.850 0.910 356,000 0.8751 -3.33%
2020-03-31 0 0.900 0.880 0.900 0.840 0.910 596,000 514,800 0.8638 0.900 0.880 0.900 0.840 0.910 596,000 0.8638 1.12%
2020-03-30 0 0.890 0.860 0.890 0.880 0.890 12,000 10,640 0.8867 0.890 0.860 0.890 0.880 0.890 12,000 0.8867 -5.32%
2020-03-27 0 0.940 0.900 0.940 0.920 0.940 28,000 26,000 0.9286 0.940 0.900 0.940 0.920 0.940 28,000 0.9286 3.30%
2020-03-26 0 0.910 0.860 0.910 0.870 0.910 72,000 64,280 0.8928 0.910 0.860 0.910 0.870 0.910 72,000 0.8928 0.00%
2020-03-25 0 0.910 0.900 0.910 0.860 0.920 192,000 169,480 0.8827 0.910 0.900 0.910 0.860 0.920 192,000 0.8827 0.00%
2020-03-24 0 0.910 0.900 0.910 0.860 0.910 88,000 76,760 0.8723 0.910 0.900 0.910 0.860 0.910 88,000 0.8723 3.41%
2020-03-23 0 0.880 0.870 0.890 0.850 0.880 24,000 20,840 0.8683 0.880 0.870 0.890 0.850 0.880 24,000 0.8683 -2.22%
2020-03-20 0 0.900 0.880 0.900 0.880 0.900 32,000 28,440 0.8888 0.900 0.880 0.900 0.880 0.900 32,000 0.8888 4.65%
2020-03-19 0 0.860 0.840 0.880 0.860 0.860 44,000 37,840 0.8600 0.860 0.840 0.880 0.860 0.860 44,000 0.8600 -2.27%
2020-03-18 0 0.880 0.870 0.880 0.830 0.910 76,000 66,080 0.8695 0.880 0.870 0.880 0.830 0.910 76,000 0.8695 1.15%
2020-03-17 0 0.870 0.860 0.870 0.870 0.880 20,000 17,520 0.8760 0.870 0.860 0.870 0.870 0.880 20,000 0.8760 0.00%
2020-03-16 0 0.870 0.870 0.880 0.870 0.870 36,000 31,320 0.8700 0.870 0.870 0.880 0.870 0.870 36,000 0.8700 -1.14%
2020-03-13 0 0.880 0.870 0.880 0.810 0.880 108,000 91,320 0.8456 0.880 0.870 0.880 0.810 0.880 108,000 0.8456 1.15%
2020-03-12 0 0.870 0.860 0.870 0.860 0.890 92,000 80,160 0.8713 0.870 0.860 0.870 0.860 0.890 92,000 0.8713 1.16%
2020-03-11 0 0.860 0.860 0.870 0.850 0.860 60,000 51,240 0.8540 0.860 0.860 0.870 0.850 0.860 60,000 0.8540 1.18%
2020-03-10 0 0.850 0.840 0.850 0.830 0.880 340,000 289,360 0.8511 0.850 0.840 0.850 0.830 0.880 340,000 0.8511 1.19%
2020-03-09 0 0.840 0.830 0.840 0.800 0.880 288,000 239,920 0.8331 0.840 0.830 0.840 0.800 0.880 288,000 0.8331 -3.45%
2020-03-06 0 0.870 0.860 0.880 0.820 0.880 1,160,000 985,600 0.8497 0.870 0.860 0.880 0.820 0.880 1,160,000 0.8497 1.16%
2020-03-05 0 0.860 0.850 0.860 0.810 0.870 348,000 292,880 0.8416 0.860 0.850 0.860 0.810 0.870 348,000 0.8416 4.88%
2020-03-04 0 0.820 0.800 0.850 0.820 0.860 288,000 243,680 0.8461 0.820 0.800 0.850 0.820 0.860 288,000 0.8461 -7.87%
2020-03-03 0 0.890 0.880 0.890 0.850 0.890 68,000 58,120 0.8547 0.890 0.880 0.890 0.850 0.890 68,000 0.8547 2.30%
2020-03-02 0 0.870 0.860 0.870 0.840 0.870 220,000 186,840 0.8493 0.870 0.860 0.870 0.840 0.870 220,000 0.8493 0.00%
2020-02-28 0 0.870 0.840 0.870 0.840 0.870 52,000 44,360 0.8531 0.870 0.840 0.870 0.840 0.870 52,000 0.8531 2.35%
2020-02-27 0 0.850 0.830 0.850 0.840 0.870 148,000 125,280 0.8465 0.850 0.830 0.850 0.840 0.870 148,000 0.8465 -2.30%
2020-02-26 0 0.870 0.840 0.870 0.820 0.870 480,000 400,360 0.8341 0.870 0.840 0.870 0.820 0.870 480,000 0.8341 1.16%
2020-02-25 0 0.860 0.850 0.870 0.860 0.860 16,000 13,760 0.8600 0.860 0.850 0.870 0.860 0.860 16,000 0.8600 1.18%
2020-02-24 0 0.850 0.850 0.860 0.840 0.890 764,000 652,600 0.8542 0.850 0.850 0.860 0.840 0.890 764,000 0.8542 -4.49%
2020-02-21 0 0.890 0.880 0.900 0.840 0.890 420,000 366,240 0.8720 0.890 0.880 0.900 0.840 0.890 420,000 0.8720 5.95%
2020-02-20 0 0.840 0.820 0.850 0.820 0.840 56,000 46,480 0.8300 0.840 0.820 0.850 0.820 0.840 56,000 0.8300 1.20%
2020-02-19 0 0.830 0.830 0.850 0.830 0.880 556,000 469,360 0.8442 0.830 0.830 0.850 0.830 0.880 556,000 0.8442 -3.49%
2020-02-18 0 0.860 0.860 0.870 0.820 0.860 568,000 474,840 0.8360 0.860 0.860 0.870 0.820 0.860 568,000 0.8360 -2.27%
2020-02-17 0 0.880 0.870 0.880 0.840 0.950 299,000 259,190 0.8669 0.880 0.870 0.880 0.840 0.950 299,000 0.8669 3.53%
2020-02-14 0 0.850 0.850 0.860 0.840 0.900 196,000 169,000 0.8622 0.850 0.850 0.860 0.840 0.900 196,000 0.8622 -1.16%
2020-02-13 0 0.860 0.860 0.870 0.830 0.900 144,000 124,480 0.8644 0.860 0.860 0.870 0.830 0.900 144,000 0.8644 -1.15%
2020-02-12 0 0.870 0.860 0.880 0.850 0.880 124,000 106,840 0.8616 0.870 0.860 0.880 0.850 0.880 124,000 0.8616 4.82%
2020-02-11 0 0.830 0.800 0.830 0.800 0.850 124,000 103,480 0.8345 0.830 0.800 0.830 0.800 0.850 124,000 0.8345 3.75%
2020-02-10 0 0.800 0.800 0.820 0.770 0.820 640,000 508,640 0.7948 0.800 0.800 0.820 0.770 0.820 640,000 0.7948 -3.61%
2020-02-07 0 0.830 0.830 0.850 0.770 0.880 1,240,000 1,055,960 0.8516 0.830 0.830 0.850 0.770 0.880 1,240,000 0.8516 3.75%
2020-02-06 0 0.800 0.800 0.810 0.750 1.000 9,888,000 8,150,520 0.8243 0.800 0.800 0.810 0.750 1.000 9,888,000 0.8243 -14.89%
2020-02-05 0 0.940 0.930 1.020 0.670 1.010 3,592,000 3,190,720 0.8883 0.940 0.930 1.020 0.670 1.010 3,592,000 0.8883 -6.00%
2020-02-04 0 1.000 0.990 1.000 0.980 1.000 36,000 35,760 0.9933 1.000 0.990 1.000 0.980 1.000 36,000 0.9933 2.04%
2020-02-03 0 0.980 0.980 0.990 0.960 1.030 416,000 407,800 0.9803 0.980 0.980 0.990 0.960 1.030 416,000 0.9803 -2.97%
2020-01-31 0 1.010 1.010 1.020 0.970 1.020 168,000 166,400 0.9905 1.010 1.010 1.020 0.970 1.020 168,000 0.9905 4.12%
2020-01-30 0 0.970 0.960 0.970 0.960 1.080 396,000 395,840 0.9996 0.970 0.960 0.970 0.960 1.080 396,000 0.9996 -6.73%
2020-01-29 0 1.040 1.030 1.040 1.000 1.140 408,000 438,360 1.0744 1.040 1.030 1.040 1.000 1.140 408,000 1.0744 -3.70%
2020-01-24 0 1.080 1.070 1.080 0.950 1.080 2,688,000 2,827,160 1.0518 1.080 1.070 1.080 0.950 1.080 2,688,000 1.0518 14.89%
2020-01-23 0 0.940 0.940 0.950 0.920 0.980 356,000 334,200 0.9388 0.940 0.940 0.950 0.920 0.980 356,000 0.9388 -3.09%
2020-01-22 0 0.970 0.970 0.980 0.930 0.980 92,000 87,680 0.9530 0.970 0.970 0.980 0.930 0.980 92,000 0.9530 3.19%
2020-01-21 0 0.940 0.930 0.940 0.930 0.970 928,000 877,200 0.9453 0.940 0.930 0.940 0.930 0.970 928,000 0.9453 -2.08%
2020-01-20 0 0.960 0.960 0.970 0.940 0.990 876,000 839,800 0.9587 0.960 0.960 0.970 0.940 0.990 876,000 0.9587 -3.03%
2020-01-17 0 0.990 0.990 1.000 0.960 1.000 108,000 106,360 0.9848 0.990 0.990 1.000 0.960 1.000 108,000 0.9848 3.13%
2020-01-16 0 0.960 0.950 0.960 0.960 0.970 108,000 104,120 0.9641 0.960 0.950 0.960 0.960 0.970 108,000 0.9641 1.05%
2020-01-15 0 0.950 0.950 0.960 0.950 1.000 428,000 411,240 0.9608 0.950 0.950 0.960 0.950 1.000 428,000 0.9608 -4.04%
2020-01-14 0 0.990 0.980 0.990 0.960 1.000 548,000 531,520 0.9699 0.990 0.980 0.990 0.960 1.000 548,000 0.9699 -1.00%
2020-01-13 0 1.000 0.990 1.000 0.960 1.060 764,000 753,080 0.9857 1.000 0.990 1.000 0.960 1.060 764,000 0.9857 -2.91%
2020-01-10 0 1.030 1.020 1.030 1.000 1.030 152,000 154,160 1.0142 1.030 1.020 1.030 1.000 1.030 152,000 1.0142 1.98%
2020-01-09 0 1.010 1.010 1.060 0.970 1.010 84,000 83,320 0.9919 1.010 1.010 1.060 0.970 1.010 84,000 0.9919 4.12%
2020-01-08 0 0.970 0.960 0.970 0.960 0.990 112,000 108,800 0.9714 0.970 0.960 0.970 0.960 0.990 112,000 0.9714 0.00%
2020-01-07 0 0.970 0.970 0.980 0.950 1.020 872,000 845,320 0.9694 0.970 0.970 0.980 0.950 1.020 872,000 0.9694 -4.90%
2020-01-06 0 1.020 1.020 1.050 0.970 1.040 604,000 599,000 0.9917 1.020 1.020 1.050 0.970 1.040 604,000 0.9917 2.00%
2020-01-03 0 1.000 0.990 1.000 0.960 1.070 468,000 468,400 1.0009 1.000 0.990 1.000 0.960 1.070 468,000 1.0009 -0.99%
2020-01-02 0 1.010 1.010 1.050 0.960 1.190 1,788,000 1,988,760 1.1123 1.010 1.010 1.050 0.960 1.190 1,788,000 1.1123 -22.90%
2019-12-31 0 1.310 1.300 1.310 1.000 1.390 1,220,000 1,383,920 1.1344 1.310 1.300 1.310 1.000 1.390 1,220,000 1.1344 31.00%
2019-12-30 0 1.000 1.000 1.010 0.970 1.010 520,000 512,280 0.9852 1.000 1.000 1.010 0.970 1.010 520,000 0.9852 0.00%
2019-12-27 0 1.000 0.990 1.000 0.970 1.000 308,000 303,880 0.9866 1.000 0.990 1.000 0.970 1.000 308,000 0.9866 0.00%
2019-12-24 0 1.000 0.990 1.000 0.970 1.000 92,000 90,720 0.9861 1.000 0.990 1.000 0.970 1.000 92,000 0.9861 3.09%
2019-12-23 0 0.970 0.960 0.970 0.960 1.020 804,000 781,960 0.9726 0.970 0.960 0.970 0.960 1.020 804,000 0.9726 -5.83%
2019-12-20 0 1.030 1.020 1.030 0.970 1.030 892,000 887,880 0.9954 1.030 1.020 1.030 0.970 1.030 892,000 0.9954 1.98%
2019-12-19 0 1.010 1.000 1.010 1.000 1.030 140,000 140,840 1.0060 1.010 1.000 1.010 1.000 1.030 140,000 1.0060 -0.98%
2019-12-18 0 1.020 1.010 1.020 0.990 1.030 184,000 184,720 1.0039 1.020 1.010 1.020 0.990 1.030 184,000 1.0039 2.00%
2019-12-17 0 1.000 0.990 1.000 0.990 1.000 40,000 39,960 0.9990 1.000 0.990 1.000 0.990 1.000 40,000 0.9990 1.01%
2019-12-16 0 0.990 0.980 0.990 0.970 1.060 116,000 116,680 1.0059 0.990 0.980 0.990 0.970 1.060 116,000 1.0059 -1.98%
2019-12-13 0 1.010 1.000 1.010 0.990 1.050 80,000 80,960 1.0120 1.010 1.000 1.010 0.990 1.050 80,000 1.0120 1.00%
2019-12-12 0 1.000 0.990 1.000 0.970 1.000 212,000 209,120 0.9864 1.000 0.990 1.000 0.970 1.000 212,000 0.9864 2.04%
2019-12-11 0 0.980 0.970 0.980 0.970 1.010 368,000 358,040 0.9729 0.980 0.970 0.980 0.970 1.010 368,000 0.9729 1.03%
2019-12-10 0 0.970 0.960 0.970 0.950 0.970 96,000 92,520 0.9638 0.970 0.960 0.970 0.950 0.970 96,000 0.9638 1.04%
2019-12-09 0 0.960 0.940 0.950 0.930 0.960 276,000 260,240 0.9429 0.960 0.940 0.950 0.930 0.960 276,000 0.9429 1.05%
2019-12-06 0 0.950 0.940 0.950 0.940 1.110 3,292,000 3,354,520 1.0190 0.950 0.940 0.950 0.940 1.110 3,292,000 1.0190 0.00%
2019-12-05 0 0.950 0.950 0.960 0.940 0.950 984,000 930,200 0.9453 0.950 0.950 0.960 0.940 0.950 984,000 0.9453 0.00%
2019-12-04 0 0.950 0.940 0.950 0.920 0.950 48,000 44,960 0.9367 0.950 0.940 0.950 0.920 0.950 48,000 0.9367 0.00%
2019-12-03 0 0.950 0.940 0.960 0.950 0.950 4,000 3,800 0.9500 0.950 0.940 0.960 0.950 0.950 4,000 0.9500 0.00%
2019-12-02 0 0.950 0.950 0.960 0.930 0.950 12,000 11,280 0.9400 0.950 0.950 0.960 0.930 0.950 12,000 0.9400 2.15%
2019-11-29 0 0.930 0.900 0.940 0.920 0.960 572,000 542,760 0.9489 0.930 0.900 0.940 0.920 0.960 572,000 0.9489 -2.11%
2019-11-28 0 0.950 0.930 0.950 0.900 0.950 740,000 688,360 0.9302 0.950 0.930 0.950 0.900 0.950 740,000 0.9302 0.00%
2019-11-27 0 0.950 0.930 0.960 0.930 0.970 296,000 282,840 0.9555 0.950 0.930 0.960 0.930 0.970 296,000 0.9555 -1.04%
2019-11-26 0 0.960 0.950 0.960 0.950 0.960 28,000 26,680 0.9529 0.960 0.950 0.960 0.950 0.960 28,000 0.9529 0.00%
2019-11-25 0 0.960 0.950 0.960 0.940 0.960 720,000 681,000 0.9458 0.960 0.950 0.960 0.940 0.960 720,000 0.9458 1.05%
2019-11-22 0 0.950 0.940 0.950 0.940 0.950 12,000 11,320 0.9433 0.950 0.940 0.950 0.940 0.950 12,000 0.9433 0.00%
2019-11-21 0 0.950 0.940 0.950 0.930 0.950 36,000 33,960 0.9433 0.950 0.940 0.950 0.930 0.950 36,000 0.9433 -1.04%
2019-11-20 0 0.960 0.950 0.960 0.800 0.980 2,644,000 2,392,960 0.9051 0.960 0.950 0.960 0.800 0.980 2,644,000 0.9051 2.13%
2019-11-19 0 0.940 0.930 0.940 0.930 0.940 12,000 11,240 0.9367 0.940 0.930 0.940 0.930 0.940 12,000 0.9367 0.00%
2019-11-18 0 0.940 0.930 0.940 0.890 0.950 892,000 818,520 0.9176 0.940 0.930 0.940 0.890 0.950 892,000 0.9176 0.00%
2019-11-15 0 0.940 0.940 0.950 0.940 0.960 932,000 885,360 0.9500 0.940 0.940 0.950 0.940 0.960 932,000 0.9500 -2.08%
2019-11-14 0 0.960 0.950 0.960 0.930 0.970 1,532,000 1,478,200 0.9649 0.960 0.950 0.960 0.930 0.970 1,532,000 0.9649 1.05%
2019-11-13 0 0.950 0.930 0.950 0.940 0.950 16,000 15,120 0.9450 0.950 0.930 0.950 0.940 0.950 16,000 0.9450 0.00%
2019-11-12 0 0.950 0.940 0.950 0.940 0.950 304,000 285,800 0.9401 0.950 0.940 0.950 0.940 0.950 304,000 0.9401 1.06%
2019-11-11 0 0.940 0.920 0.940 0.930 0.950 16,000 15,040 0.9400 0.940 0.920 0.940 0.930 0.950 16,000 0.9400 1.08%
2019-11-08 0 0.930 0.920 0.930 0.900 0.930 48,000 44,160 0.9200 0.930 0.920 0.930 0.900 0.930 48,000 0.9200 0.00%
2019-11-07 0 0.930 0.920 0.930 0.920 0.930 12,000 11,120 0.9267 0.930 0.920 0.930 0.920 0.930 12,000 0.9267 0.00%
2019-11-06 0 0.930 0.920 0.930 0.910 0.930 1,432,000 1,318,680 0.9209 0.930 0.920 0.930 0.910 0.930 1,432,000 0.9209 1.09%
2019-11-05 0 0.920 0.910 0.930 0.900 0.930 80,000 73,200 0.9150 0.920 0.910 0.930 0.900 0.930 80,000 0.9150 -2.13%
2019-11-04 0 0.940 0.930 0.940 0.920 0.940 60,000 55,560 0.9260 0.940 0.930 0.940 0.920 0.940 60,000 0.9260 1.08%
2019-11-01 0 0.930 0.930 0.940 0.930 0.940 312,000 291,760 0.9351 0.930 0.930 0.940 0.930 0.940 312,000 0.9351 0.00%
2019-10-31 0 0.930 0.920 0.930 0.930 0.960 204,000 193,440 0.9482 0.930 0.920 0.930 0.930 0.960 204,000 0.9482 -4.12%
2019-10-30 0 0.970 0.960 0.970 0.950 0.970 1,068,000 1,022,400 0.9573 0.970 0.960 0.970 0.950 0.970 1,068,000 0.9573 1.04%
2019-10-29 0 0.960 0.940 0.980 0.940 1.000 1,920,000 1,907,520 0.9935 0.960 0.940 0.980 0.940 1.000 1,920,000 0.9935 -1.03%
2019-10-28 0 0.970 0.950 0.970 0.960 0.970 1,052,000 1,010,440 0.9605 0.970 0.950 0.970 0.960 0.970 1,052,000 0.9605 0.00%
2019-10-25 0 0.970 0.960 0.970 0.950 1.000 1,556,000 1,519,720 0.9767 0.970 0.960 0.970 0.950 1.000 1,556,000 0.9767 -2.02%
2019-10-24 0 0.990 0.980 0.990 0.940 0.990 1,568,000 1,505,720 0.9603 0.990 0.980 0.990 0.940 0.990 1,568,000 0.9603 4.21%
2019-10-23 0 0.950 0.940 0.950 0.950 0.960 616,000 587,320 0.9534 0.950 0.940 0.950 0.950 0.960 616,000 0.9534 -1.04%
2019-10-22 0 0.960 0.950 0.960 0.920 1.000 2,384,000 2,362,520 0.9910 0.960 0.950 0.960 0.920 1.000 2,384,000 0.9910 -1.03%
2019-10-21 0 0.970 0.960 0.980 0.940 1.050 356,000 351,360 0.9870 0.970 0.960 0.980 0.940 1.050 356,000 0.9870 -1.02%
2019-10-18 0 0.980 0.970 1.000 0.940 1.000 872,000 831,400 0.9534 0.980 0.970 1.000 0.940 1.000 872,000 0.9534 3.16%
2019-10-17 0 0.950 0.950 0.970 0.940 0.990 236,000 226,440 0.9595 0.950 0.950 0.970 0.940 0.990 236,000 0.9595 -4.04%
2019-10-16 0 0.990 0.970 0.990 0.980 1.000 16,000 15,840 0.9900 0.990 0.970 0.990 0.980 1.000 16,000 0.9900 0.00%
2019-10-15 0 0.990 0.980 0.990 0.970 1.050 704,000 725,760 1.0309 0.990 0.980 0.990 0.970 1.050 704,000 1.0309 -1.00%
2019-10-14 0 1.000 0.980 1.000 0.980 1.060 220,000 224,840 1.0220 1.000 0.980 1.000 0.980 1.060 220,000 1.0220 -4.76%
2019-10-11 0 1.050 1.040 1.050 0.930 1.050 200,000 196,640 0.9832 1.050 1.040 1.050 0.930 1.050 200,000 0.9832 8.25%
2019-10-10 0 0.970 0.950 0.970 0.960 1.000 240,000 233,520 0.9730 0.970 0.950 0.970 0.960 1.000 240,000 0.9730 0.00%
2019-10-09 0 0.970 0.950 0.990 0.970 1.040 544,000 553,560 1.0176 0.970 0.950 0.990 0.970 1.040 544,000 1.0176 -5.83%
2019-10-08 0 1.030 1.000 1.030 1.010 1.030 12,000 12,280 1.0233 1.030 1.000 1.030 1.010 1.030 12,000 1.0233 3.00%
2019-10-04 0 1.000 0.990 1.000 0.980 1.010 232,000 229,680 0.9900 1.000 0.990 1.000 0.980 1.010 232,000 0.9900 -0.99%
2019-10-03 0 1.010 0.990 1.010 0.980 1.040 296,000 299,960 1.0134 1.010 0.990 1.010 0.980 1.040 296,000 1.0134 -3.81%
2019-10-02 0 1.050 1.040 1.050 1.020 1.050 92,000 95,520 1.0383 1.050 1.040 1.050 1.020 1.050 92,000 1.0383 2.94%
2019-09-30 0 1.020 1.010 1.020 1.020 1.070 1,320,000 1,381,520 1.0466 1.020 1.010 1.020 1.020 1.070 1,320,000 1.0466 -0.97%
2019-09-27 0 1.030 1.020 1.030 1.000 1.050 528,000 534,000 1.0114 1.030 1.020 1.030 1.000 1.050 528,000 1.0114 1.98%
2019-09-26 0 1.010 0.990 1.020 1.000 1.010 304,000 306,280 1.0075 1.010 0.990 1.020 1.000 1.010 304,000 1.0075 1.00%
2019-09-25 0 1.000 0.990 1.000 0.960 1.000 96,000 94,360 0.9829 1.000 0.990 1.000 0.960 1.000 96,000 0.9829 3.09%
2019-09-24 0 0.970 0.950 0.980 0.940 1.000 288,000 275,560 0.9568 0.970 0.950 0.980 0.940 1.000 288,000 0.9568 -2.02%
2019-09-23 0 0.990 0.970 1.000 0.980 1.010 712,000 701,040 0.9846 0.990 0.970 1.000 0.980 1.010 712,000 0.9846 -3.88%
2019-09-20 0 1.030 1.020 1.040 0.960 1.040 108,000 107,560 0.9959 1.030 1.020 1.040 0.960 1.040 108,000 0.9959 4.04%
2019-09-19 0 0.990 0.960 0.990 0.960 0.990 16,000 15,560 0.9725 0.990 0.960 0.990 0.960 0.990 16,000 0.9725 1.02%
2019-09-18 0 0.980 0.970 1.000 0.970 1.000 152,000 150,440 0.9897 0.980 0.970 1.000 0.970 1.000 152,000 0.9897 -2.00%
2019-09-17 0 1.000 0.960 1.000 0.950 1.000 1,320,000 1,271,520 0.9633 1.000 0.960 1.000 0.950 1.000 1,320,000 0.9633 1.01%
2019-09-16 0 0.990 0.950 1.000 0.970 1.150 1,096,000 1,209,760 1.1038 0.990 0.950 1.000 0.970 1.150 1,096,000 1.1038 -13.16%
2019-09-13 0 1.140 1.020 1.160 0.990 1.140 240,000 248,600 1.0358 1.140 1.020 1.160 0.990 1.140 240,000 1.0358 14.00%
2019-09-12 0 1.000 0.980 1.020 0.980 1.030 132,000 132,400 1.0030 1.000 0.980 1.020 0.980 1.030 132,000 1.0030 -2.91%
2019-09-11 0 1.030 1.030 1.040 1.000 1.140 352,000 369,520 1.0498 1.030 1.030 1.040 1.000 1.140 352,000 1.0498 -8.85%
2019-09-10 0 1.130 1.100 1.130 1.050 1.160 76,000 84,080 1.1063 1.130 1.100 1.130 1.050 1.160 76,000 1.1063 2.73%
2019-09-09 0 1.100 1.100 1.160 1.040 1.160 372,000 392,680 1.0556 1.100 1.100 1.160 1.040 1.160 372,000 1.0556 1.85%
2019-09-06 0 1.080 1.050 1.100 0.990 1.080 84,000 85,240 1.0148 1.080 1.050 1.100 0.990 1.080 84,000 1.0148 8.00%
2019-09-05 0 1.000 0.970 1.000 0.970 1.010 332,000 329,120 0.9913 1.000 0.970 1.000 0.970 1.010 332,000 0.9913 -0.99%
2019-09-04 0 1.010 0.980 1.010 0.990 1.060 112,000 112,120 1.0011 1.010 0.980 1.010 0.990 1.060 112,000 1.0011 -1.94%
2019-09-03 0 1.030 1.020 1.030 0.990 1.040 260,000 261,920 1.0074 1.030 1.020 1.030 0.990 1.040 260,000 1.0074 0.00%
2019-09-02 0 1.030 1.010 1.030 0.990 1.030 48,000 48,680 1.0142 1.030 1.010 1.030 0.990 1.030 48,000 1.0142 -0.96%
2019-08-30 0 1.040 1.010 1.080 0.950 1.050 336,871 332,307 0.9865 1.040 1.010 1.080 0.950 1.050 336,871 0.9865 6.12%
2019-08-29 0 0.980 0.980 1.000 0.970 1.000 840,000 828,280 0.9860 0.980 0.980 1.000 0.970 1.000 840,000 0.9860 -1.01%
2019-08-28 0 0.990 0.980 1.010 0.980 1.040 184,000 183,000 0.9946 0.990 0.980 1.010 0.980 1.040 184,000 0.9946 -3.88%
2019-08-27 0 1.030 1.070 1.080 0.990 1.050 200,000 201,240 1.0062 1.030 1.070 1.080 0.990 1.050 200,000 1.0062 1.98%
2019-08-26 0 1.010 1.000 1.020 0.970 1.010 48,000 47,560 0.9908 1.010 1.000 1.020 0.970 1.010 48,000 0.9908 1.00%
2019-08-23 0 1.000 1.000 1.010 0.980 1.150 212,000 213,520 1.0072 1.000 1.000 1.010 0.980 1.150 212,000 1.0072 3.09%
2019-08-22 0 0.970 0.970 1.000 0.970 1.050 284,000 282,600 0.9951 0.970 0.970 1.000 0.970 1.050 284,000 0.9951 -2.02%
2019-08-21 0 0.990 0.980 1.020 0.990 1.020 68,000 68,080 1.0012 0.990 0.980 1.020 0.990 1.020 68,000 1.0012 -2.94%
2019-08-20 0 1.020 0.990 1.030 0.990 1.030 40,000 40,360 1.0090 1.020 0.990 1.030 0.990 1.030 40,000 1.0090 0.00%
2019-08-19 0 1.020 0.990 1.020 0.980 1.050 112,000 113,040 1.0093 1.020 0.990 1.020 0.980 1.050 112,000 1.0093 0.00%
2019-08-16 0 1.020 0.990 1.030 1.000 1.040 56,000 56,480 1.0086 1.020 0.990 1.030 1.000 1.040 56,000 1.0086 -0.97%
2019-08-15 0 1.030 1.010 1.080 1.030 1.030 24,000 24,720 1.0300 1.030 1.010 1.080 1.030 1.030 24,000 1.0300 0.00%
2019-08-14 0 1.030 1.010 1.060 1.030 1.040 64,000 66,160 1.0338 1.030 1.010 1.060 1.030 1.040 64,000 1.0338 -1.90%
2019-08-13 0 1.050 1.050 1.060 1.020 1.110 96,000 101,040 1.0525 1.050 1.050 1.060 1.020 1.110 96,000 1.0525 -4.55%
2019-08-12 0 1.100 1.030 1.100 1.030 1.100 48,000 50,760 1.0575 1.100 1.030 1.100 1.030 1.100 48,000 1.0575 10.00%
2019-08-09 0 1.000 0.990 1.010 1.000 1.050 24,000 24,560 1.0233 1.000 0.990 1.010 1.000 1.050 24,000 1.0233 -1.96%
2019-08-08 0 1.020 1.000 1.020 1.000 1.050 36,000 36,800 1.0222 1.020 1.000 1.020 1.000 1.050 36,000 1.0222 2.00%
2019-08-07 0 1.000 0.990 1.000 0.980 1.020 80,000 79,960 0.9995 1.000 0.990 1.000 0.980 1.020 80,000 0.9995 0.00%
2019-08-06 0 1.000 0.980 1.020 0.980 1.030 332,000 331,920 0.9998 1.000 0.980 1.020 0.980 1.030 332,000 0.9998 -3.85%
2019-08-05 0 1.040 1.020 1.100 - - 0 0 - 1.040 1.020 1.100 - - 0 - 0.00%
2019-08-02 0 1.040 1.020 1.040 1.020 1.180 56,000 60,320 1.0771 1.040 1.020 1.040 1.020 1.180 56,000 1.0771 -0.95%
2019-08-01 0 1.050 1.020 1.050 1.030 1.050 88,000 91,240 1.0368 1.050 1.020 1.050 1.030 1.050 88,000 1.0368 0.00%
2019-07-31 0 1.050 1.020 1.070 - - 0 0 - 1.050 1.020 1.070 - - 0 - 0.00%
2019-07-30 0 1.050 1.030 1.080 - - 0 0 - 1.050 1.030 1.080 - - 0 - 0.00%
2019-07-29 0 1.050 1.030 1.070 1.050 1.050 104,000 109,200 1.0500 1.050 1.030 1.070 1.050 1.050 104,000 1.0500 0.00%
2019-07-26 0 1.050 1.040 1.060 1.050 1.060 436,000 461,160 1.0577 1.050 1.040 1.060 1.050 1.060 436,000 1.0577 -0.94%
2019-07-25 0 1.060 1.040 1.080 1.050 1.100 448,000 473,080 1.0560 1.060 1.040 1.080 1.050 1.100 448,000 1.0560 -0.93%
2019-07-24 0 1.070 1.040 1.070 1.050 1.080 32,000 33,960 1.0613 1.070 1.040 1.070 1.050 1.080 32,000 1.0613 0.94%
2019-07-23 0 1.060 1.050 1.070 1.060 1.270 416,000 452,680 1.0882 1.060 1.050 1.070 1.060 1.270 416,000 1.0882 1.92%
2019-07-22 0 1.040 1.020 1.040 1.020 1.100 244,000 253,000 1.0369 1.040 1.020 1.040 1.020 1.100 244,000 1.0369 -2.80%
2019-07-19 0 1.070 1.060 1.080 1.040 1.070 184,000 194,560 1.0574 1.070 1.060 1.080 1.040 1.070 184,000 1.0574 -2.73%
2019-07-18 0 1.100 1.060 1.100 1.040 1.100 204,000 217,000 1.0637 1.100 1.060 1.100 1.040 1.100 204,000 1.0637 0.92%
2019-07-17 0 1.090 1.080 1.090 1.110 1.110 44,000 48,840 1.1100 1.090 1.080 1.090 1.110 1.110 44,000 1.1100 0.00%
2019-07-16 0 1.090 1.060 1.130 - - 0 0 - 1.090 1.060 1.130 - - 0 - 0.00%
2019-07-15 0 1.090 1.060 1.100 1.090 1.110 304,000 334,160 1.0992 1.090 1.060 1.100 1.090 1.110 304,000 1.0992 -0.91%
2019-07-12 0 1.100 1.080 1.110 1.100 1.120 352,000 391,320 1.1117 1.100 1.080 1.110 1.100 1.120 352,000 1.1117 -0.90%
2019-07-11 0 1.110 1.080 1.130 1.090 1.110 128,000 141,280 1.1038 1.110 1.080 1.130 1.090 1.110 128,000 1.1038 0.00%
2019-07-10 0 1.110 1.070 1.130 1.100 1.110 228,000 251,440 1.1028 1.110 1.070 1.130 1.100 1.110 228,000 1.1028 -1.77%
2019-07-09 0 1.130 1.080 1.130 1.130 1.130 24,000 27,120 1.1300 1.130 1.080 1.130 1.130 1.130 24,000 1.1300 2.73%
2019-07-08 0 1.100 1.060 1.100 1.100 1.100 24,000 26,400 1.1000 1.100 1.060 1.100 1.100 1.100 24,000 1.1000 -5.17%
2019-07-05 0 1.160 1.090 1.160 1.160 1.160 12,000 13,920 1.1600 1.160 1.090 1.160 1.160 1.160 12,000 1.1600 8.41%
2019-07-04 0 1.070 1.070 1.130 1.070 1.130 116,000 125,800 1.0845 1.070 1.070 1.130 1.070 1.130 116,000 1.0845 -4.46%
2019-07-03 0 1.120 1.100 1.160 1.090 1.150 496,000 550,640 1.1102 1.120 1.100 1.160 1.090 1.150 496,000 1.1102 0.90%
2019-07-02 0 1.110 1.070 1.120 1.030 1.120 560,000 610,480 1.0901 1.110 1.070 1.120 1.030 1.120 560,000 1.0901 7.77%
2019-06-28 0 1.030 1.020 1.050 1.030 1.110 236,000 254,080 1.0766 1.030 1.020 1.050 1.030 1.110 236,000 1.0766 0.98%
2019-06-27 0 1.020 1.000 1.020 1.000 1.030 288,000 290,720 1.0094 1.020 1.000 1.020 1.000 1.030 288,000 1.0094 -0.97%
2019-06-26 0 1.030 1.000 1.030 0.990 1.030 164,000 165,200 1.0073 1.030 1.000 1.030 0.990 1.030 164,000 1.0073 -2.83%
2019-06-25 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2019-06-24 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2019-06-21 0 1.060 1.000 1.060 0.980 1.060 592,000 594,080 1.0035 1.060 1.000 1.060 0.980 1.060 592,000 1.0035 3.92%
2019-06-20 0 1.020 1.000 1.030 0.980 1.070 448,000 451,960 1.0088 1.020 1.000 1.030 0.980 1.070 448,000 1.0088 -0.97%
2019-06-19 0 1.030 1.010 1.030 1.000 1.040 288,000 291,400 1.0118 1.030 1.010 1.030 1.000 1.040 288,000 1.0118 0.98%
2019-06-18 0 1.020 1.010 1.030 1.020 1.040 172,000 175,680 1.0214 1.020 1.010 1.030 1.020 1.040 172,000 1.0214 -0.97%
2019-06-17 0 1.030 1.030 1.050 1.020 1.110 524,000 555,040 1.0592 1.030 1.030 1.050 1.020 1.110 524,000 1.0592 -6.36%
2019-06-14 0 1.100 1.030 1.110 1.010 1.100 548,000 568,720 1.0378 1.100 1.030 1.110 1.010 1.100 548,000 1.0378 7.84%
2019-06-13 0 1.020 1.010 1.030 1.000 1.040 348,000 353,760 1.0166 1.020 1.010 1.030 1.000 1.040 348,000 1.0166 -2.86%
2019-06-12 0 1.050 1.050 1.060 1.020 1.070 168,000 175,280 1.0433 1.050 1.050 1.060 1.020 1.070 168,000 1.0433 -1.87%
2019-06-11 0 1.070 1.060 1.090 1.060 1.100 228,000 244,320 1.0716 1.070 1.060 1.090 1.060 1.100 228,000 1.0716 -0.93%
2019-06-10 0 1.080 1.080 1.120 1.080 1.200 312,000 345,480 1.1073 1.080 1.080 1.120 1.080 1.200 312,000 1.1073 -6.90%
2019-06-06 0 1.160 1.160 1.170 1.060 1.190 492,000 552,440 1.1228 1.160 1.160 1.170 1.060 1.190 492,000 1.1228 1.75%
2019-06-05 0 1.140 1.120 1.140 1.120 1.210 1,524,000 1,784,240 1.1708 1.140 1.120 1.140 1.120 1.210 1,524,000 1.1708 -4.20%
2019-06-04 0 1.190 1.150 1.190 1.100 1.300 584,000 706,920 1.2105 1.190 1.150 1.190 1.100 1.300 584,000 1.2105 1.71%
2019-06-03 0 1.170 1.130 1.170 1.130 1.230 1,020,000 1,198,760 1.1753 1.170 1.130 1.170 1.130 1.230 1,020,000 1.1753 -4.88%
2019-05-31 0 1.230 1.180 1.230 1.190 1.260 264,000 321,480 1.2177 1.230 1.180 1.230 1.190 1.260 264,000 1.2177 -1.60%
2019-05-30 0 1.250 1.220 1.270 1.200 1.270 584,000 733,920 1.2567 1.250 1.220 1.270 1.200 1.270 584,000 1.2567 -0.79%
2019-05-29 0 1.260 1.220 1.260 1.210 1.300 396,000 496,800 1.2545 1.260 1.220 1.260 1.210 1.300 396,000 1.2545 0.00%
2019-05-28 0 1.260 1.230 1.270 1.230 1.270 640,000 803,360 1.2553 1.260 1.230 1.270 1.230 1.270 640,000 1.2553 2.44%
2019-05-27 0 1.230 1.200 1.240 1.200 1.280 148,000 180,480 1.2195 1.230 1.200 1.240 1.200 1.280 148,000 1.2195 -3.15%
2019-05-24 0 1.270 1.230 1.270 1.250 1.290 320,000 410,720 1.2835 1.270 1.230 1.270 1.250 1.290 320,000 1.2835 -0.78%
2019-05-23 0 1.280 1.240 1.290 1.230 1.280 248,000 312,840 1.2615 1.280 1.240 1.290 1.230 1.280 248,000 1.2615 1.59%
2019-05-22 0 1.260 1.230 1.270 1.210 1.310 1,356,000 1,725,080 1.2722 1.260 1.230 1.270 1.210 1.310 1,356,000 1.2722 2.44%
2019-05-21 0 1.230 1.210 1.240 1.190 1.290 1,552,000 1,932,680 1.2453 1.230 1.210 1.240 1.190 1.290 1,552,000 1.2453 -3.15%
2019-05-20 0 1.270 1.240 1.270 1.240 1.300 336,000 427,160 1.2713 1.270 1.240 1.270 1.240 1.300 336,000 1.2713 -1.55%
2019-05-17 0 1.290 1.260 1.290 1.260 1.330 836,000 1,076,360 1.2875 1.290 1.260 1.290 1.260 1.330 836,000 1.2875 -1.53%
2019-05-16 0 1.310 1.270 1.310 1.270 1.310 1,848,000 2,385,160 1.2907 1.310 1.270 1.310 1.270 1.310 1,848,000 1.2907 1.55%
2019-05-15 0 1.290 1.290 1.300 1.220 1.600 6,648,000 10,003,880 1.5048 1.290 1.290 1.300 1.220 1.600 6,648,000 1.5048 0.78%
2019-05-14 0 1.280 1.270 1.290 1.060 1.350 6,128,000 7,739,240 1.2629 1.280 1.270 1.290 1.060 1.350 6,128,000 1.2629 10.34%
2019-05-10 0 1.160 1.160 1.200 1.050 1.290 1,108,000 1,338,120 1.2077 1.160 1.160 1.200 1.050 1.290 1,108,000 1.2077 0.87%
2019-05-09 0 1.150 1.090 1.150 1.080 1.250 304,000 344,000 1.1316 1.150 1.090 1.150 1.080 1.250 304,000 1.1316 2.68%
2019-05-08 0 1.120 1.120 1.190 1.110 1.300 328,000 382,640 1.1666 1.120 1.120 1.190 1.110 1.300 328,000 1.1666 -10.40%
2019-05-07 0 1.250 1.210 1.250 1.200 1.280 308,000 378,000 1.2273 1.250 1.210 1.250 1.200 1.280 308,000 1.2273 -0.79%
2019-05-06 0 1.260 1.250 1.260 1.200 1.290 216,000 270,560 1.2526 1.260 1.250 1.260 1.200 1.290 216,000 1.2526 -2.33%
2019-05-03 0 1.290 1.250 1.290 1.260 1.300 1,252,000 1,605,080 1.2820 1.290 1.250 1.290 1.260 1.300 1,252,000 1.2820 0.78%
2019-05-02 0 1.280 1.260 1.280 1.260 1.330 828,000 1,065,120 1.2864 1.280 1.260 1.280 1.260 1.330 828,000 1.2864 0.00%
2019-04-30 0 1.280 1.250 1.290 1.250 1.330 648,000 835,320 1.2891 1.280 1.250 1.290 1.250 1.330 648,000 1.2891 -3.03%
2019-04-29 0 1.320 1.310 1.320 1.300 1.350 1,532,000 2,026,840 1.3230 1.320 1.310 1.320 1.300 1.350 1,532,000 1.3230 1.54%
2019-04-26 0 1.300 1.290 1.300 1.240 1.330 756,000 971,400 1.2849 1.300 1.290 1.300 1.240 1.330 756,000 1.2849 0.78%
2019-04-25 0 1.290 1.290 1.300 1.210 1.300 1,712,000 2,161,480 1.2625 1.290 1.290 1.300 1.210 1.300 1,712,000 1.2625 4.03%
2019-04-24 0 1.240 1.230 1.240 1.200 1.300 932,000 1,150,560 1.2345 1.240 1.230 1.240 1.200 1.300 932,000 1.2345 1.64%
2019-04-23 0 1.220 1.190 1.230 1.160 1.240 594,000 713,300 1.2008 1.220 1.190 1.230 1.160 1.240 594,000 1.2008 1.67%
2019-04-18 0 1.200 1.150 1.200 1.100 1.200 924,000 1,068,800 1.1567 1.200 1.150 1.200 1.100 1.200 924,000 1.1567 8.11%
2019-04-17 0 1.110 1.090 1.120 1.070 1.110 320,000 351,040 1.0970 1.110 1.090 1.120 1.070 1.110 320,000 1.0970 3.74%
2019-04-16 0 1.070 1.040 1.070 1.000 1.070 272,000 279,040 1.0259 1.070 1.040 1.070 1.000 1.070 272,000 1.0259 -1.83%
2019-04-15 0 1.090 1.070 1.110 1.050 1.110 160,000 172,640 1.0790 1.090 1.070 1.110 1.050 1.110 160,000 1.0790 2.83%
2019-04-12 0 1.060 1.030 1.060 1.020 1.060 200,000 204,760 1.0238 1.060 1.030 1.060 1.020 1.060 200,000 1.0238 4.95%
2019-04-11 0 1.010 0.990 1.040 1.010 1.070 84,000 86,640 1.0314 1.010 0.990 1.040 1.010 1.070 84,000 1.0314 -1.94%
2019-04-10 0 1.030 0.990 1.070 1.030 1.030 32,000 32,960 1.0300 1.030 0.990 1.070 1.030 1.030 32,000 1.0300 0.00%
2019-04-09 0 1.030 1.000 1.030 1.010 1.030 92,000 93,680 1.0183 1.030 1.000 1.030 1.010 1.030 92,000 1.0183 0.98%
2019-04-08 0 1.020 1.000 1.020 0.950 1.040 264,000 260,240 0.9858 1.020 1.000 1.020 0.950 1.040 264,000 0.9858 0.00%
2019-04-04 0 1.020 1.020 1.040 1.000 1.040 348,000 350,160 1.0062 1.020 1.020 1.040 1.000 1.040 348,000 1.0062 -6.42%
2019-04-03 0 1.090 1.040 1.090 1.050 1.110 496,000 529,960 1.0685 1.090 1.040 1.090 1.050 1.110 496,000 1.0685 -6.84%
2019-04-02 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - -0.85%
2019-04-01 0 1.180 1.100 1.180 1.180 1.180 300,000 354,000 1.1800 1.180 1.100 1.180 1.180 1.180 300,000 1.1800 -0.84%
2019-03-29 0 1.190 1.080 1.190 1.160 1.190 12,000 14,120 1.1767 1.190 1.080 1.190 1.160 1.190 12,000 1.1767 1.71%
2019-03-28 0 1.170 1.110 1.180 - - 0 0 - 1.170 1.110 1.180 - - 0 - 0.00%
2019-03-27 0 1.170 1.120 1.180 1.170 1.170 852,000 996,840 1.1700 1.170 1.120 1.180 1.170 1.170 852,000 1.1700 -1.68%
2019-03-26 0 1.190 1.190 1.200 1.100 1.170 28,000 31,360 1.1200 1.190 1.190 1.200 1.100 1.170 28,000 1.1200 2.59%
2019-03-25 0 1.160 1.080 1.200 - - 0 0 - 1.160 1.080 1.200 - - 0 - 0.00%
2019-03-22 0 1.160 1.100 1.200 - - 0 0 - 1.160 1.100 1.200 - - 0 - 0.00%
2019-03-21 0 1.160 1.100 1.160 1.160 1.200 244,000 292,640 1.1993 1.160 1.100 1.160 1.160 1.200 244,000 1.1993 -4.92%
2019-03-20 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2019-03-19 0 1.220 1.220 1.230 - - 0 0 - 1.220 1.220 1.230 - - 0 - 2.52%
2019-03-18 0 1.190 1.120 1.220 1.190 1.190 8,000 9,640 1.2050 1.190 1.120 1.220 1.190 1.190 8,000 1.2050 0.00%
2019-03-15 0 1.190 1.080 1.190 1.190 1.190 4,000 4,760 1.1900 1.190 1.080 1.190 1.190 1.190 4,000 1.1900 -0.83%
2019-03-14 0 1.200 1.080 1.220 1.120 1.200 8,000 9,280 1.1600 1.200 1.080 1.220 1.120 1.200 8,000 1.1600 8.11%
2019-03-13 0 1.110 1.080 1.130 1.110 1.110 12,000 13,320 1.1100 1.110 1.080 1.130 1.110 1.110 12,000 1.1100 -7.50%
2019-03-12 0 1.200 1.100 1.200 1.060 1.200 44,000 49,240 1.1191 1.200 1.100 1.200 1.060 1.200 44,000 1.1191 -4.00%
2019-03-11 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - -2.34%
2019-03-08 0 1.280 1.130 1.280 1.250 1.290 16,000 20,360 1.2725 1.280 1.130 1.280 1.250 1.290 16,000 1.2725 4.07%
2019-03-07 0 1.230 1.220 1.230 1.200 1.230 12,000 14,520 1.2100 1.230 1.220 1.230 1.200 1.230 12,000 1.2100 -0.81%
2019-03-06 0 1.240 1.130 1.240 1.200 1.280 24,000 29,760 1.2400 1.240 1.130 1.240 1.200 1.280 24,000 1.2400 3.33%
2019-03-05 0 1.200 1.120 1.200 1.120 1.330 92,000 106,480 1.1574 1.200 1.120 1.200 1.120 1.330 92,000 1.1574 0.84%
2019-03-04 0 1.190 1.110 1.190 1.140 1.250 40,000 47,560 1.1890 1.190 1.110 1.190 1.140 1.250 40,000 1.1890 6.25%
2019-03-01 0 1.120 1.090 1.120 1.040 1.330 3,528,000 4,077,440 1.1557 1.120 1.090 1.120 1.040 1.330 3,528,000 1.1557 6.67%
2019-02-28 0 1.050 1.020 1.050 1.050 1.050 4,000 4,200 1.0500 1.050 1.020 1.050 1.050 1.050 4,000 1.0500 0.00%
2019-02-27 0 1.050 1.010 1.070 - - 0 0 - 1.050 1.010 1.070 - - 0 - 0.00%
2019-02-26 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - -0.94%
2019-02-25 0 1.060 1.030 1.060 1.030 1.060 32,000 33,120 1.0350 1.060 1.030 1.060 1.030 1.060 32,000 1.0350 -0.93%
2019-02-22 0 1.070 1.030 1.070 1.050 1.070 228,000 239,720 1.0514 1.070 1.030 1.070 1.050 1.070 228,000 1.0514 0.00%
2019-02-21 0 1.070 1.020 1.070 1.020 1.070 28,000 29,240 1.0443 1.070 1.020 1.070 1.020 1.070 28,000 1.0443 1.90%
2019-02-20 0 1.050 1.020 1.070 1.000 1.060 132,000 135,200 1.0242 1.050 1.020 1.070 1.000 1.060 132,000 1.0242 0.00%
2019-02-19 0 1.050 1.000 1.110 0.990 1.100 244,000 253,000 1.0369 1.050 1.000 1.110 0.990 1.100 244,000 1.0369 -0.94%
2019-02-18 0 1.060 1.040 1.060 1.000 1.080 180,000 185,760 1.0320 1.060 1.040 1.060 1.000 1.080 180,000 1.0320 -3.64%
2019-02-15 0 1.100 1.080 1.120 1.080 1.140 264,000 289,280 1.0958 1.100 1.080 1.120 1.080 1.140 264,000 1.0958 -11.29%
2019-02-14 0 1.240 1.140 1.260 - - 0 0 - 1.240 1.140 1.260 - - 0 - 0.00%
2019-02-13 0 1.240 1.240 1.250 1.140 1.140 48,000 54,720 1.1400 1.240 1.240 1.250 1.140 1.140 48,000 1.1400 1.64%
2019-02-12 0 1.220 1.100 1.220 1.260 1.300 8,000 10,240 1.2800 1.220 1.100 1.220 1.260 1.300 8,000 1.2800 7.02%
2019-02-11 0 1.140 1.100 1.170 - - 0 0 - 1.140 1.100 1.170 - - 0 - 0.00%
2019-02-08 0 1.140 1.100 1.160 - - 0 0 - 1.140 1.100 1.160 - - 0 - 0.00%
2019-02-04 0 1.140 1.140 1.310 - - 0 0 - 1.140 1.140 1.310 - - 0 - 0.88%
2019-02-01 0 1.130 1.130 1.320 1.100 1.130 664,000 741,320 1.1164 1.130 1.130 1.320 1.100 1.130 664,000 1.1164 -5.83%
2019-01-31 0 1.200 1.120 1.300 - - 0 0 - 1.200 1.120 1.300 - - 0 - 0.00%
2019-01-30 0 1.200 1.070 1.240 - - 0 0 - 1.200 1.070 1.240 - - 0 - 0.00%
2019-01-29 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - -3.23%
2019-01-28 0 1.240 1.090 1.240 - - 0 0 - 1.240 1.090 1.240 - - 0 - -0.80%
2019-01-25 0 1.250 1.040 1.250 1.250 1.250 4,000 5,000 1.2500 1.250 1.040 1.250 1.250 1.250 4,000 1.2500 -1.57%
2019-01-24 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - 0.00%
2019-01-23 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 2.42%
2019-01-22 0 1.240 1.120 1.240 - - 0 0 - 1.240 1.120 1.240 - - 0 - -2.36%
2019-01-21 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - -0.78%
2019-01-18 0 1.280 1.280 1.290 1.090 1.260 32,000 36,040 1.1263 1.280 1.280 1.290 1.090 1.260 32,000 1.1263 0.00%
2019-01-17 0 1.280 1.100 1.280 1.330 1.330 4,000 5,320 1.3300 1.280 1.100 1.280 1.330 1.330 4,000 1.3300 -1.54%
2019-01-16 0 1.300 1.020 1.300 1.300 1.300 4,000 5,200 1.3000 1.300 1.020 1.300 1.300 1.300 4,000 1.3000 0.00%
2019-01-15 0 1.300 1.020 1.300 - - 0 0 - 1.300 1.020 1.300 - - 0 - -0.76%
2019-01-14 0 1.310 1.050 1.310 - - 0 0 - 1.310 1.050 1.310 - - 0 - 0.00%
2019-01-11 0 1.310 1.100 1.310 - - 0 0 - 1.310 1.100 1.310 - - 0 - -2.24%
2019-01-10 0 1.340 1.180 1.340 1.340 1.340 16,000 21,440 1.3400 1.340 1.180 1.340 1.340 1.340 16,000 1.3400 3.08%
2019-01-09 0 1.300 1.100 1.300 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2019-01-08 0 1.300 1.150 1.300 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2019-01-07 0 1.300 1.180 1.300 1.290 1.300 176,000 227,120 1.2905 1.300 1.180 1.300 1.290 1.300 176,000 1.2905 -2.26%
2019-01-04 0 1.330 1.060 1.330 1.270 1.340 308,000 391,640 1.2716 1.330 1.060 1.330 1.270 1.340 308,000 1.2716 4.72%
2019-01-03 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - -1.55%
2019-01-02 0 1.290 1.110 1.290 1.290 1.340 372,000 491,880 1.3223 1.290 1.110 1.290 1.290 1.340 372,000 1.3223 -7.86%
2018-12-31 0 1.400 1.400 1.410 1.190 1.400 776,000 955,400 1.2312 1.400 1.400 1.410 1.190 1.400 776,000 1.2312 17.65%
2018-12-28 0 1.190 1.130 1.190 1.140 1.190 1,052,000 1,218,000 1.1578 1.190 1.130 1.190 1.140 1.190 1,052,000 1.1578 3.48%
2018-12-27 0 1.150 1.120 1.150 1.130 1.150 1,564,000 1,796,240 1.1485 1.150 1.120 1.150 1.130 1.150 1,564,000 1.1485 -1.71%
2018-12-24 0 1.170 1.170 1.180 1.160 1.170 8,000 9,320 1.1650 1.170 1.170 1.180 1.160 1.170 8,000 1.1650 0.86%
2018-12-21 0 1.160 1.160 1.170 1.110 1.160 172,000 196,280 1.1412 1.160 1.160 1.170 1.110 1.160 172,000 1.1412 8.41%
2018-12-20 0 1.070 1.060 1.100 1.070 1.130 112,000 123,080 1.0989 1.070 1.060 1.100 1.070 1.130 112,000 1.0989 -0.93%
2018-12-19 0 1.080 1.080 1.140 1.080 1.190 272,000 305,600 1.1235 1.080 1.080 1.140 1.080 1.190 272,000 1.1235 -10.00%
2018-12-18 0 1.200 1.050 1.200 1.120 1.210 116,000 133,120 1.1476 1.200 1.050 1.200 1.120 1.210 116,000 1.1476 0.84%
2018-12-17 0 1.190 1.170 1.190 1.190 1.190 516,000 614,040 1.1900 1.190 1.170 1.190 1.190 1.190 516,000 1.1900 -0.83%
2018-12-14 0 1.200 1.170 1.200 1.180 1.200 164,000 195,200 1.1902 1.200 1.170 1.200 1.180 1.200 164,000 1.1902 0.84%
2018-12-13 0 1.190 1.120 1.190 1.130 1.190 58,000 66,480 1.1462 1.190 1.120 1.190 1.130 1.190 58,000 1.1462 5.31%
2018-12-12 0 1.130 1.120 1.130 1.140 1.140 4,000 4,560 1.1400 1.130 1.120 1.130 1.140 1.140 4,000 1.1400 1.80%
2018-12-11 0 1.110 1.100 1.110 1.100 1.170 40,000 45,040 1.1260 1.110 1.100 1.110 1.100 1.170 40,000 1.1260 -4.31%
2018-12-10 0 1.160 1.190 1.200 1.000 1.160 432,000 441,400 1.0218 1.160 1.190 1.200 1.000 1.160 432,000 1.0218 12.62%
2018-12-07 0 1.030 1.020 1.050 1.030 1.050 20,000 20,840 1.0420 1.030 1.020 1.050 1.030 1.050 20,000 1.0420 -0.96%
2018-12-06 0 1.040 1.020 1.040 1.000 1.070 228,000 233,920 1.0260 1.040 1.020 1.040 1.000 1.070 228,000 1.0260 -1.89%
2018-12-05 0 1.060 1.040 1.060 1.060 1.060 8,000 8,480 1.0600 1.060 1.040 1.060 1.060 1.060 8,000 1.0600 0.95%
2018-12-04 0 1.050 1.050 1.070 1.030 1.070 60,000 62,880 1.0480 1.050 1.050 1.070 1.030 1.070 60,000 1.0480 -0.94%
2018-12-03 0 1.060 1.040 1.060 1.030 1.070 72,000 75,720 1.0517 1.060 1.040 1.060 1.030 1.070 72,000 1.0517 0.95%
2018-11-30 0 1.050 1.030 1.060 1.030 1.080 96,000 101,200 1.0542 1.050 1.030 1.060 1.030 1.080 96,000 1.0542 -1.87%
2018-11-29 0 1.070 1.050 1.080 1.040 1.100 132,000 141,240 1.0700 1.070 1.050 1.080 1.040 1.100 132,000 1.0700 -2.73%
2018-11-28 0 1.100 1.050 1.100 1.050 1.100 44,000 47,200 1.0727 1.100 1.050 1.100 1.050 1.100 44,000 1.0727 0.92%
2018-11-27 0 1.090 1.050 1.090 1.060 1.090 28,000 30,120 1.0757 1.090 1.050 1.090 1.060 1.090 28,000 1.0757 0.00%
2018-11-26 0 1.090 1.060 1.090 1.060 1.090 36,000 38,720 1.0756 1.090 1.060 1.090 1.060 1.090 36,000 1.0756 0.93%
2018-11-23 0 1.080 1.050 1.080 1.050 1.130 244,000 263,480 1.0798 1.080 1.050 1.080 1.050 1.130 244,000 1.0798 -3.57%
2018-11-22 0 1.120 1.120 1.150 1.050 1.110 180,000 193,360 1.0742 1.120 1.120 1.150 1.050 1.110 180,000 1.0742 2.75%
2018-11-21 0 1.090 1.050 1.090 1.050 1.090 112,000 119,760 1.0693 1.090 1.050 1.090 1.050 1.090 112,000 1.0693 0.00%
2018-11-20 0 1.090 1.040 1.100 1.050 1.110 92,000 99,240 1.0787 1.090 1.040 1.100 1.050 1.110 92,000 1.0787 0.00%
2018-11-19 0 1.090 1.080 1.090 1.080 1.090 8,000 8,680 1.0850 1.090 1.080 1.090 1.080 1.090 8,000 1.0850 0.00%
2018-11-16 0 1.090 1.070 1.120 1.070 1.150 228,000 251,560 1.1033 1.090 1.070 1.120 1.070 1.150 228,000 1.1033 -5.22%
2018-11-15 0 1.150 1.110 1.150 1.120 1.150 12,000 13,640 1.1367 1.150 1.110 1.150 1.120 1.150 12,000 1.1367 0.88%
2018-11-14 0 1.140 1.100 1.150 1.100 1.140 48,000 53,280 1.1100 1.140 1.100 1.150 1.100 1.140 48,000 1.1100 3.64%
2018-11-13 0 1.100 1.090 1.120 1.090 1.180 140,000 156,160 1.1154 1.100 1.090 1.120 1.090 1.180 140,000 1.1154 -8.33%
2018-11-12 0 1.200 1.100 1.210 1.090 1.200 292,000 325,960 1.1163 1.200 1.100 1.210 1.090 1.200 292,000 1.1163 2.56%
2018-11-09 0 1.170 1.140 1.170 1.170 1.170 4,000 4,680 1.1700 1.170 1.140 1.170 1.170 1.170 4,000 1.1700 0.86%
2018-11-08 0 1.160 1.150 1.170 1.160 1.180 8,000 9,360 1.1700 1.160 1.150 1.170 1.160 1.180 8,000 1.1700 -1.69%
2018-11-07 0 1.180 1.180 1.200 1.170 1.170 4,000 4,680 1.1700 1.180 1.180 1.200 1.170 1.170 4,000 1.1700 1.72%
2018-11-06 0 1.160 1.160 1.200 1.100 1.190 128,000 143,680 1.1225 1.160 1.160 1.200 1.100 1.190 128,000 1.1225 0.87%
2018-11-05 0 1.150 1.130 1.150 1.150 1.200 40,000 46,560 1.1640 1.150 1.130 1.150 1.150 1.200 40,000 1.1640 0.00%
2018-11-02 0 1.150 1.140 1.200 1.140 1.220 144,000 166,920 1.1592 1.150 1.140 1.200 1.140 1.220 144,000 1.1592 -5.74%
2018-11-01 0 1.220 1.220 1.230 1.160 1.200 56,000 65,800 1.1750 1.220 1.220 1.230 1.160 1.200 56,000 1.1750 1.67%
2018-10-31 0 1.200 1.170 1.200 1.180 1.210 20,000 23,880 1.1940 1.200 1.170 1.200 1.180 1.210 20,000 1.1940 1.69%
2018-10-30 0 1.180 1.170 1.180 1.180 1.200 72,000 85,680 1.1900 1.180 1.170 1.180 1.180 1.200 72,000 1.1900 -2.48%
2018-10-29 0 1.210 1.150 1.220 1.160 1.330 296,000 355,920 1.2024 1.210 1.150 1.220 1.160 1.330 296,000 1.2024 -11.03%
2018-10-26 0 1.360 1.360 1.390 1.190 1.210 48,000 57,760 1.2033 1.360 1.360 1.390 1.190 1.210 48,000 1.2033 14.29%
2018-10-25 0 1.190 1.190 1.200 1.190 1.230 40,000 47,840 1.1960 1.190 1.190 1.200 1.190 1.230 40,000 1.1960 -0.83%
2018-10-24 0 1.200 1.190 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.190 1.200 1.200 1.200 4,000 1.2000 0.00%
2018-10-23 0 1.200 1.170 1.200 1.140 1.280 844,000 978,920 1.1599 1.200 1.170 1.200 1.140 1.280 844,000 1.1599 5.26%
2018-10-22 0 1.140 1.140 1.190 1.100 1.100 12,000 13,200 1.1000 1.140 1.140 1.190 1.100 1.100 12,000 1.1000 3.64%
2018-10-19 0 1.100 1.090 1.100 - - 0 0 - 1.100 1.090 1.100 - - 0 - 0.00%
2018-10-18 0 1.100 1.090 1.100 1.100 1.160 36,000 40,280 1.1189 1.100 1.090 1.100 1.100 1.160 36,000 1.1189 -3.51%
2018-10-16 0 1.140 1.110 1.140 1.160 1.160 96,000 107,560 1.1204 1.140 1.110 1.140 1.160 1.160 96,000 1.1204 0.88%
2018-10-15 0 1.130 1.120 1.140 1.130 1.160 20,000 22,960 1.1480 1.130 1.120 1.140 1.130 1.160 20,000 1.1480 -2.59%
2018-10-12 0 1.160 1.130 1.160 1.050 1.160 24,000 27,240 1.1350 1.160 1.130 1.160 1.050 1.160 24,000 1.1350 0.87%
2018-10-11 0 1.150 1.150 1.180 1.150 1.230 84,000 98,120 1.1681 1.150 1.150 1.180 1.150 1.230 84,000 1.1681 -6.50%
2018-10-10 0 1.230 1.220 1.240 - - 0 0 - 1.230 1.220 1.240 - - 0 - 0.00%
2018-10-09 0 1.230 1.210 1.240 1.230 1.240 204,000 252,920 1.2398 1.230 1.210 1.240 1.230 1.240 204,000 1.2398 0.00%
2018-10-08 0 1.230 1.220 1.250 1.230 1.250 16,000 19,800 1.2375 1.230 1.220 1.250 1.230 1.250 16,000 1.2375 -2.38%
2018-10-05 0 1.260 1.240 1.260 1.250 1.270 12,000 15,120 1.2600 1.260 1.240 1.260 1.250 1.270 12,000 1.2600 0.00%
2018-10-04 0 1.260 1.200 1.260 1.200 1.260 152,000 186,960 1.2300 1.260 1.200 1.260 1.200 1.260 152,000 1.2300 1.61%
2018-10-03 0 1.240 1.230 1.240 1.240 1.240 4,000 4,960 1.2400 1.240 1.230 1.240 1.240 1.240 4,000 1.2400 0.00%
2018-10-02 0 1.240 1.230 1.240 1.240 1.240 4,000 4,960 1.2400 1.240 1.230 1.240 1.240 1.240 4,000 1.2400 -0.80%
2018-09-28 0 1.250 1.240 1.260 1.250 1.250 4,000 5,000 1.2500 1.250 1.240 1.260 1.250 1.250 4,000 1.2500 0.00%
2018-09-27 0 1.250 1.200 1.250 1.200 1.250 96,000 116,720 1.2158 1.250 1.200 1.250 1.200 1.250 96,000 1.2158 2.46%
2018-09-26 0 1.220 1.210 1.220 1.220 1.250 44,000 54,240 1.2327 1.220 1.210 1.220 1.220 1.250 44,000 1.2327 -3.17%
2018-09-24 0 1.260 1.240 1.260 1.190 1.260 64,000 77,840 1.2163 1.260 1.240 1.260 1.190 1.260 64,000 1.2163 0.80%
2018-09-21 0 1.250 1.210 1.250 1.250 1.250 24,000 29,640 1.2350 1.250 1.210 1.250 1.250 1.250 24,000 1.2350 0.00%
2018-09-20 0 1.250 1.240 1.250 1.240 1.260 8,000 10,000 1.2500 1.250 1.240 1.250 1.240 1.260 8,000 1.2500 0.81%
2018-09-19 0 1.240 1.230 1.240 1.240 1.250 8,000 9,960 1.2450 1.240 1.230 1.240 1.240 1.250 8,000 1.2450 0.00%
2018-09-18 0 1.240 1.230 1.250 1.200 1.250 104,000 126,920 1.2204 1.240 1.230 1.250 1.200 1.250 104,000 1.2204 -0.80%
2018-09-17 0 1.250 1.240 1.250 1.250 1.250 4,000 5,000 1.2500 1.250 1.240 1.250 1.250 1.250 4,000 1.2500 0.81%
2018-09-14 0 1.240 1.240 1.250 1.210 1.250 44,000 54,000 1.2273 1.240 1.240 1.250 1.210 1.250 44,000 1.2273 0.00%
2018-09-13 0 1.240 1.230 1.240 1.240 1.240 4,000 4,960 1.2400 1.240 1.230 1.240 1.240 1.240 4,000 1.2400 -0.80%
2018-09-12 0 1.250 1.190 1.250 1.200 1.250 56,000 68,240 1.2186 1.250 1.190 1.250 1.200 1.250 56,000 1.2186 0.81%
2018-09-11 0 1.240 1.230 1.240 1.240 1.240 20,000 24,800 1.2400 1.240 1.230 1.240 1.240 1.240 20,000 1.2400 0.00%
2018-09-10 0 1.240 1.230 1.250 1.240 1.240 36,000 44,640 1.2400 1.240 1.230 1.250 1.240 1.240 36,000 1.2400 0.00%
2018-09-07 0 1.240 1.230 1.240 1.240 1.250 12,000 14,960 1.2467 1.240 1.230 1.240 1.240 1.250 12,000 1.2467 0.00%
2018-09-06 0 1.240 1.220 1.260 1.240 1.240 104,000 128,240 1.2331 1.240 1.220 1.260 1.240 1.240 104,000 1.2331 0.00%
2018-09-05 0 1.240 1.240 1.280 1.230 1.230 12,000 14,760 1.2300 1.240 1.240 1.280 1.230 1.230 12,000 1.2300 1.64%
2018-09-04 0 1.220 1.220 1.250 1.220 1.250 140,000 173,200 1.2371 1.220 1.220 1.250 1.220 1.250 140,000 1.2371 -1.61%
2018-09-03 0 1.240 1.220 1.300 1.240 1.240 4,000 4,960 1.2400 1.240 1.220 1.300 1.240 1.240 4,000 1.2400 0.00%
2018-08-31 0 1.240 1.200 1.300 1.220 1.240 12,000 14,800 1.2333 1.240 1.200 1.300 1.220 1.240 12,000 1.2333 0.00%
2018-08-30 0 1.240 1.220 1.280 1.240 1.240 4,000 4,960 1.2400 1.240 1.220 1.280 1.240 1.240 4,000 1.2400 0.00%
2018-08-29 0 1.240 1.240 1.260 1.200 1.240 88,000 106,240 1.2073 1.240 1.240 1.260 1.200 1.240 88,000 1.2073 0.00%
2018-08-28 0 1.240 1.230 1.240 1.180 1.250 56,000 66,360 1.1850 1.240 1.230 1.240 1.180 1.250 56,000 1.1850 -0.80%
2018-08-27 0 1.250 1.200 1.250 1.150 1.250 436,000 508,760 1.1669 1.250 1.200 1.250 1.150 1.250 436,000 1.1669 1.63%
2018-08-24 0 1.230 1.150 1.250 1.130 1.250 756,000 903,880 1.1956 1.230 1.150 1.250 1.130 1.250 756,000 1.1956 -1.60%
2018-08-23 0 1.250 1.250 1.380 - - 0 0 - 1.250 1.250 1.380 - - 0 - 0.00%
2018-08-22 0 1.250 1.250 1.320 - - 0 0 - 1.250 1.250 1.320 - - 0 - 6.84%
2018-08-21 0 1.170 0.950 1.170 1.170 1.170 8,000 9,360 1.1700 1.170 0.950 1.170 1.170 1.170 8,000 1.1700 0.00%
2018-08-20 0 1.170 1.170 1.240 1.150 1.160 84,000 97,120 1.1562 1.170 1.170 1.240 1.150 1.160 84,000 1.1562 1.74%
2018-08-17 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2018-08-16 0 1.150 1.150 1.210 - - 0 0 - 1.150 1.150 1.210 - - 0 - 0.00%
2018-08-15 0 1.150 1.100 1.200 1.150 1.210 228,000 272,240 1.1940 1.150 1.100 1.200 1.150 1.210 228,000 1.1940 -6.50%
2018-08-14 0 1.230 1.220 1.230 - - 0 0 - 1.230 1.220 1.230 - - 0 - -1.60%
2018-08-13 0 1.250 1.220 1.250 1.220 1.260 164,000 203,000 1.2378 1.250 1.220 1.250 1.220 1.260 164,000 1.2378 0.00%
2018-08-10 0 1.250 1.210 1.250 1.190 1.260 72,000 87,680 1.2178 1.250 1.210 1.250 1.190 1.260 72,000 1.2178 0.81%
2018-08-09 0 1.240 1.240 1.250 1.240 1.240 32,000 39,680 1.2400 1.240 1.240 1.250 1.240 1.240 32,000 1.2400 0.00%
2018-08-08 0 1.240 1.200 1.240 1.240 1.240 68,000 86,920 1.2782 1.240 1.200 1.240 1.240 1.240 68,000 1.2782 -3.88%
2018-08-07 0 1.290 1.210 1.290 1.290 1.290 40,000 51,600 1.2900 1.290 1.210 1.290 1.290 1.290 40,000 1.2900 -2.27%
2018-08-06 0 1.320 1.200 1.320 - - 0 0 - 1.320 1.200 1.320 - - 0 - -4.35%
2018-08-03 0 1.380 1.220 1.380 1.380 1.380 20,000 27,600 1.3800 1.380 1.220 1.380 1.380 1.380 20,000 1.3800 4.55%
2018-08-02 0 1.320 1.200 1.320 1.300 1.320 20,000 26,200 1.3100 1.320 1.200 1.320 1.300 1.320 20,000 1.3100 5.60%
2018-08-01 0 1.250 1.240 1.310 1.200 1.260 1,116,000 1,387,720 1.2435 1.250 1.240 1.310 1.200 1.260 1,116,000 1.2435 -8.76%
2018-07-31 0 1.370 1.090 1.380 1.370 1.370 120,000 164,400 1.3700 1.370 1.090 1.380 1.370 1.370 120,000 1.3700 -0.72%
2018-07-30 0 1.380 1.220 1.380 - - 0 0 - 1.380 1.220 1.380 - - 0 - -1.43%
2018-07-27 0 1.400 1.380 1.400 1.350 1.400 116,000 160,480 1.3834 1.400 1.380 1.400 1.350 1.400 116,000 1.3834 4.48%
2018-07-26 0 1.340 1.200 1.340 1.360 1.400 12,000 16,480 1.3733 1.340 1.200 1.340 1.360 1.400 12,000 1.3733 0.00%
2018-07-25 0 1.340 1.200 1.360 - - 0 0 - 1.340 1.200 1.360 - - 0 - 0.00%
2018-07-24 0 1.340 1.200 1.380 - - 116,000 160,080 1.3800 1.340 1.200 1.380 - - 116,000 1.3800 0.00%
2018-07-23 0 1.340 1.160 1.340 1.380 1.380 20,000 27,600 1.3800 1.340 1.160 1.340 1.380 1.380 20,000 1.3800 -0.74%
2018-07-20 0 1.350 1.110 1.350 1.270 1.400 567,605 726,038 1.2791 1.350 1.110 1.350 1.270 1.400 567,605 1.2791 5.47%
2018-07-19 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2018-07-18 0 1.280 1.220 1.280 1.280 1.300 108,000 133,781 1.2387 1.280 1.220 1.280 1.280 1.300 108,000 1.2387 0.00%
2018-07-17 0 1.280 1.280 1.300 1.120 1.240 1,636,000 1,884,120 1.1517 1.280 1.280 1.300 1.120 1.240 1,636,000 1.1517 6.67%
2018-07-16 0 1.200 1.200 1.250 1.110 1.230 640,000 768,440 1.2007 1.200 1.200 1.250 1.110 1.230 640,000 1.2007 0.00%
2018-07-13 0 1.200 1.200 1.280 1.170 1.240 680,000 812,320 1.1946 1.200 1.200 1.280 1.170 1.240 680,000 1.1946 -3.23%
2018-07-12 0 1.240 1.220 1.240 1.100 1.240 612,000 736,640 1.2037 1.240 1.220 1.240 1.100 1.240 612,000 1.2037 3.33%
2018-07-11 0 1.200 1.200 1.250 1.200 1.260 268,000 332,680 1.2413 1.200 1.200 1.250 1.200 1.260 268,000 1.2413 -4.00%
2018-07-10 0 1.250 1.150 1.270 1.250 1.270 136,000 171,640 1.2621 1.250 1.150 1.270 1.250 1.270 136,000 1.2621 -4.58%
2018-07-09 0 1.310 1.280 1.330 1.280 1.310 76,000 98,440 1.2953 1.310 1.280 1.330 1.280 1.310 76,000 1.2953 1.55%
2018-07-06 0 1.290 1.290 1.350 1.280 1.290 168,000 216,640 1.2895 1.290 1.290 1.350 1.280 1.290 168,000 1.2895 0.78%
2018-07-05 0 1.280 1.280 1.310 1.280 1.300 692,000 886,240 1.2807 1.280 1.280 1.310 1.280 1.300 692,000 1.2807 -0.78%
2018-07-04 0 1.290 1.290 1.360 1.290 1.310 260,000 337,000 1.2962 1.290 1.290 1.360 1.290 1.310 260,000 1.2962 -2.27%
2018-07-03 0 1.320 1.060 1.320 - - 0 0 - 1.320 1.060 1.320 - - 0 - -0.75%
2018-06-29 0 1.330 1.060 1.330 1.290 1.330 140,000 182,600 1.3043 1.330 1.060 1.330 1.290 1.330 140,000 1.3043 1.53%
2018-06-28 0 1.310 1.250 1.320 1.240 1.310 204,000 261,080 1.2798 1.310 1.250 1.320 1.240 1.310 204,000 1.2798 0.00%
2018-06-27 0 1.310 1.240 1.320 1.300 1.310 56,000 73,200 1.3071 1.310 1.240 1.320 1.300 1.310 56,000 1.3071 0.00%
2018-06-26 0 1.310 1.260 1.320 1.300 1.310 68,000 88,760 1.3053 1.310 1.260 1.320 1.300 1.310 68,000 1.3053 0.00%
2018-06-25 0 1.310 1.240 1.310 1.280 1.310 60,000 77,680 1.2947 1.310 1.240 1.310 1.280 1.310 60,000 1.2947 -1.50%
2018-06-22 0 1.330 1.270 1.330 1.270 1.350 164,000 217,000 1.3232 1.330 1.270 1.330 1.270 1.350 164,000 1.3232 4.72%
2018-06-21 0 1.270 1.250 1.300 1.270 1.290 72,000 91,840 1.2756 1.270 1.250 1.300 1.270 1.290 72,000 1.2756 -1.55%
2018-06-20 0 1.290 1.220 1.300 1.290 1.290 20,000 25,800 1.2900 1.290 1.220 1.300 1.290 1.290 20,000 1.2900 0.00%
2018-06-19 0 1.290 1.200 1.290 1.290 1.300 48,000 62,080 1.2933 1.290 1.200 1.290 1.290 1.300 48,000 1.2933 -0.77%
2018-06-15 0 1.300 1.240 1.300 1.280 1.300 40,000 51,560 1.2890 1.300 1.240 1.300 1.280 1.300 40,000 1.2890 0.00%
2018-06-14 0 1.300 1.250 1.340 1.300 1.300 4,000 5,200 1.3000 1.300 1.250 1.340 1.300 1.300 4,000 1.3000 3.17%
2018-06-13 0 1.260 1.260 1.340 1.230 1.230 4,000 4,920 1.2300 1.260 1.260 1.340 1.230 1.230 4,000 1.2300 -4.55%
2018-06-12 0 1.320 1.290 1.320 1.300 1.320 80,000 104,640 1.3080 1.320 1.290 1.320 1.300 1.320 80,000 1.3080 1.54%
2018-06-11 0 1.300 1.250 1.340 1.300 1.340 168,000 219,800 1.3083 1.300 1.250 1.340 1.300 1.340 168,000 1.3083 -2.99%
2018-06-08 0 1.340 1.340 1.390 1.330 1.390 196,000 271,000 1.3827 1.340 1.340 1.390 1.330 1.390 196,000 1.3827 -3.60%
2018-06-07 0 1.390 1.340 1.390 1.400 1.400 160,000 224,000 1.4000 1.390 1.340 1.390 1.400 1.400 160,000 1.4000 3.73%
2018-06-06 0 1.340 1.290 1.340 1.330 1.390 1,128,000 1,557,880 1.3811 1.340 1.290 1.340 1.330 1.390 1,128,000 1.3811 0.00%
2018-06-05 0 1.340 1.290 1.340 1.340 1.340 100,000 134,000 1.3400 1.340 1.290 1.340 1.340 1.340 100,000 1.3400 -2.90%
2018-06-04 0 1.380 1.310 1.400 1.300 1.380 52,000 68,240 1.3123 1.380 1.310 1.400 1.300 1.380 52,000 1.3123 6.98%
2018-06-01 0 1.290 1.280 1.380 - - 100,000 129,000 1.2900 1.290 1.280 1.380 - - 100,000 1.2900 0.00%
2018-05-31 0 1.290 1.360 1.380 1.290 1.290 80,000 103,200 1.2900 1.290 1.360 1.380 1.290 1.290 80,000 1.2900 -3.73%
2018-05-30 0 1.340 1.310 1.350 1.310 1.340 328,000 436,280 1.3301 1.340 1.310 1.350 1.310 1.340 328,000 1.3301 2.29%
2018-05-29 0 1.310 1.280 1.310 1.290 1.380 812,000 1,074,200 1.3229 1.310 1.280 1.310 1.290 1.380 812,000 1.3229 -0.76%
2018-05-28 0 1.320 1.310 1.330 1.260 1.320 168,000 219,080 1.3040 1.320 1.310 1.330 1.260 1.320 168,000 1.3040 0.00%
2018-05-25 0 1.320 1.310 1.330 1.300 1.380 2,196,000 2,961,280 1.3485 1.320 1.310 1.330 1.300 1.380 2,196,000 1.3485 5.60%
2018-05-24 0 1.250 1.250 1.300 1.250 1.400 728,000 939,840 1.2910 1.250 1.250 1.300 1.250 1.400 728,000 1.2910 -10.71%
2018-05-23 0 1.400 1.250 1.400 1.230 1.400 1,120,000 1,528,840 1.3650 1.400 1.250 1.400 1.230 1.400 1,120,000 1.3650 12.00%
2018-05-21 0 1.250 1.230 1.290 1.250 1.350 36,000 45,400 1.2611 1.250 1.230 1.290 1.250 1.350 36,000 1.2611 0.00%
2018-05-18 0 1.250 1.230 1.250 1.250 1.340 24,000 31,600 1.3167 1.250 1.230 1.250 1.250 1.340 24,000 1.3167 0.00%
2018-05-17 0 1.250 1.230 1.250 1.300 1.300 20,000 26,000 1.3000 1.250 1.230 1.250 1.300 1.300 20,000 1.3000 -6.02%
2018-05-16 0 1.330 1.330 1.360 1.260 1.390 1,516,000 2,030,360 1.3393 1.330 1.330 1.360 1.260 1.390 1,516,000 1.3393 3.91%
2018-05-15 0 1.280 1.230 1.280 1.280 1.280 24,000 30,720 1.2800 1.280 1.230 1.280 1.280 1.280 24,000 1.2800 -0.78%
2018-05-14 0 1.290 1.220 1.300 1.290 1.320 132,000 171,240 1.2973 1.290 1.220 1.300 1.290 1.320 132,000 1.2973 4.88%
2018-05-11 0 1.230 1.300 1.320 1.220 1.280 1,504,000 1,846,120 1.2275 1.230 1.300 1.320 1.220 1.280 1,504,000 1.2275 -3.15%
2018-05-10 0 1.270 1.240 1.270 1.200 1.280 48,000 58,840 1.2258 1.270 1.240 1.270 1.200 1.280 48,000 1.2258 -2.31%
2018-05-09 0 1.300 1.240 1.310 1.300 1.320 200,000 260,400 1.3020 1.300 1.240 1.310 1.300 1.320 200,000 1.3020 -3.70%
2018-05-08 0 1.350 1.330 1.380 1.290 1.500 1,236,000 1,657,520 1.3410 1.350 1.330 1.380 1.290 1.500 1,236,000 1.3410 0.75%
2018-05-07 0 1.340 1.260 1.350 1.340 1.340 80,000 107,200 1.3400 1.340 1.260 1.350 1.340 1.340 80,000 1.3400 -4.29%
2018-05-04 0 1.400 1.210 1.400 1.280 1.400 36,000 46,800 1.3000 1.400 1.210 1.400 1.280 1.400 36,000 1.3000 10.24%
2018-05-03 0 1.270 1.260 1.270 1.270 1.270 8,000 10,160 1.2700 1.270 1.260 1.270 1.270 1.270 8,000 1.2700 -0.78%
2018-05-02 0 1.280 1.240 1.280 - - 0 0 - 1.280 1.240 1.280 - - 0 - -0.78%
2018-04-30 0 1.290 1.220 1.300 1.290 1.300 8,000 10,360 1.2950 1.290 1.220 1.300 1.290 1.300 8,000 1.2950 1.57%
2018-04-27 0 1.270 1.230 1.270 1.280 1.280 4,000 5,120 1.2800 1.270 1.230 1.270 1.280 1.280 4,000 1.2800 -0.78%
2018-04-26 0 1.280 1.230 1.280 1.320 1.320 4,000 5,280 1.3200 1.280 1.230 1.280 1.320 1.320 4,000 1.3200 0.00%
2018-04-25 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - 0.00%
2018-04-24 0 1.280 1.240 1.290 1.230 1.280 120,000 150,200 1.2517 1.280 1.240 1.290 1.230 1.280 120,000 1.2517 0.79%
2018-04-23 0 1.270 1.270 1.290 1.230 1.300 232,000 294,520 1.2695 1.270 1.270 1.290 1.230 1.300 232,000 1.2695 5.83%
2018-04-20 0 1.200 1.200 1.260 1.200 1.250 540,000 656,640 1.2160 1.200 1.200 1.260 1.200 1.250 540,000 1.2160 -9.77%
2018-04-19 0 1.330 1.260 1.370 1.320 1.330 100,000 132,200 1.3220 1.330 1.260 1.370 1.320 1.330 100,000 1.3220 3.10%
2018-04-18 0 1.290 1.220 1.340 1.210 1.330 204,000 258,560 1.2675 1.290 1.220 1.340 1.210 1.330 204,000 1.2675 0.00%
2018-04-17 0 1.290 1.200 1.290 1.200 1.290 284,000 348,400 1.2268 1.290 1.200 1.290 1.200 1.290 284,000 1.2268 -0.77%
2018-04-16 0 1.300 1.290 1.300 1.210 1.300 224,000 288,040 1.2859 1.300 1.290 1.300 1.210 1.300 224,000 1.2859 0.00%
2018-04-13 0 1.300 1.300 1.310 1.300 1.300 4,000 5,200 1.3000 1.300 1.300 1.310 1.300 1.300 4,000 1.3000 -2.26%
2018-04-12 0 1.330 1.250 1.330 1.210 1.330 208,000 267,480 1.2860 1.330 1.250 1.330 1.210 1.330 208,000 1.2860 6.40%
2018-04-11 0 1.250 1.170 1.400 1.050 1.300 404,000 491,680 1.2170 1.250 1.170 1.400 1.050 1.300 404,000 1.2170 4.17%
2018-04-10 0 1.200 1.150 1.200 1.200 1.200 8,000 9,600 1.2000 1.200 1.150 1.200 1.200 1.200 8,000 1.2000 0.00%
2018-04-09 0 1.200 1.200 1.290 1.200 1.200 40,000 48,000 1.2000 1.200 1.200 1.290 1.200 1.200 40,000 1.2000 0.84%
2018-04-06 0 1.190 1.190 1.200 1.180 1.200 88,000 104,800 1.1909 1.190 1.190 1.200 1.180 1.200 88,000 1.1909 -2.46%
2018-04-04 0 1.220 1.220 1.290 1.210 1.280 104,000 126,120 1.2127 1.220 1.220 1.290 1.210 1.280 104,000 1.2127 0.00%
2018-04-03 0 1.220 1.220 1.270 1.220 1.290 28,000 34,680 1.2386 1.220 1.220 1.270 1.220 1.290 28,000 1.2386 -5.43%
2018-03-29 0 1.290 1.200 1.290 1.130 1.290 28,000 35,480 1.2671 1.290 1.200 1.290 1.130 1.290 28,000 1.2671 -2.27%
2018-03-28 0 1.320 1.200 1.320 1.220 1.340 160,000 208,440 1.3028 1.320 1.200 1.320 1.220 1.340 160,000 1.3028 -2.22%
2018-03-27 0 1.350 1.280 1.390 1.290 1.350 132,000 176,400 1.3364 1.350 1.280 1.390 1.290 1.350 132,000 1.3364 3.85%
2018-03-26 0 1.300 1.300 1.350 1.230 1.320 148,000 190,440 1.2868 1.300 1.300 1.350 1.230 1.320 148,000 1.2868 -4.41%
2018-03-23 0 1.360 1.360 1.370 1.300 1.650 268,000 397,760 1.4842 1.360 1.360 1.370 1.300 1.650 268,000 1.4842 -17.58%
2018-03-22 0 1.650 1.290 1.650 1.300 1.720 84,000 117,600 1.4000 1.650 1.290 1.650 1.300 1.720 84,000 1.4000 28.91%
2018-03-21 0 1.280 1.270 1.300 1.250 1.330 148,000 189,560 1.2808 1.280 1.270 1.300 1.250 1.330 148,000 1.2808 -6.57%
2018-03-20 0 1.370 1.320 1.380 1.340 1.370 40,000 53,960 1.3490 1.370 1.320 1.380 1.340 1.370 40,000 1.3490 1.48%
2018-03-19 0 1.350 1.270 1.350 - - 0 0 - 1.350 1.270 1.350 - - 0 - 0.00%
2018-03-16 0 1.350 1.320 1.360 1.310 1.380 308,000 409,120 1.3283 1.350 1.320 1.360 1.310 1.380 308,000 1.3283 -2.88%
2018-03-15 0 1.390 1.330 1.390 - - 0 0 - 1.390 1.330 1.390 - - 0 - 0.00%
2018-03-14 0 1.390 1.320 1.390 1.390 1.440 68,000 96,640 1.4212 1.390 1.320 1.390 1.390 1.440 68,000 1.4212 0.00%
2018-03-13 0 1.390 1.390 1.440 - - 0 0 - 1.390 1.390 1.440 - - 0 - 0.00%
2018-03-12 0 1.390 1.310 1.400 1.290 1.390 80,000 104,400 1.3050 1.390 1.310 1.400 1.290 1.390 80,000 1.3050 0.00%
2018-03-09 0 1.390 1.320 1.400 1.310 1.450 268,000 354,520 1.3228 1.390 1.320 1.400 1.310 1.450 268,000 1.3228 0.00%
2018-03-08 0 1.390 1.330 1.460 1.390 1.470 32,000 46,720 1.4600 1.390 1.330 1.460 1.390 1.470 32,000 1.4600 -5.44%
2018-03-07 0 1.470 1.300 1.470 1.470 1.470 24,000 35,280 1.4700 1.470 1.300 1.470 1.470 1.470 24,000 1.4700 5.00%
2018-03-06 0 1.400 1.320 1.470 1.470 1.470 20,000 29,400 1.4700 1.400 1.320 1.470 1.470 1.470 20,000 1.4700 -4.76%
2018-03-05 0 1.470 1.300 1.380 1.470 1.470 20,000 29,400 1.4700 1.470 1.300 1.380 1.470 1.470 20,000 1.4700 0.68%
2018-03-02 0 1.460 1.290 1.470 1.480 1.480 24,000 35,520 1.4800 1.460 1.290 1.470 1.480 1.480 24,000 1.4800 -0.68%
2018-03-01 0 1.470 1.300 1.530 1.470 1.470 24,000 35,280 1.4700 1.470 1.300 1.530 1.470 1.470 24,000 1.4700 0.68%
2018-02-28 0 1.460 1.290 1.470 1.480 1.480 24,000 35,520 1.4800 1.460 1.290 1.470 1.480 1.480 24,000 1.4800 -0.68%
2018-02-27 0 1.470 1.370 1.480 1.440 1.470 44,000 64,280 1.4609 1.470 1.370 1.480 1.440 1.470 44,000 1.4609 0.00%
2018-02-26 0 1.470 1.310 1.470 1.480 1.750 268,000 440,080 1.6421 1.470 1.310 1.470 1.480 1.750 268,000 1.6421 0.00%
2018-02-23 0 1.470 1.300 1.470 1.480 1.480 24,000 35,520 1.4800 1.470 1.300 1.470 1.480 1.480 24,000 1.4800 0.00%
2018-02-22 0 1.470 1.350 1.470 1.450 1.480 92,000 134,560 1.4626 1.470 1.350 1.470 1.450 1.480 92,000 1.4626 2.08%
2018-02-21 0 1.440 1.220 1.450 1.430 1.440 68,000 97,560 1.4347 1.440 1.220 1.450 1.430 1.440 68,000 1.4347 -0.69%
2018-02-20 0 1.450 1.280 1.450 1.430 1.450 28,000 40,120 1.4329 1.450 1.280 1.450 1.430 1.450 28,000 1.4329 0.00%
2018-02-15 0 1.450 1.280 1.450 1.440 1.450 24,000 34,600 1.4417 1.450 1.280 1.450 1.440 1.450 24,000 1.4417 0.00%
2018-02-14 0 1.450 1.300 1.450 1.350 1.470 216,000 304,360 1.4091 1.450 1.300 1.450 1.350 1.470 216,000 1.4091 -2.03%
2018-02-13 0 1.480 1.320 1.480 1.480 1.500 92,000 137,080 1.4900 1.480 1.320 1.480 1.480 1.500 92,000 1.4900 13.85%
2018-02-12 0 1.300 1.300 1.380 1.280 1.390 52,000 69,560 1.3377 1.300 1.300 1.380 1.280 1.390 52,000 1.3377 -5.80%
2018-02-09 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -2.82%
2018-02-08 0 1.420 1.210 1.420 - - 0 0 - 1.420 1.210 1.420 - - 0 - -1.39%
2018-02-07 0 1.440 1.300 1.440 1.460 1.460 20,000 29,200 1.4600 1.440 1.300 1.440 1.460 1.460 20,000 1.4600 -0.69%
2018-02-06 0 1.450 1.280 1.450 1.300 1.480 244,000 340,720 1.3964 1.450 1.280 1.450 1.300 1.480 244,000 1.3964 -3.33%
2018-02-05 0 1.500 1.410 1.500 1.460 1.500 40,000 59,200 1.4800 1.500 1.410 1.500 1.460 1.500 40,000 1.4800 2.74%
2018-02-02 0 1.460 1.420 1.460 1.490 1.490 24,000 35,760 1.4900 1.460 1.420 1.460 1.490 1.490 24,000 1.4900 -2.01%
2018-02-01 0 1.490 1.420 1.500 1.490 1.490 24,000 35,760 1.4900 1.490 1.420 1.500 1.490 1.490 24,000 1.4900 -0.67%
2018-01-31 0 1.500 1.480 1.530 1.500 1.530 40,000 60,600 1.5150 1.500 1.480 1.530 1.500 1.530 40,000 1.5150 -2.60%
2018-01-30 0 1.540 1.430 1.540 1.420 1.610 512,000 804,600 1.5715 1.540 1.430 1.540 1.420 1.610 512,000 1.5715 7.69%
2018-01-29 0 1.430 1.430 1.500 1.430 1.470 64,000 93,880 1.4669 1.430 1.430 1.500 1.430 1.470 64,000 1.4669 -2.05%
2018-01-26 0 1.460 1.430 1.460 1.450 1.510 112,000 164,760 1.4711 1.460 1.430 1.460 1.450 1.510 112,000 1.4711 2.10%
2018-01-25 0 1.430 1.430 1.500 1.420 1.550 124,000 178,400 1.4387 1.430 1.430 1.500 1.420 1.550 124,000 1.4387 -2.05%
2018-01-24 0 1.460 1.460 1.490 1.460 1.510 32,000 48,040 1.5013 1.460 1.460 1.490 1.460 1.510 32,000 1.5013 -2.67%
2018-01-23 0 1.500 1.440 1.500 1.450 1.520 176,000 263,160 1.4952 1.500 1.440 1.500 1.450 1.520 176,000 1.4952 0.00%
2018-01-22 0 1.500 1.450 1.590 1.500 1.520 256,000 384,400 1.5016 1.500 1.450 1.590 1.500 1.520 256,000 1.5016 -1.32%
2018-01-19 0 1.520 1.480 1.560 1.520 1.620 820,000 1,312,720 1.6009 1.520 1.480 1.560 1.520 1.620 820,000 1.6009 2.01%
2018-01-18 0 1.490 1.450 1.500 1.460 1.490 80,000 118,320 1.4790 1.490 1.450 1.500 1.460 1.490 80,000 1.4790 -0.67%
2018-01-17 0 1.500 1.480 1.510 1.490 1.520 80,000 120,400 1.5050 1.500 1.480 1.510 1.490 1.520 80,000 1.5050 -1.96%
2018-01-16 0 1.530 1.500 1.550 1.510 1.530 72,000 108,880 1.5122 1.530 1.500 1.550 1.510 1.530 72,000 1.5122 2.00%
2018-01-15 0 1.500 1.500 1.510 1.500 1.550 144,000 217,960 1.5136 1.500 1.500 1.510 1.500 1.550 144,000 1.5136 -1.96%
2018-01-12 0 1.530 1.520 1.530 1.490 1.530 80,000 121,600 1.5200 1.530 1.520 1.530 1.490 1.530 80,000 1.5200 1.32%
2018-01-11 0 1.510 1.500 1.580 1.430 1.590 656,000 992,800 1.5134 1.510 1.500 1.580 1.430 1.590 656,000 1.5134 -5.03%
2018-01-10 0 1.590 1.550 1.590 1.600 1.610 76,000 121,920 1.6042 1.590 1.550 1.590 1.600 1.610 76,000 1.6042 -1.24%
2018-01-09 0 1.610 1.450 1.610 1.610 1.620 80,000 129,200 1.6150 1.610 1.450 1.610 1.610 1.620 80,000 1.6150 0.00%
2018-01-08 0 1.610 1.550 1.620 1.580 1.640 660,000 1,054,520 1.5978 1.610 1.550 1.620 1.580 1.640 660,000 1.5978 -1.23%
2018-01-05 0 1.630 1.630 1.640 1.610 1.660 292,000 480,280 1.6448 1.630 1.630 1.640 1.610 1.660 292,000 1.6448 -1.21%
2018-01-04 0 1.650 1.510 1.650 1.640 1.660 188,000 309,960 1.6487 1.650 1.510 1.650 1.640 1.660 188,000 1.6487 0.61%
2018-01-03 0 1.640 1.600 1.690 1.640 1.680 108,000 180,760 1.6737 1.640 1.600 1.690 1.640 1.680 108,000 1.6737 -2.38%
2018-01-02 0 1.680 1.550 1.680 1.620 1.700 264,000 441,200 1.6712 1.680 1.550 1.680 1.620 1.700 264,000 1.6712 1.82%
2017-12-29 0 1.650 1.650 1.660 1.590 1.650 936,000 1,513,160 1.6166 1.650 1.650 1.660 1.590 1.650 936,000 1.6166 3.12%
2017-12-28 0 1.600 1.600 1.650 1.570 1.650 356,000 565,400 1.5882 1.600 1.600 1.650 1.570 1.650 356,000 1.5882 0.63%
2017-12-27 0 1.590 1.580 1.590 1.570 1.590 436,000 687,840 1.5776 1.590 1.580 1.590 1.570 1.590 436,000 1.5776 -0.62%
2017-12-22 0 1.600 1.580 1.600 1.560 1.600 656,000 1,034,000 1.5762 1.600 1.580 1.600 1.560 1.600 656,000 1.5762 1.27%
2017-12-21 0 1.580 1.520 1.580 1.530 1.580 228,000 351,720 1.5426 1.580 1.520 1.580 1.530 1.580 228,000 1.5426 3.27%
2017-12-20 0 1.530 1.510 1.550 1.510 1.540 240,000 366,800 1.5283 1.530 1.510 1.550 1.510 1.540 240,000 1.5283 -1.29%
2017-12-19 0 1.550 1.540 1.550 1.530 1.550 164,000 252,600 1.5402 1.550 1.540 1.550 1.530 1.550 164,000 1.5402 0.65%
2017-12-18 0 1.540 1.520 1.550 1.520 1.550 88,000 133,960 1.5223 1.540 1.520 1.550 1.520 1.550 88,000 1.5223 1.32%
2017-12-15 0 1.520 1.500 1.550 1.520 1.540 120,000 183,840 1.5320 1.520 1.500 1.550 1.520 1.540 120,000 1.5320 -1.30%
2017-12-14 0 1.540 1.390 1.540 1.500 1.550 956,000 1,469,320 1.5369 1.540 1.390 1.540 1.500 1.550 956,000 1.5369 2.67%
2017-12-13 0 1.500 1.420 1.500 1.500 1.550 2,348,000 3,577,240 1.5235 1.500 1.420 1.500 1.500 1.550 2,348,000 1.5235 -2.60%
2017-12-12 0 1.540 1.510 1.540 1.540 1.540 52,000 80,080 1.5400 1.540 1.510 1.540 1.540 1.540 52,000 1.5400 0.65%
2017-12-11 0 1.530 1.520 1.530 1.520 1.540 52,000 79,840 1.5354 1.530 1.520 1.530 1.520 1.540 52,000 1.5354 0.66%
2017-12-08 0 1.520 1.510 1.520 1.530 1.570 120,000 186,440 1.5537 1.520 1.510 1.520 1.530 1.570 120,000 1.5537 -1.94%
2017-12-07 0 1.550 1.550 1.570 1.550 1.550 60,000 93,000 1.5500 1.550 1.550 1.570 1.550 1.550 60,000 1.5500 -1.90%
2017-12-06 0 1.580 1.550 1.580 1.560 1.580 304,000 477,840 1.5718 1.580 1.550 1.580 1.560 1.580 304,000 1.5718 -0.63%
2017-12-05 0 1.590 1.570 1.590 1.600 1.610 64,000 102,840 1.6069 1.590 1.570 1.590 1.600 1.610 64,000 1.6069 -0.62%
2017-12-04 0 1.600 1.560 1.600 1.590 1.600 144,000 230,360 1.5997 1.600 1.560 1.600 1.590 1.600 144,000 1.5997 0.00%
2017-12-01 0 1.600 1.530 1.610 1.590 1.620 220,000 353,120 1.6051 1.600 1.530 1.610 1.590 1.620 220,000 1.6051 0.63%
2017-11-30 0 1.590 1.580 1.590 1.590 1.610 80,000 128,400 1.6050 1.590 1.580 1.590 1.590 1.610 80,000 1.6050 -1.85%
2017-11-29 0 1.620 1.560 1.620 1.560 1.620 456,000 725,920 1.5919 1.620 1.560 1.620 1.560 1.620 456,000 1.5919 0.62%
2017-11-28 0 1.610 1.620 1.630 1.560 1.640 512,000 822,320 1.6061 1.610 1.620 1.630 1.560 1.640 512,000 1.6061 -1.23%
2017-11-27 0 1.630 1.620 1.640 1.580 1.640 784,000 1,279,920 1.6326 1.630 1.620 1.640 1.580 1.640 784,000 1.6326 0.00%
2017-11-24 0 1.630 1.630 1.650 1.610 1.640 420,000 681,080 1.6216 1.630 1.630 1.650 1.610 1.640 420,000 1.6216 0.62%
2017-11-23 0 1.620 1.620 1.630 1.610 1.620 296,000 478,080 1.6151 1.620 1.620 1.630 1.610 1.620 296,000 1.6151 -0.61%
2017-11-22 0 1.630 1.590 1.630 1.590 1.630 552,000 890,040 1.6124 1.630 1.590 1.630 1.590 1.630 552,000 1.6124 0.62%
2017-11-21 0 1.620 1.510 1.630 1.510 1.630 452,000 719,640 1.5921 1.620 1.510 1.630 1.510 1.630 452,000 1.5921 -0.61%
2017-11-20 0 1.630 1.580 1.630 1.580 1.630 360,000 580,120 1.6114 1.630 1.580 1.630 1.580 1.630 360,000 1.6114 0.62%
2017-11-17 0 1.620 1.610 1.630 1.570 1.630 244,000 395,640 1.6215 1.620 1.610 1.630 1.570 1.630 244,000 1.6215 -1.82%
2017-11-16 0 1.650 1.560 1.650 1.610 1.650 284,000 458,920 1.6159 1.650 1.560 1.650 1.610 1.650 284,000 1.6159 2.48%
2017-11-15 0 1.610 1.590 1.610 1.600 1.610 320,000 514,400 1.6075 1.610 1.590 1.610 1.600 1.610 320,000 1.6075 -1.23%
2017-11-14 0 1.630 1.550 1.630 1.600 1.630 348,000 560,320 1.6101 1.630 1.550 1.630 1.600 1.630 348,000 1.6101 1.87%
2017-11-13 0 1.600 1.600 1.620 1.600 1.620 216,000 347,560 1.6091 1.600 1.600 1.620 1.600 1.620 216,000 1.6091 0.00%
2017-11-10 0 1.600 1.560 1.600 1.550 1.620 388,000 617,800 1.5923 1.600 1.560 1.600 1.550 1.620 388,000 1.5923 -1.23%
2017-11-09 0 1.620 1.600 1.620 1.600 1.650 604,000 984,040 1.6292 1.620 1.600 1.620 1.600 1.650 604,000 1.6292 -1.22%
2017-11-08 0 1.640 1.630 1.660 1.630 1.650 300,000 492,960 1.6432 1.640 1.630 1.660 1.630 1.650 300,000 1.6432 0.61%
2017-11-07 0 1.630 1.630 1.670 1.630 1.670 492,000 816,040 1.6586 1.630 1.630 1.670 1.630 1.670 492,000 1.6586 -0.61%
2017-11-06 0 1.640 1.640 1.670 1.640 1.700 344,000 573,080 1.6659 1.640 1.640 1.670 1.640 1.700 344,000 1.6659 -1.20%
2017-11-03 0 1.660 1.630 1.670 1.630 1.660 484,000 795,200 1.6430 1.660 1.630 1.670 1.630 1.660 484,000 1.6430 1.84%
2017-11-02 0 1.630 1.620 1.650 1.630 1.650 748,000 1,225,760 1.6387 1.630 1.620 1.650 1.630 1.650 748,000 1.6387 -1.81%
2017-11-01 0 1.660 1.620 1.660 1.620 1.660 472,000 772,720 1.6371 1.660 1.620 1.660 1.620 1.660 472,000 1.6371 1.84%
2017-10-31 0 1.630 1.630 1.660 1.630 1.690 368,000 611,320 1.6612 1.630 1.630 1.660 1.630 1.690 368,000 1.6612 -1.81%
2017-10-30 0 1.660 1.650 1.660 1.650 1.690 284,000 474,160 1.6696 1.660 1.650 1.660 1.650 1.690 284,000 1.6696 -1.78%
2017-10-27 0 1.690 1.670 1.690 1.680 1.730 6,298,000 10,709,040 1.7004 1.690 1.670 1.690 1.680 1.730 6,298,000 1.7004 -0.59%
2017-10-26 0 1.700 1.640 1.700 1.600 1.700 6,350,000 10,742,800 1.6918 1.700 1.640 1.700 1.600 1.700 6,350,000 1.6918 4.94%
2017-10-25 0 1.620 1.600 1.620 1.540 1.630 792,000 1,247,400 1.5750 1.620 1.600 1.620 1.540 1.630 792,000 1.5750 5.19%
2017-10-24 0 1.540 1.500 1.540 1.500 1.540 288,000 440,440 1.5293 1.540 1.500 1.540 1.500 1.540 288,000 1.5293 2.67%
2017-10-23 0 1.500 1.500 1.510 1.460 1.500 476,000 706,920 1.4851 1.500 1.500 1.510 1.460 1.500 476,000 1.4851 3.45%
2017-10-20 0 1.450 1.440 1.470 1.420 1.480 572,000 827,600 1.4469 1.450 1.440 1.470 1.420 1.480 572,000 1.4469 2.11%
2017-10-19 0 1.420 1.420 1.440 1.380 1.430 432,000 607,480 1.4062 1.420 1.420 1.440 1.380 1.430 432,000 1.4062 2.16%
2017-10-18 0 1.390 1.380 1.440 1.370 1.440 492,000 690,880 1.4042 1.390 1.380 1.440 1.370 1.440 492,000 1.4042 -4.79%
2017-10-17 0 1.460 1.440 1.470 1.350 1.470 360,000 506,920 1.4081 1.460 1.440 1.470 1.350 1.470 360,000 1.4081 4.29%
2017-10-16 0 1.400 1.390 1.420 1.390 1.440 1,092,000 1,542,760 1.4128 1.400 1.390 1.420 1.390 1.440 1,092,000 1.4128 -5.41%
2017-10-13 0 1.480 1.480 1.550 1.400 1.550 1,436,000 2,102,760 1.4643 1.480 1.480 1.550 1.400 1.550 1,436,000 1.4643 0.68%
2017-10-12 0 1.470 1.440 1.480 1.400 1.470 788,000 1,131,160 1.4355 1.470 1.440 1.480 1.400 1.470 788,000 1.4355 0.00%
2017-10-11 0 1.470 1.430 1.490 1.400 1.470 3,368,000 4,810,320 1.4282 1.470 1.430 1.490 1.400 1.470 3,368,000 1.4282 2.80%
2017-10-10 0 1.430 1.360 1.490 1.420 1.500 168,000 240,080 1.4290 1.430 1.360 1.490 1.420 1.500 168,000 1.4290 -7.14%
2017-10-09 0 1.540 1.500 1.540 1.500 1.610 432,000 665,440 1.5404 1.540 1.500 1.540 1.500 1.610 432,000 1.5404 -4.94%
2017-10-06 0 1.620 1.470 1.630 1.500 1.620 36,000 55,360 1.5378 1.620 1.470 1.630 1.500 1.620 36,000 1.5378 7.28%
2017-10-04 0 1.510 1.510 1.560 1.510 1.540 172,000 263,480 1.5319 1.510 1.510 1.560 1.510 1.540 172,000 1.5319 -6.79%
2017-10-03 0 1.620 1.520 1.650 1.520 1.620 52,000 80,320 1.5446 1.620 1.520 1.650 1.520 1.620 52,000 1.5446 -1.82%
2017-09-29 0 1.650 1.460 1.650 1.500 1.660 76,000 114,800 1.5105 1.650 1.460 1.650 1.500 1.660 76,000 1.5105 5.10%
2017-09-28 0 1.570 1.500 1.580 1.500 1.600 152,000 235,560 1.5497 1.570 1.500 1.580 1.500 1.600 152,000 1.5497 -3.09%
2017-09-27 0 1.620 1.620 1.690 1.620 1.620 12,000 19,440 1.6200 1.620 1.620 1.690 1.620 1.620 12,000 1.6200 -1.22%
2017-09-26 0 1.640 1.600 1.610 - - 0 0 - 1.640 1.600 1.610 - - 0 - 0.00%
2017-09-25 0 1.640 1.620 1.660 1.640 1.660 72,000 119,000 1.6528 1.640 1.620 1.660 1.640 1.660 72,000 1.6528 -2.38%
2017-09-22 0 1.680 1.630 1.680 1.650 1.710 16,000 26,760 1.6725 1.680 1.630 1.680 1.650 1.710 16,000 1.6725 -1.75%
2017-09-21 0 1.710 1.580 1.780 1.650 1.710 352,000 589,440 1.6745 1.710 1.580 1.780 1.650 1.710 352,000 1.6745 6.88%
2017-09-20 0 1.600 1.590 1.600 1.580 1.650 108,000 175,960 1.6293 1.600 1.590 1.600 1.580 1.650 108,000 1.6293 -3.03%
2017-09-19 0 1.650 1.610 1.650 - - 0 0 - 1.650 1.610 1.650 - - 0 - 0.00%
2017-09-18 0 1.650 1.640 1.650 - - 0 0 - 1.650 1.640 1.650 - - 0 - -2.94%
2017-09-15 0 1.700 1.630 1.700 1.630 1.700 60,000 98,800 1.6467 1.700 1.630 1.700 1.630 1.700 60,000 1.6467 -0.58%
2017-09-14 0 1.710 1.630 1.710 1.670 1.710 96,000 162,160 1.6892 1.710 1.630 1.710 1.670 1.710 96,000 1.6892 1.79%
2017-09-13 0 1.680 1.680 1.690 1.650 1.680 304,000 508,280 1.6720 1.680 1.680 1.690 1.650 1.680 304,000 1.6720 3.07%
2017-09-12 0 1.630 1.630 1.640 1.550 1.580 12,000 18,840 1.5700 1.630 1.630 1.640 1.550 1.580 12,000 1.5700 -1.21%
2017-09-11 0 1.650 1.280 1.650 1.650 1.670 100,000 166,560 1.6656 1.650 1.280 1.650 1.650 1.670 100,000 1.6656 -1.20%
2017-09-08 0 1.670 - 1.670 1.620 1.680 32,000 52,560 1.6425 1.670 - 1.670 1.620 1.680 32,000 1.6425 -0.60%
2017-09-07 0 1.680 1.640 1.680 1.620 1.700 104,000 173,280 1.6662 1.680 1.640 1.680 1.620 1.700 104,000 1.6662 1.20%
2017-09-06 0 1.660 1.620 1.660 1.660 1.660 4,000 6,640 1.6600 1.660 1.620 1.660 1.660 1.660 4,000 1.6600 0.00%
2017-09-05 0 1.660 1.600 1.610 1.630 1.660 192,000 317,440 1.6533 1.660 1.600 1.610 1.630 1.660 192,000 1.6533 0.00%
2017-09-04 0 1.660 1.600 1.660 - - 0 0 - 1.660 1.600 1.660 - - 0 - 0.00%
2017-09-01 0 1.660 1.620 1.660 - - 0 0 - 1.660 1.620 1.660 - - 0 - -0.60%
2017-08-31 0 1.670 1.610 1.670 1.650 1.670 108,000 179,440 1.6615 1.670 1.610 1.670 1.650 1.670 108,000 1.6615 3.09%
2017-08-30 0 1.620 1.600 1.660 1.500 1.700 564,000 921,320 1.6335 1.620 1.600 1.660 1.500 1.700 564,000 1.6335 0.62%
2017-08-29 0 1.610 1.600 1.610 1.630 1.650 68,000 110,920 1.6312 1.610 1.600 1.610 1.630 1.650 68,000 1.6312 -8.00%
2017-08-28 0 1.750 1.460 1.750 1.600 1.750 524,000 907,320 1.7315 1.750 1.460 1.750 1.600 1.750 524,000 1.7315 6.71%
2017-08-25 0 1.640 1.590 1.640 - - 0 0 - 1.640 1.590 1.640 - - 0 - -0.61%
2017-08-24 0 1.650 1.650 1.660 1.620 1.650 12,000 19,560 1.6300 1.650 1.650 1.660 1.620 1.650 12,000 1.6300 -1.79%
2017-08-22 0 1.680 1.660 1.680 1.660 1.680 72,000 120,320 1.6711 1.680 1.660 1.680 1.660 1.680 72,000 1.6711 1.20%
2017-08-21 0 1.660 1.630 1.660 1.660 1.660 40,000 66,400 1.6600 1.660 1.630 1.660 1.660 1.660 40,000 1.6600 1.22%
2017-08-18 0 1.640 1.640 1.700 1.640 1.640 12,000 19,680 1.6400 1.640 1.640 1.700 1.640 1.640 12,000 1.6400 0.00%
2017-08-17 0 1.640 1.630 1.650 1.640 1.640 52,000 85,280 1.6400 1.640 1.630 1.650 1.640 1.640 52,000 1.6400 -0.61%
2017-08-16 0 1.650 1.650 1.680 1.650 1.650 4,000 6,600 1.6500 1.650 1.650 1.680 1.650 1.650 4,000 1.6500 -1.20%
2017-08-15 0 1.670 1.650 1.670 1.650 1.670 148,000 246,760 1.6673 1.670 1.650 1.670 1.650 1.670 148,000 1.6673 0.00%
2017-08-14 0 1.670 1.660 1.700 1.640 1.670 52,000 85,920 1.6523 1.670 1.660 1.700 1.640 1.670 52,000 1.6523 0.00%
2017-08-11 0 1.670 1.670 1.690 1.660 1.690 356,000 595,360 1.6724 1.670 1.670 1.690 1.660 1.690 356,000 1.6724 -1.76%
2017-08-10 0 1.700 1.700 1.730 1.680 1.750 236,000 401,480 1.7012 1.700 1.700 1.730 1.680 1.750 236,000 1.7012 2.41%
2017-08-09 0 1.660 1.650 1.660 1.660 1.660 180,000 298,800 1.6600 1.660 1.650 1.660 1.660 1.660 180,000 1.6600 -1.19%
2017-08-08 0 1.680 1.680 1.740 1.630 1.670 108,000 178,240 1.6504 1.680 1.680 1.740 1.630 1.670 108,000 1.6504 0.00%
2017-08-07 0 1.680 1.680 1.700 1.680 1.700 176,000 298,080 1.6936 1.680 1.680 1.700 1.680 1.700 176,000 1.6936 -1.75%
2017-08-04 0 1.710 1.710 1.720 1.710 1.750 100,000 172,520 1.7252 1.710 1.710 1.720 1.710 1.750 100,000 1.7252 0.00%
2017-08-03 0 1.710 1.710 1.720 1.710 1.720 80,000 137,200 1.7150 1.710 1.710 1.720 1.710 1.720 80,000 1.7150 -0.58%
2017-08-02 0 1.720 1.720 1.740 1.710 1.750 112,000 193,680 1.7293 1.720 1.720 1.740 1.710 1.750 112,000 1.7293 0.58%
2017-08-01 0 1.710 1.710 1.720 1.700 1.750 292,000 499,560 1.7108 1.710 1.710 1.720 1.700 1.750 292,000 1.7108 0.59%
2017-07-31 0 1.700 1.680 1.700 1.700 1.750 232,000 392,640 1.6924 1.700 1.680 1.700 1.700 1.750 232,000 1.6924 2.41%
2017-07-28 0 1.660 1.620 1.670 1.600 1.660 132,000 213,920 1.6206 1.660 1.620 1.670 1.600 1.660 132,000 1.6206 1.22%
2017-07-27 0 1.640 1.640 1.680 1.620 1.660 100,000 164,040 1.6404 1.640 1.640 1.680 1.620 1.660 100,000 1.6404 -2.38%
2017-07-26 0 1.680 1.660 1.680 1.650 1.690 220,000 366,000 1.6636 1.680 1.660 1.680 1.650 1.690 220,000 1.6636 1.82%
2017-07-25 0 1.650 1.650 1.680 1.650 1.670 84,000 139,440 1.6600 1.650 1.650 1.680 1.650 1.670 84,000 1.6600 0.00%
2017-07-24 0 1.650 1.650 1.680 1.630 1.690 788,000 1,314,200 1.6678 1.650 1.650 1.680 1.630 1.690 788,000 1.6678 1.85%
2017-07-21 0 1.620 1.650 1.660 1.600 1.690 1,016,000 1,695,240 1.6685 1.620 1.650 1.660 1.600 1.690 1,016,000 1.6685 -2.99%
2017-07-20 0 1.670 1.620 1.680 1.610 1.770 472,000 793,000 1.6801 1.670 1.620 1.680 1.610 1.770 472,000 1.6801 -2.34%
2017-07-19 0 1.710 1.610 1.720 1.700 1.740 128,000 218,200 1.7047 1.710 1.610 1.720 1.700 1.740 128,000 1.7047 -1.72%
2017-07-18 0 1.740 1.710 1.740 1.620 1.800 572,000 983,040 1.7186 1.740 1.710 1.740 1.620 1.800 572,000 1.7186 7.41%
2017-07-17 0 1.620 1.580 1.630 1.580 1.630 512,000 829,280 1.6197 1.620 1.580 1.630 1.580 1.630 512,000 1.6197 0.00%
2017-07-14 0 1.620 1.600 1.630 1.600 1.640 148,000 239,920 1.6211 1.620 1.600 1.630 1.600 1.640 148,000 1.6211 -1.22%
2017-07-13 0 1.640 1.630 1.670 1.630 1.700 120,000 201,120 1.6760 1.640 1.630 1.670 1.630 1.700 120,000 1.6760 -1.20%
2017-07-12 0 1.660 1.650 1.660 1.620 1.700 220,000 366,080 1.6640 1.660 1.650 1.660 1.620 1.700 220,000 1.6640 2.47%
2017-07-11 0 1.620 1.600 1.620 1.560 1.620 252,000 402,160 1.5959 1.620 1.600 1.620 1.560 1.620 252,000 1.5959 3.85%
2017-07-10 0 1.560 1.560 1.700 1.540 1.560 240,000 372,480 1.5520 1.560 1.560 1.700 1.540 1.560 240,000 1.5520 3.31%
2017-07-07 0 1.510 1.510 1.520 1.500 1.560 180,000 272,440 1.5136 1.510 1.510 1.520 1.500 1.560 180,000 1.5136 1.34%
2017-07-06 0 1.490 1.480 1.570 1.460 1.580 176,000 266,640 1.5150 1.490 1.480 1.570 1.460 1.580 176,000 1.5150 3.47%
2017-07-05 0 1.440 1.440 1.450 1.310 1.450 588,000 823,800 1.4010 1.440 1.440 1.450 1.310 1.450 588,000 1.4010 9.92%
2017-07-04 0 1.310 1.270 1.310 1.310 1.350 84,000 111,120 1.3229 1.310 1.270 1.310 1.310 1.350 84,000 1.3229 -5.07%
2017-07-03 0 1.380 1.350 1.380 1.350 1.380 60,000 81,120 1.3520 1.380 1.350 1.380 1.350 1.380 60,000 1.3520 2.99%
2017-06-30 0 1.340 1.300 1.350 1.250 1.340 236,000 310,200 1.3144 1.340 1.300 1.350 1.250 1.340 236,000 1.3144 1.52%
2017-06-29 0 1.320 1.250 1.320 1.030 1.360 332,000 421,840 1.2706 1.320 1.250 1.320 1.030 1.360 332,000 1.2706 5.60%
2017-06-28 0 1.250 1.200 1.250 1.220 1.260 64,000 79,680 1.2450 1.250 1.200 1.250 1.220 1.260 64,000 1.2450 0.00%
2017-06-27 0 1.250 1.210 1.250 1.210 1.260 332,000 412,880 1.2436 1.250 1.210 1.250 1.210 1.260 332,000 1.2436 2.46%
2017-06-26 0 1.220 1.220 1.240 1.220 1.320 288,000 367,600 1.2764 1.220 1.220 1.240 1.220 1.320 288,000 1.2764 -5.43%
2017-06-23 0 1.290 1.270 1.290 1.290 1.290 4,000 5,160 1.2900 1.290 1.270 1.290 1.290 1.290 4,000 1.2900 -0.77%
2017-06-22 0 1.300 1.300 1.320 1.270 1.320 164,000 213,880 1.3041 1.300 1.300 1.320 1.270 1.320 164,000 1.3041 2.36%
2017-06-21 0 1.270 1.250 1.290 1.250 1.270 280,000 354,560 1.2663 1.270 1.250 1.290 1.250 1.270 280,000 1.2663 -2.31%
2017-06-20 0 1.300 1.260 1.300 1.250 1.300 356,000 456,880 1.2834 1.300 1.260 1.300 1.250 1.300 356,000 1.2834 3.17%
2017-06-19 0 1.260 1.240 1.260 1.220 1.260 480,000 593,200 1.2358 1.260 1.240 1.260 1.220 1.260 480,000 1.2358 0.00%
2017-06-16 0 1.260 1.210 1.270 1.210 1.300 1,396,000 1,743,600 1.2490 1.260 1.210 1.270 1.210 1.300 1,396,000 1.2490 -1.56%
2017-06-15 0 1.280 1.280 1.290 1.260 1.380 432,000 554,200 1.2829 1.280 1.280 1.290 1.260 1.380 432,000 1.2829 0.00%
2017-06-14 0 1.280 1.240 1.280 1.260 1.280 116,000 147,040 1.2676 1.280 1.240 1.280 1.260 1.280 116,000 1.2676 0.79%
2017-06-13 0 1.270 1.240 1.270 1.240 1.320 116,000 150,280 1.2955 1.270 1.240 1.270 1.240 1.320 116,000 1.2955 -1.55%
2017-06-12 0 1.290 1.280 1.290 1.300 1.320 40,000 52,240 1.3060 1.290 1.280 1.290 1.300 1.320 40,000 1.3060 0.00%
2017-06-09 0 1.290 1.280 1.290 1.300 1.330 128,000 169,560 1.3247 1.290 1.280 1.290 1.300 1.330 128,000 1.3247 -0.77%
2017-06-08 0 1.300 1.300 1.330 1.300 1.340 1,088,000 1,442,960 1.3263 1.300 1.300 1.330 1.300 1.340 1,088,000 1.3263 0.00%
2017-06-07 0 1.300 1.280 1.300 1.300 1.340 724,000 955,680 1.3200 1.300 1.280 1.300 1.300 1.340 724,000 1.3200 -2.99%
2017-06-06 0 1.340 1.320 1.340 1.340 1.350 88,000 118,120 1.3423 1.340 1.320 1.340 1.340 1.350 88,000 1.3423 0.00%
2017-06-05 0 1.340 1.320 1.340 1.340 1.350 20,000 26,880 1.3440 1.340 1.320 1.340 1.340 1.350 20,000 1.3440 0.00%
2017-06-02 0 1.340 1.300 1.360 1.300 1.400 320,000 424,280 1.3259 1.340 1.300 1.360 1.300 1.400 320,000 1.3259 -2.90%
2017-06-01 0 1.380 1.340 1.380 1.300 1.440 208,000 283,880 1.3648 1.380 1.340 1.380 1.300 1.440 208,000 1.3648 1.47%
2017-05-31 0 1.360 1.340 1.410 1.360 1.500 184,000 257,120 1.3974 1.360 1.340 1.410 1.360 1.500 184,000 1.3974 -5.56%
2017-05-29 0 1.440 1.430 1.440 1.440 1.490 44,000 64,720 1.4709 1.440 1.430 1.440 1.440 1.490 44,000 1.4709 2.13%
2017-05-26 0 1.410 1.390 1.410 1.410 1.450 104,000 149,200 1.4346 1.410 1.390 1.410 1.410 1.450 104,000 1.4346 -1.40%
2017-05-25 0 1.430 1.370 1.430 1.390 1.460 260,000 368,800 1.4185 1.430 1.370 1.430 1.390 1.460 260,000 1.4185 1.42%
2017-05-24 0 1.410 1.390 1.420 1.410 1.470 152,000 222,360 1.4629 1.410 1.390 1.420 1.410 1.470 152,000 1.4629 -0.70%
2017-05-23 0 1.420 1.370 1.420 1.400 1.480 152,000 216,920 1.4271 1.420 1.370 1.420 1.400 1.480 152,000 1.4271 -2.74%
2017-05-22 0 1.460 1.300 1.460 1.440 1.470 88,000 128,080 1.4555 1.460 1.300 1.460 1.440 1.470 88,000 1.4555 -1.35%
2017-05-19 0 1.480 1.460 1.480 1.450 1.500 292,000 432,200 1.4801 1.480 1.460 1.480 1.450 1.500 292,000 1.4801 -0.67%
2017-05-18 0 1.490 1.480 1.500 1.490 1.550 764,000 1,139,440 1.4914 1.490 1.480 1.500 1.490 1.550 764,000 1.4914 -0.67%
2017-05-17 0 1.500 1.460 1.500 1.470 1.570 984,000 1,453,880 1.4775 1.500 1.460 1.500 1.470 1.570 984,000 1.4775 0.00%
2017-05-16 0 1.500 1.430 1.500 1.450 1.500 1,272,000 1,880,200 1.4781 1.500 1.430 1.500 1.450 1.500 1,272,000 1.4781 0.67%
2017-05-15 0 1.490 1.450 1.490 1.450 1.500 156,000 229,480 1.4710 1.490 1.450 1.490 1.450 1.500 156,000 1.4710 4.20%
2017-05-12 0 1.430 1.410 1.450 1.430 1.500 432,000 639,560 1.4805 1.430 1.410 1.450 1.430 1.500 432,000 1.4805 -4.67%
2017-05-11 0 1.500 1.480 1.500 1.490 1.530 32,000 48,080 1.5025 1.500 1.480 1.500 1.490 1.530 32,000 1.5025 0.00%
2017-05-10 0 1.500 1.460 1.500 1.480 1.540 52,000 79,080 1.5208 1.500 1.460 1.500 1.480 1.540 52,000 1.5208 0.00%
2017-05-09 0 1.500 1.480 1.500 1.500 1.520 40,000 60,720 1.5180 1.500 1.480 1.500 1.500 1.520 40,000 1.5180 0.00%
2017-05-08 0 1.500 1.480 1.510 1.500 1.570 284,000 445,360 1.5682 1.500 1.480 1.510 1.500 1.570 284,000 1.5682 0.00%
2017-05-05 0 1.500 1.500 1.520 1.490 1.520 48,000 72,400 1.5083 1.500 1.500 1.520 1.490 1.520 48,000 1.5083 0.00%
2017-05-04 0 1.500 1.470 1.500 1.480 1.580 320,000 484,800 1.5150 1.500 1.470 1.500 1.480 1.580 320,000 1.5150 0.00%
2017-05-02 0 1.500 1.470 1.500 1.470 1.510 156,000 231,840 1.4862 1.500 1.470 1.500 1.470 1.510 156,000 1.4862 0.00%
2017-04-28 0 1.500 1.460 1.500 1.460 1.500 72,000 107,320 1.4906 1.500 1.460 1.500 1.460 1.500 72,000 1.4906 2.04%
2017-04-27 0 1.470 1.470 1.500 1.470 1.510 16,000 24,000 1.5000 1.470 1.470 1.500 1.470 1.510 16,000 1.5000 -2.00%
2017-04-26 0 1.500 1.480 1.510 1.480 1.500 40,000 59,680 1.4920 1.500 1.480 1.510 1.480 1.500 40,000 1.4920 0.00%
2017-04-25 0 1.500 1.480 1.510 1.480 1.510 48,000 71,960 1.4992 1.500 1.480 1.510 1.480 1.510 48,000 1.4992 -1.96%
2017-04-24 0 1.530 1.530 1.550 1.460 1.560 304,000 461,360 1.5176 1.530 1.530 1.550 1.460 1.560 304,000 1.5176 -1.92%
2017-04-21 0 1.560 1.530 1.560 1.510 1.570 192,000 296,040 1.5419 1.560 1.530 1.560 1.510 1.570 192,000 1.5419 0.65%
2017-04-20 0 1.550 1.520 1.570 1.550 1.550 40,000 62,000 1.5500 1.550 1.520 1.570 1.550 1.550 40,000 1.5500 0.00%
2017-04-19 0 1.550 1.550 1.580 1.530 1.570 328,000 508,680 1.5509 1.550 1.550 1.580 1.530 1.570 328,000 1.5509 -0.64%
2017-04-18 0 1.560 1.540 1.580 1.510 1.580 512,000 789,800 1.5426 1.560 1.540 1.580 1.510 1.580 512,000 1.5426 0.65%
2017-04-13 0 1.550 1.530 1.560 1.540 1.580 1,176,000 1,839,520 1.5642 1.550 1.530 1.560 1.540 1.580 1,176,000 1.5642 -0.64%
2017-04-12 0 1.560 1.550 1.570 1.560 1.590 152,000 240,160 1.5800 1.560 1.550 1.570 1.560 1.590 152,000 1.5800 -1.89%
2017-04-11 0 1.590 1.570 1.590 1.580 1.590 92,000 146,160 1.5887 1.590 1.570 1.590 1.580 1.590 92,000 1.5887 0.00%
2017-04-10 0 1.590 1.560 1.600 1.530 1.610 360,000 559,840 1.5551 1.590 1.560 1.600 1.530 1.610 360,000 1.5551 2.58%
2017-04-07 0 1.550 1.530 1.550 1.500 1.560 664,000 1,019,840 1.5359 1.550 1.530 1.550 1.500 1.560 664,000 1.5359 0.00%
2017-04-06 0 1.550 1.530 1.550 1.530 1.560 72,000 111,520 1.5489 1.550 1.530 1.550 1.530 1.560 72,000 1.5489 -0.64%
2017-04-05 0 1.560 1.530 1.560 1.540 1.580 248,000 386,640 1.5590 1.560 1.530 1.560 1.540 1.580 248,000 1.5590 -1.27%
2017-04-03 0 1.580 1.580 1.590 1.540 1.600 220,000 343,680 1.5622 1.580 1.580 1.590 1.540 1.600 220,000 1.5622 1.94%
2017-03-31 0 1.550 1.520 1.550 1.530 1.560 124,000 192,120 1.5494 1.550 1.520 1.550 1.530 1.560 124,000 1.5494 0.00%
2017-03-30 0 1.550 1.530 1.550 1.540 1.580 128,000 199,480 1.5584 1.550 1.530 1.550 1.540 1.580 128,000 1.5584 -0.64%
2017-03-29 0 1.560 1.530 1.560 1.540 1.570 80,000 124,960 1.5620 1.560 1.530 1.560 1.540 1.570 80,000 1.5620 0.00%
2017-03-28 0 1.560 1.530 1.560 1.530 1.570 112,000 173,880 1.5525 1.560 1.530 1.560 1.530 1.570 112,000 1.5525 0.00%
2017-03-27 0 1.560 1.530 1.560 1.520 1.580 180,000 279,920 1.5551 1.560 1.530 1.560 1.520 1.580 180,000 1.5551 0.00%
2017-03-24 0 1.560 1.550 1.560 1.550 1.580 540,000 838,800 1.5533 1.560 1.550 1.560 1.550 1.580 540,000 1.5533 0.00%
2017-03-23 0 1.560 1.530 1.580 1.530 1.590 360,000 561,480 1.5597 1.560 1.530 1.580 1.530 1.590 360,000 1.5597 -0.64%
2017-03-22 0 1.570 1.520 1.570 1.500 1.580 332,000 509,680 1.5352 1.570 1.520 1.570 1.500 1.580 332,000 1.5352 -0.63%
2017-03-21 0 1.580 1.550 1.580 1.560 1.610 176,000 280,440 1.5934 1.580 1.550 1.580 1.560 1.610 176,000 1.5934 -1.25%
2017-03-20 0 1.600 1.540 1.650 1.520 1.600 876,000 1,358,840 1.5512 1.600 1.540 1.650 1.520 1.600 876,000 1.5512 2.56%
2017-03-17 0 1.560 1.540 1.560 1.550 1.580 76,000 119,320 1.5700 1.560 1.540 1.560 1.550 1.580 76,000 1.5700 0.65%
2017-03-16 0 1.550 1.550 1.560 1.530 1.600 340,000 528,840 1.5554 1.550 1.550 1.560 1.530 1.600 340,000 1.5554 0.65%
2017-03-15 0 1.540 1.510 1.540 1.480 1.580 784,000 1,209,360 1.5426 1.540 1.510 1.540 1.480 1.580 784,000 1.5426 6.21%
2017-03-14 0 1.450 1.450 1.480 1.440 1.560 2,752,000 4,151,480 1.5085 1.450 1.450 1.480 1.440 1.560 2,752,000 1.5085 -5.23%
2017-03-13 0 1.530 1.520 1.530 1.530 1.590 364,000 563,920 1.5492 1.530 1.520 1.530 1.530 1.590 364,000 1.5492 0.00%
2017-03-10 0 1.530 1.510 1.550 1.520 1.530 128,000 194,920 1.5228 1.530 1.510 1.550 1.520 1.530 128,000 1.5228 0.66%
2017-03-09 0 1.520 1.500 1.520 1.500 1.600 496,000 757,160 1.5265 1.520 1.500 1.520 1.500 1.600 496,000 1.5265 -4.40%
2017-03-08 0 1.590 1.580 1.590 1.590 1.620 204,000 327,560 1.6057 1.590 1.580 1.590 1.590 1.620 204,000 1.6057 -0.62%
2017-03-07 0 1.600 1.560 1.600 1.570 1.610 136,000 217,200 1.5971 1.600 1.560 1.600 1.570 1.610 136,000 1.5971 0.63%
2017-03-06 0 1.590 1.550 1.590 1.520 1.630 384,000 606,720 1.5800 1.590 1.550 1.590 1.520 1.630 384,000 1.5800 -1.85%
2017-03-03 0 1.620 1.600 1.620 1.600 1.640 96,000 156,600 1.6313 1.620 1.600 1.620 1.600 1.640 96,000 1.6313 -0.61%
2017-03-02 0 1.630 1.610 1.630 1.620 1.630 120,000 194,480 1.6207 1.630 1.610 1.630 1.620 1.630 120,000 1.6207 0.00%
2017-03-01 0 1.630 1.620 1.640 1.630 1.640 120,000 196,200 1.6350 1.630 1.620 1.640 1.630 1.640 120,000 1.6350 -0.61%
2017-02-28 0 1.640 1.630 1.650 1.640 1.650 92,000 151,320 1.6448 1.640 1.630 1.650 1.640 1.650 92,000 1.6448 -0.61%
2017-02-27 0 1.650 1.620 1.650 1.630 1.650 120,000 196,360 1.6363 1.650 1.620 1.650 1.630 1.650 120,000 1.6363 1.23%
2017-02-24 0 1.630 1.610 1.630 1.620 1.630 88,000 143,400 1.6295 1.630 1.610 1.630 1.620 1.630 88,000 1.6295 0.62%
2017-02-23 0 1.620 1.610 1.630 1.610 1.640 112,000 182,320 1.6279 1.620 1.610 1.630 1.610 1.640 112,000 1.6279 -0.61%
2017-02-22 0 1.630 1.600 1.630 1.600 1.640 232,000 374,160 1.6128 1.630 1.600 1.630 1.600 1.640 232,000 1.6128 0.00%
2017-02-21 0 1.630 1.620 1.640 1.630 1.650 84,000 138,120 1.6443 1.630 1.620 1.640 1.630 1.650 84,000 1.6443 -0.61%
2017-02-20 0 1.640 1.630 1.640 1.640 1.640 88,000 144,320 1.6400 1.640 1.630 1.640 1.640 1.640 88,000 1.6400 0.00%
2017-02-17 0 1.640 1.630 1.650 1.640 1.650 160,000 263,000 1.6438 1.640 1.630 1.650 1.640 1.650 160,000 1.6438 -0.61%
2017-02-16 0 1.650 1.620 1.650 1.610 1.650 148,000 241,800 1.6338 1.650 1.620 1.650 1.610 1.650 148,000 1.6338 0.00%
2017-02-15 0 1.650 1.620 1.650 1.610 1.650 376,000 612,960 1.6302 1.650 1.620 1.650 1.610 1.650 376,000 1.6302 1.23%
2017-02-14 0 1.630 1.610 1.650 1.620 1.650 168,000 272,920 1.6245 1.630 1.610 1.650 1.620 1.650 168,000 1.6245 0.00%
2017-02-13 0 1.630 1.600 1.630 1.610 1.630 128,000 208,040 1.6253 1.630 1.600 1.630 1.610 1.630 128,000 1.6253 0.00%
2017-02-10 0 1.630 1.620 1.640 1.610 1.660 300,000 488,960 1.6299 1.630 1.620 1.640 1.610 1.660 300,000 1.6299 -1.21%
2017-02-09 0 1.650 1.630 1.650 1.630 1.680 328,000 545,000 1.6616 1.650 1.630 1.650 1.630 1.680 328,000 1.6616 -2.37%
2017-02-08 0 1.690 1.670 1.700 1.660 1.740 2,180,000 3,674,600 1.6856 1.690 1.670 1.700 1.660 1.740 2,180,000 1.6856 -1.74%
2017-02-07 0 1.720 1.640 1.720 1.650 1.720 208,000 348,400 1.6750 1.720 1.640 1.720 1.650 1.720 208,000 1.6750 2.38%
2017-02-06 0 1.680 1.640 1.680 1.650 1.690 196,000 328,080 1.6739 1.680 1.640 1.680 1.650 1.690 196,000 1.6739 -0.59%
2017-02-03 0 1.690 1.650 1.690 1.650 1.690 212,000 353,040 1.6653 1.690 1.650 1.690 1.650 1.690 212,000 1.6653 -0.59%
2017-02-02 0 1.700 1.640 1.700 1.630 1.730 133,427 227,171 1.7026 1.700 1.640 1.700 1.630 1.730 133,427 1.7026 -1.73%
2017-02-01 0 1.730 1.630 1.740 1.620 1.730 4,708,000 7,868,040 1.6712 1.730 1.630 1.740 1.620 1.730 4,708,000 1.6712 2.98%
2017-01-27 0 1.680 1.650 1.690 1.670 1.680 68,000 113,840 1.6741 1.680 1.650 1.690 1.670 1.680 68,000 1.6741 0.00%
2017-01-26 0 1.680 1.660 1.680 1.670 1.680 68,000 113,640 1.6712 1.680 1.660 1.680 1.670 1.680 68,000 1.6712 0.60%
2017-01-25 0 1.670 1.650 1.670 1.670 1.680 100,000 167,880 1.6788 1.670 1.650 1.670 1.670 1.680 100,000 1.6788 -1.18%
2017-01-24 0 1.690 1.650 1.690 1.590 1.690 10,840,000 17,360,840 1.6016 1.690 1.650 1.690 1.590 1.690 10,840,000 1.6016 1.81%
2017-01-23 0 1.660 1.660 1.670 1.660 1.750 636,000 1,089,560 1.7131 1.660 1.660 1.670 1.660 1.750 636,000 1.7131 -2.35%
2017-01-20 0 1.700 1.660 1.700 1.660 1.700 192,000 324,680 1.6910 1.700 1.660 1.700 1.660 1.700 192,000 1.6910 0.59%
2017-01-19 0 1.690 1.660 1.690 1.650 1.700 616,000 1,044,160 1.6951 1.690 1.660 1.690 1.650 1.700 616,000 1.6951 0.60%
2017-01-18 0 1.680 1.650 1.680 1.650 1.710 324,000 544,600 1.6809 1.680 1.650 1.680 1.650 1.710 324,000 1.6809 1.82%
2017-01-17 0 1.650 1.620 1.650 1.620 1.720 200,000 331,960 1.6598 1.650 1.620 1.650 1.620 1.720 200,000 1.6598 -1.20%
2017-01-16 0 1.670 1.670 1.700 1.650 1.700 2,656,000 4,473,280 1.6842 1.670 1.670 1.700 1.650 1.700 2,656,000 1.6842 0.60%
2017-01-13 0 1.660 1.660 1.700 1.660 1.720 196,000 331,920 1.6935 1.660 1.660 1.700 1.660 1.720 196,000 1.6935 -3.49%
2017-01-12 0 1.720 1.690 1.740 1.690 1.720 156,000 267,360 1.7138 1.720 1.690 1.740 1.690 1.720 156,000 1.7138 -0.58%
2017-01-11 0 1.730 1.680 1.730 1.690 1.730 136,000 230,880 1.6976 1.730 1.680 1.730 1.690 1.730 136,000 1.6976 2.37%
2017-01-10 0 1.690 1.680 1.720 1.670 1.800 500,000 859,280 1.7186 1.690 1.680 1.720 1.670 1.800 500,000 1.7186 -4.52%
2017-01-09 0 1.770 1.750 1.770 1.760 1.780 100,000 177,440 1.7744 1.770 1.750 1.770 1.760 1.780 100,000 1.7744 0.57%
2017-01-06 0 1.760 1.740 1.760 1.750 1.790 96,000 171,080 1.7821 1.760 1.740 1.760 1.750 1.790 96,000 1.7821 -1.12%
2017-01-05 0 1.780 1.770 1.780 - - 0 0 - 1.780 1.770 1.780 - - 0 - 0.00%
2017-01-04 0 1.780 1.770 1.780 1.790 1.790 4,000 7,160 1.7900 1.780 1.770 1.780 1.790 1.790 4,000 1.7900 0.00%
2017-01-03 0 1.780 1.780 1.830 1.750 1.820 412,000 748,600 1.8170 1.780 1.780 1.830 1.750 1.820 412,000 1.8170 0.00%
2016-12-30 0 1.780 1.770 1.820 1.780 1.830 68,000 122,160 1.7965 1.780 1.770 1.820 1.780 1.830 68,000 1.7965 -1.11%
2016-12-29 0 1.800 1.790 1.800 1.800 1.830 16,000 29,000 1.8125 1.800 1.790 1.800 1.800 1.830 16,000 1.8125 0.56%
2016-12-28 0 1.790 1.780 1.790 1.650 1.800 20,000 35,360 1.7680 1.790 1.780 1.790 1.650 1.800 20,000 1.7680 2.29%
2016-12-23 0 1.750 1.750 1.780 1.750 1.780 332,000 585,120 1.7624 1.750 1.750 1.780 1.750 1.780 332,000 1.7624 -2.23%
2016-12-22 0 1.790 1.790 1.800 1.780 1.810 32,000 57,440 1.7950 1.790 1.790 1.800 1.780 1.810 32,000 1.7950 0.00%
2016-12-21 0 1.790 1.780 1.810 1.790 1.830 64,000 115,640 1.8069 1.790 1.780 1.810 1.790 1.830 64,000 1.8069 1.70%
2016-12-20 0 1.760 1.760 1.810 1.760 1.840 392,000 699,120 1.7835 1.760 1.760 1.810 1.760 1.840 392,000 1.7835 -1.12%
2016-12-19 0 1.780 1.770 1.790 1.780 1.820 28,000 50,440 1.8014 1.780 1.770 1.790 1.780 1.820 28,000 1.8014 -1.11%
2016-12-16 0 1.800 1.800 1.810 1.730 1.790 96,000 169,880 1.7696 1.800 1.800 1.810 1.730 1.790 96,000 1.7696 1.69%
2016-12-15 0 1.770 1.760 1.770 1.770 1.790 48,000 85,680 1.7850 1.770 1.760 1.770 1.770 1.790 48,000 1.7850 0.00%
2016-12-14 0 1.770 1.770 1.790 1.760 1.810 80,000 143,000 1.7875 1.770 1.770 1.790 1.760 1.810 80,000 1.7875 0.00%
2016-12-13 0 1.770 1.750 1.770 1.720 1.830 252,000 445,800 1.7690 1.770 1.750 1.770 1.720 1.830 252,000 1.7690 0.57%
2016-12-12 0 1.760 1.740 1.780 1.740 1.840 96,000 172,880 1.8008 1.760 1.740 1.780 1.740 1.840 96,000 1.8008 -1.12%
2016-12-09 0 1.780 1.750 1.790 1.780 1.850 164,000 297,080 1.8115 1.780 1.750 1.790 1.780 1.850 164,000 1.8115 0.00%
2016-12-08 0 1.780 1.780 1.800 1.780 1.810 108,000 194,200 1.7981 1.780 1.780 1.800 1.780 1.810 108,000 1.7981 1.14%
2016-12-07 0 1.760 1.730 1.760 1.730 1.760 56,000 97,200 1.7357 1.760 1.730 1.760 1.730 1.760 56,000 1.7357 1.73%
2016-12-06 0 1.730 1.720 1.740 1.730 1.750 172,000 298,160 1.7335 1.730 1.720 1.740 1.730 1.750 172,000 1.7335 -0.57%
2016-12-05 0 1.740 1.710 1.740 1.720 1.770 96,000 166,040 1.7296 1.740 1.710 1.740 1.720 1.770 96,000 1.7296 -1.14%
2016-12-02 0 1.760 1.730 1.760 1.730 1.790 44,000 77,920 1.7709 1.760 1.730 1.760 1.730 1.790 44,000 1.7709 0.00%
2016-12-01 0 1.760 1.760 1.780 1.750 1.840 1,140,000 2,029,920 1.7806 1.760 1.760 1.780 1.750 1.840 1,140,000 1.7806 -2.76%
2016-11-30 0 1.810 1.780 1.810 1.780 1.810 112,000 200,760 1.7925 1.810 1.780 1.810 1.780 1.810 112,000 1.7925 0.56%
2016-11-29 0 1.800 1.790 1.800 1.750 1.830 112,000 200,240 1.7879 1.800 1.790 1.800 1.750 1.830 112,000 1.7879 0.56%
2016-11-28 0 1.790 1.790 1.800 1.780 1.880 312,000 566,120 1.8145 1.790 1.790 1.800 1.780 1.880 312,000 1.8145 -3.24%
2016-11-25 0 1.850 1.840 1.850 1.800 1.870 424,000 777,280 1.8332 1.850 1.840 1.850 1.800 1.870 424,000 1.8332 0.54%
2016-11-24 0 1.840 1.830 1.840 1.800 1.870 236,000 432,200 1.8314 1.840 1.830 1.840 1.800 1.870 236,000 1.8314 1.10%
2016-11-23 0 1.820 1.810 1.820 1.810 1.870 308,000 563,480 1.8295 1.820 1.810 1.820 1.810 1.870 308,000 1.8295 0.55%
2016-11-22 0 1.810 1.800 1.810 1.790 1.840 240,000 435,200 1.8133 1.810 1.800 1.810 1.790 1.840 240,000 1.8133 1.69%
2016-11-21 0 1.780 1.770 1.780 1.730 1.800 232,000 412,440 1.7778 1.780 1.770 1.780 1.730 1.800 232,000 1.7778 1.71%
2016-11-18 0 1.750 1.740 1.750 1.720 1.770 140,000 243,960 1.7426 1.750 1.740 1.750 1.720 1.770 140,000 1.7426 1.74%
2016-11-17 0 1.720 1.700 1.720 1.700 1.730 860,000 1,470,960 1.7104 1.720 1.700 1.720 1.700 1.730 860,000 1.7104 -0.58%
2016-11-16 0 1.730 1.700 1.730 1.700 1.730 124,000 212,160 1.7110 1.730 1.700 1.730 1.700 1.730 124,000 1.7110 0.00%
2016-11-15 0 1.730 1.710 1.730 1.700 1.830 2,200,000 3,817,920 1.7354 1.730 1.710 1.730 1.700 1.830 2,200,000 1.7354 -3.89%
2016-11-14 0 1.800 1.790 1.800 1.790 1.840 100,000 180,040 1.8004 1.800 1.790 1.800 1.790 1.840 100,000 1.8004 -0.55%
2016-11-11 0 1.810 1.800 1.820 1.780 1.890 300,000 545,080 1.8169 1.810 1.800 1.820 1.780 1.890 300,000 1.8169 1.12%
2016-11-10 0 1.790 1.740 1.790 1.750 1.830 368,000 660,960 1.7961 1.790 1.740 1.790 1.750 1.830 368,000 1.7961 0.00%
2016-11-09 0 1.790 1.780 1.790 1.780 1.800 392,000 700,760 1.7877 1.790 1.780 1.790 1.780 1.800 392,000 1.7877 0.00%
2016-11-08 0 1.790 1.780 1.790 1.780 1.800 724,000 1,295,400 1.7892 1.790 1.780 1.790 1.780 1.800 724,000 1.7892 0.56%
2016-11-07 0 1.780 1.770 1.780 1.780 1.830 532,000 961,840 1.8080 1.780 1.770 1.780 1.780 1.830 532,000 1.8080 -1.66%
2016-11-04 0 1.810 1.790 1.810 1.790 1.840 384,000 697,320 1.8159 1.810 1.790 1.810 1.790 1.840 384,000 1.8159 0.00%
2016-11-03 0 1.810 1.790 1.810 1.800 1.840 436,000 793,200 1.8193 1.810 1.790 1.810 1.800 1.840 436,000 1.8193 -0.55%
2016-11-02 0 1.820 1.800 1.820 1.800 1.870 496,000 901,800 1.8181 1.820 1.800 1.820 1.800 1.870 496,000 1.8181 -1.62%
2016-11-01 0 1.850 1.840 1.860 1.800 1.870 380,000 694,400 1.8274 1.850 1.840 1.860 1.800 1.870 380,000 1.8274 1.65%
2016-10-31 0 1.820 1.800 1.820 1.780 1.840 56,000 101,480 1.8121 1.820 1.800 1.820 1.780 1.840 56,000 1.8121 0.55%
2016-10-28 0 1.810 1.780 1.810 1.820 1.830 52,000 94,840 1.8238 1.810 1.780 1.810 1.820 1.830 52,000 1.8238 0.00%
2016-10-27 0 1.810 1.790 1.810 1.790 1.830 80,000 144,520 1.8065 1.810 1.790 1.810 1.790 1.830 80,000 1.8065 1.69%
2016-10-26 0 1.780 1.760 1.780 1.760 1.800 144,000 255,320 1.7731 1.780 1.760 1.780 1.760 1.800 144,000 1.7731 -1.66%
2016-10-25 0 1.810 1.780 1.810 1.780 1.850 820,000 1,476,600 1.8007 1.810 1.780 1.810 1.780 1.850 820,000 1.8007 0.00%
2016-10-24 0 1.810 1.800 1.810 1.780 1.850 1,164,000 2,107,160 1.8103 1.810 1.800 1.810 1.780 1.850 1,164,000 1.8103 -1.09%
2016-10-20 0 1.830 1.820 1.830 1.820 1.840 2,356,000 4,307,760 1.8284 1.830 1.820 1.830 1.820 1.840 2,356,000 1.8284 -0.54%
2016-10-19 0 1.840 1.820 1.840 1.820 1.860 3,016,000 5,545,840 1.8388 1.840 1.820 1.840 1.820 1.860 3,016,000 1.8388 -0.54%
2016-10-18 0 1.850 1.830 1.840 1.820 1.950 3,792,000 7,096,040 1.8713 1.850 1.830 1.840 1.820 1.950 3,792,000 1.8713 0.00%
2016-10-17 0 1.850 1.830 1.850 1.820 1.930 3,336,000 6,213,280 1.8625 1.850 1.830 1.850 1.820 1.930 3,336,000 1.8625 -2.63%
2016-10-14 0 1.900 1.890 1.900 1.820 1.980 7,452,000 14,094,240 1.8913 1.900 1.890 1.900 1.820 1.980 7,452,000 1.8913 -2.06%
2016-10-13 0 1.940 1.920 1.940 1.850 2.100 5,772,000 10,920,840 1.8920 1.940 1.920 1.940 1.850 2.100 5,772,000 1.8920 4.86%
2016-10-12 0 1.850 1.840 1.850 1.820 1.890 1,304,000 2,437,880 1.8695 1.850 1.840 1.850 1.820 1.890 1,304,000 1.8695 -1.60%
2016-10-11 0 1.880 1.860 1.880 1.860 1.940 1,536,000 2,900,924 1.8886 1.880 1.860 1.880 1.860 1.940 1,536,000 1.8886 -1.05%
2016-10-07 0 1.900 1.880 1.910 1.880 1.930 1,552,000 2,959,160 1.9067 1.900 1.880 1.910 1.880 1.930 1,552,000 1.9067 -1.55%
2016-10-06 0 1.930 1.910 1.930 1.870 1.940 2,832,000 5,373,080 1.8973 1.930 1.910 1.930 1.870 1.940 2,832,000 1.8973 0.52%
2016-10-05 0 1.920 1.900 1.920 1.890 2.050 5,784,000 11,423,160 1.9750 1.920 1.900 1.920 1.890 2.050 5,784,000 1.9750 -4.48%
2016-10-04 0 2.010 2.020 2.030 1.950 2.060 6,800,000 13,629,240 2.0043 2.010 2.020 2.030 1.950 2.060 6,800,000 2.0043 0.50%
2016-10-03 0 2.000 1.990 2.000 1.890 2.030 7,696,000 15,186,120 1.9732 2.000 1.990 2.000 1.890 2.030 7,696,000 1.9732 6.38%
2016-09-30 0 1.880 1.880 1.900 1.820 1.900 4,320,000 7,970,240 1.8450 1.880 1.880 1.900 1.820 1.900 4,320,000 1.8450 2.73%
2016-09-29 0 1.830 1.820 1.830 1.780 1.850 4,432,000 8,053,160 1.8170 1.830 1.820 1.830 1.780 1.850 4,432,000 1.8170 0.55%
2016-09-28 0 1.820 1.810 1.820 1.750 1.820 3,260,000 5,821,760 1.7858 1.820 1.810 1.820 1.750 1.820 3,260,000 1.7858 1.68%
2016-09-27 0 1.790 1.770 1.790 1.740 1.800 3,568,000 6,323,600 1.7723 1.790 1.770 1.790 1.740 1.800 3,568,000 1.7723 1.70%
2016-09-26 0 1.760 1.740 1.760 1.740 1.770 2,888,000 5,075,160 1.7573 1.760 1.740 1.760 1.740 1.770 2,888,000 1.7573 0.00%
2016-09-23 0 1.760 1.740 1.760 1.730 1.770 2,540,000 4,444,760 1.7499 1.760 1.740 1.760 1.730 1.770 2,540,000 1.7499 -0.56%
2016-09-22 0 1.770 1.750 1.770 1.740 1.900 5,960,000 10,707,840 1.7966 1.770 1.750 1.770 1.740 1.900 5,960,000 1.7966 0.00%
2016-09-21 0 1.770 1.760 1.770 1.750 1.810 3,336,000 5,912,840 1.7724 1.770 1.760 1.770 1.750 1.810 3,336,000 1.7724 -0.56%
2016-09-20 0 1.780 1.760 1.780 1.750 1.800 3,436,000 6,119,080 1.7809 1.780 1.760 1.780 1.750 1.800 3,436,000 1.7809 0.00%
2016-09-19 0 1.780 1.770 1.780 1.760 1.810 3,452,000 6,155,120 1.7831 1.780 1.770 1.780 1.760 1.810 3,452,000 1.7831 -0.56%
2016-09-15 0 1.790 1.770 1.790 1.760 1.790 2,292,000 4,063,840 1.7731 1.790 1.770 1.790 1.760 1.790 2,292,000 1.7731 1.70%
2016-09-14 0 1.760 1.740 1.760 1.700 1.820 4,196,000 7,401,800 1.7640 1.760 1.740 1.760 1.700 1.820 4,196,000 1.7640 -0.56%
2016-09-13 0 1.770 1.750 1.770 1.750 1.840 2,200,000 3,928,600 1.7857 1.770 1.750 1.770 1.750 1.840 2,200,000 1.7857 0.57%
2016-09-12 0 1.760 1.740 1.760 1.730 1.820 2,292,000 4,051,848 1.7678 1.760 1.740 1.760 1.730 1.820 2,292,000 1.7678 -0.56%
2016-09-09 0 1.770 1.760 1.770 1.750 1.940 2,760,000 4,962,040 1.7978 1.770 1.760 1.770 1.750 1.940 2,760,000 1.7978 0.00%
2016-09-08 0 1.770 1.760 1.770 1.740 1.820 1,784,000 3,155,760 1.7689 1.770 1.760 1.770 1.740 1.820 1,784,000 1.7689 1.14%
2016-09-07 0 1.750 1.740 1.760 1.720 1.840 1,340,000 2,360,440 1.7615 1.750 1.740 1.760 1.720 1.840 1,340,000 1.7615 -2.78%
2016-09-06 0 1.800 1.790 1.800 1.740 1.920 1,508,000 2,748,280 1.8225 1.800 1.790 1.800 1.740 1.920 1,508,000 1.8225 0.00%
2016-09-05 0 1.800 1.790 1.800 1.760 1.930 1,072,000 1,936,840 1.8068 1.800 1.790 1.800 1.760 1.930 1,072,000 1.8068 -3.23%
2016-09-02 0 1.860 1.840 1.860 1.840 1.900 128,000 239,800 1.8734 1.860 1.840 1.860 1.840 1.900 128,000 1.8734 0.54%
2016-09-01 0 1.850 1.850 1.860 1.820 1.950 416,000 773,600 1.8596 1.850 1.850 1.860 1.820 1.950 416,000 1.8596 -2.63%
2016-08-31 0 1.900 1.810 1.920 1.810 1.960 608,000 1,145,840 1.8846 1.900 1.810 1.920 1.810 1.960 608,000 1.8846 -4.04%
2016-08-30 0 1.980 1.950 1.980 1.910 2.000 932,000 1,836,680 1.9707 1.980 1.950 1.980 1.910 2.000 932,000 1.9707 0.51%
2016-08-29 0 1.970 1.920 1.990 1.930 2.050 420,000 830,920 1.9784 1.970 1.920 1.990 1.930 2.050 420,000 1.9784 -0.51%
2016-08-26 0 1.980 1.940 1.980 1.920 2.000 184,000 361,960 1.9672 1.980 1.940 1.980 1.920 2.000 184,000 1.9672 2.06%
2016-08-25 0 1.940 1.900 1.950 1.910 2.000 320,000 624,176 1.9506 1.940 1.900 1.950 1.910 2.000 320,000 1.9506 -1.02%
2016-08-24 0 1.960 1.930 1.960 1.880 2.080 1,368,000 2,670,160 1.9519 1.960 1.930 1.960 1.880 2.080 1,368,000 1.9519 -1.01%
2016-08-23 0 1.980 1.960 1.980 1.960 2.000 332,000 656,520 1.9775 1.980 1.960 1.980 1.960 2.000 332,000 1.9775 -2.46%
2016-08-22 0 2.030 2.010 2.030 1.980 2.130 1,256,000 2,532,600 2.0164 2.030 2.010 2.030 1.980 2.130 1,256,000 2.0164 -2.87%
2016-08-19 0 2.090 2.070 2.080 2.060 2.150 3,364,000 7,077,920 2.1040 2.090 2.070 2.080 2.060 2.150 3,364,000 2.1040 -0.95%
2016-08-18 0 2.110 2.080 2.110 2.080 2.150 760,000 1,597,680 2.1022 2.110 2.080 2.110 2.080 2.150 760,000 2.1022 -0.94%
2016-08-17 0 2.130 2.110 2.140 2.100 2.140 552,000 1,173,120 2.1252 2.130 2.110 2.140 2.100 2.140 552,000 2.1252 -0.93%
2016-08-16 0 2.150 2.140 2.150 2.090 2.180 892,000 1,897,800 2.1276 2.150 2.140 2.150 2.090 2.180 892,000 2.1276 -1.38%
2016-08-15 0 2.180 2.160 2.180 2.160 2.200 276,000 598,680 2.1691 2.180 2.160 2.180 2.160 2.200 276,000 2.1691 -0.46%
2016-08-12 0 2.190 2.170 2.200 2.160 2.230 1,336,000 2,913,000 2.1804 2.190 2.170 2.200 2.160 2.230 1,336,000 2.1804 0.00%
2016-08-11 0 2.190 2.180 2.190 2.170 2.190 1,548,000 3,372,580 2.1787 2.190 2.180 2.190 2.170 2.190 1,548,000 2.1787 0.92%
2016-08-10 0 2.170 2.170 2.180 2.150 2.200 1,484,000 3,222,420 2.1714 2.170 2.170 2.180 2.150 2.200 1,484,000 2.1714 -0.91%
2016-08-09 0 2.190 2.180 2.190 2.170 2.200 948,000 2,069,260 2.1828 2.190 2.180 2.190 2.170 2.200 948,000 2.1828 0.46%
2016-08-08 0 2.180 2.170 2.180 2.170 2.220 1,436,000 3,137,932 2.1852 2.180 2.170 2.180 2.170 2.220 1,436,000 2.1852 0.46%
2016-08-05 0 2.170 2.160 2.170 2.150 2.220 1,544,000 3,382,140 2.1905 2.170 2.160 2.170 2.150 2.220 1,544,000 2.1905 -0.46%
2016-08-04 0 2.180 2.150 2.200 2.140 2.240 476,000 1,036,440 2.1774 2.180 2.150 2.200 2.140 2.240 476,000 2.1774 -0.91%
2016-08-03 0 2.200 2.170 2.210 2.170 2.210 368,000 803,040 2.1822 2.200 2.170 2.210 2.170 2.210 368,000 2.1822 -0.45%
2016-08-01 0 2.210 2.200 2.210 2.190 2.290 828,000 1,825,520 2.2047 2.210 2.200 2.210 2.190 2.290 828,000 2.2047 0.45%
2016-07-29 0 2.200 2.160 2.200 2.140 2.240 3,740,000 8,202,180 2.1931 2.200 2.160 2.200 2.140 2.240 3,740,000 2.1931 0.00%
2016-07-28 0 2.200 2.180 2.230 2.160 2.290 5,368,000 11,972,800 2.2304 2.200 2.180 2.230 2.160 2.290 5,368,000 2.2304 -2.65%
2016-07-27 0 2.260 2.240 2.260 2.140 2.270 2,576,000 5,727,220 2.2233 2.260 2.240 2.260 2.140 2.270 2,576,000 2.2233 1.80%
2016-07-26 0 2.220 2.200 2.220 2.210 2.250 1,024,000 2,282,400 2.2289 2.220 2.200 2.220 2.210 2.250 1,024,000 2.2289 0.45%
2016-07-25 0 2.210 2.200 2.210 2.200 2.270 848,000 1,899,920 2.2405 2.210 2.200 2.210 2.200 2.270 848,000 2.2405 -1.78%
2016-07-22 0 2.250 2.240 2.270 2.240 2.290 1,960,000 4,446,040 2.2684 2.250 2.240 2.270 2.240 2.290 1,960,000 2.2684 -0.88%
2016-07-21 0 2.270 2.250 2.270 2.240 2.370 4,920,000 11,149,480 2.2662 2.270 2.250 2.270 2.240 2.370 4,920,000 2.2662 0.89%
2016-07-20 0 2.250 2.240 2.250 2.240 2.290 1,088,000 2,468,440 2.2688 2.250 2.240 2.250 2.240 2.290 1,088,000 2.2688 -1.32%
2016-07-19 0 2.280 2.250 2.280 2.250 2.310 1,132,000 2,586,800 2.2852 2.280 2.250 2.280 2.250 2.310 1,132,000 2.2852 0.00%
2016-07-18 0 2.280 2.270 2.280 2.270 2.340 6,280,000 14,507,440 2.3101 2.280 2.270 2.280 2.270 2.340 6,280,000 2.3101 -2.56%
2016-07-15 0 2.340 2.330 2.340 2.300 2.350 6,472,000 15,113,800 2.3353 2.340 2.330 2.340 2.300 2.350 6,472,000 2.3353 1.74%
2016-07-14 0 2.300 2.290 2.310 2.290 2.380 7,228,000 16,778,200 2.3213 2.300 2.290 2.310 2.290 2.380 7,228,000 2.3213 -1.29%
2016-07-13 0 2.330 2.310 2.320 2.270 2.600 9,836,000 22,936,720 2.3319 2.330 2.310 2.320 2.270 2.600 9,836,000 2.3319 2.64%
2016-07-12 0 2.270 2.260 2.270 2.260 2.320 6,436,000 14,753,120 2.2923 2.270 2.260 2.270 2.260 2.320 6,436,000 2.2923 0.00%
2016-07-11 0 2.270 2.240 2.270 2.240 2.300 5,688,000 12,929,840 2.2732 2.270 2.240 2.270 2.240 2.300 5,688,000 2.2732 -0.87%
2016-07-08 0 2.290 2.280 2.290 2.270 2.320 5,668,000 12,986,800 2.2912 2.290 2.280 2.290 2.270 2.320 5,668,000 2.2912 0.00%
2016-07-07 0 2.290 2.270 2.290 2.260 2.320 4,864,000 11,128,760 2.2880 2.290 2.270 2.290 2.260 2.320 4,864,000 2.2880 0.88%
2016-07-06 0 2.270 2.260 2.270 2.260 2.320 3,448,000 7,881,840 2.2859 2.270 2.260 2.270 2.260 2.320 3,448,000 2.2859 -0.44%
2016-07-05 0 2.280 2.270 2.280 2.250 2.340 6,198,000 14,226,300 2.2953 2.280 2.270 2.280 2.250 2.340 6,198,000 2.2953 -0.87%
2016-07-04 0 2.300 2.280 2.300 2.280 2.310 6,252,000 14,362,360 2.2972 2.300 2.280 2.300 2.280 2.310 6,252,000 2.2972 0.00%
2016-06-30 0 2.300 2.280 2.300 2.280 2.360 4,360,000 10,155,480 2.3292 2.300 2.280 2.300 2.280 2.360 4,360,000 2.3292 0.44%
2016-06-29 0 2.290 2.270 2.290 2.200 2.300 2,976,000 6,696,000 2.2500 2.290 2.270 2.290 2.200 2.300 2,976,000 2.2500 -0.43%
2016-06-28 0 2.300 2.280 2.300 2.280 2.330 2,204,000 5,068,360 2.2996 2.300 2.280 2.300 2.280 2.330 2,204,000 2.2996 -0.43%
2016-06-27 0 2.310 2.280 2.310 2.260 2.330 3,320,000 7,622,440 2.2959 2.310 2.280 2.310 2.260 2.330 3,320,000 2.2959 2.21%
2016-06-24 0 2.260 2.240 2.260 2.230 2.350 2,292,000 5,279,960 2.3036 2.260 2.240 2.260 2.230 2.350 2,292,000 2.3036 -2.59%
2016-06-23 0 2.320 2.310 2.320 2.300 2.330 2,872,000 6,636,480 2.3108 2.320 2.310 2.320 2.300 2.330 2,872,000 2.3108 0.87%
2016-06-22 0 2.300 2.280 2.300 2.280 2.340 2,924,000 6,756,800 2.3108 2.300 2.280 2.300 2.280 2.340 2,924,000 2.3108 -0.43%
2016-06-21 0 2.310 2.280 2.310 2.290 2.350 2,812,000 6,505,000 2.3133 2.310 2.280 2.310 2.290 2.350 2,812,000 2.3133 -0.43%
2016-06-20 0 2.320 2.280 2.320 2.280 2.370 2,700,000 6,296,800 2.3321 2.320 2.280 2.320 2.280 2.370 2,700,000 2.3321 -0.85%
2016-06-17 0 2.340 2.320 2.340 2.290 2.370 3,812,000 8,926,200 2.3416 2.340 2.320 2.340 2.290 2.370 3,812,000 2.3416 0.43%
2016-06-16 0 2.330 2.310 2.330 2.280 2.340 2,540,000 5,903,080 2.3240 2.330 2.310 2.330 2.280 2.340 2,540,000 2.3240 0.43%
2016-06-15 0 2.320 2.310 2.320 2.250 2.430 4,380,000 10,172,360 2.3225 2.320 2.310 2.320 2.250 2.430 4,380,000 2.3225 3.11%
2016-06-14 0 2.250 2.230 2.250 2.240 2.300 492,000 1,107,360 2.2507 2.250 2.230 2.250 2.240 2.300 492,000 2.2507 -1.32%
2016-06-13 0 2.280 2.250 2.280 2.260 2.340 660,000 1,510,600 2.2888 2.280 2.250 2.280 2.260 2.340 660,000 2.2888 -2.15%
2016-06-10 0 2.330 2.320 2.330 2.320 2.410 2,104,000 4,995,280 2.3742 2.330 2.320 2.330 2.320 2.410 2,104,000 2.3742 -0.85%
2016-06-08 0 2.350 2.340 2.350 2.310 2.390 1,248,000 2,932,120 2.3495 2.350 2.340 2.350 2.310 2.390 1,248,000 2.3495 -0.42%
2016-06-07 0 2.360 2.320 2.360 2.290 2.370 3,326,000 7,769,320 2.3359 2.360 2.320 2.360 2.290 2.370 3,326,000 2.3359 2.61%
2016-06-06 0 2.300 2.290 2.300 2.180 2.400 2,484,000 5,702,720 2.2958 2.300 2.290 2.300 2.180 2.400 2,484,000 2.2958 5.50%
2016-06-03 0 2.180 2.160 2.190 1.920 2.220 4,156,000 8,653,480 2.0822 2.180 2.160 2.190 1.920 2.220 4,156,000 2.0822 11.22%
2016-06-02 0 1.960 1.940 1.960 1.850 1.960 1,468,000 2,822,800 1.9229 1.960 1.940 1.960 1.850 1.960 1,468,000 1.9229 3.16%
2016-06-01 0 1.900 1.870 1.900 1.800 1.900 1,064,000 1,981,240 1.8621 1.900 1.870 1.900 1.800 1.900 1,064,000 1.8621 3.26%
2016-05-31 0 1.840 1.800 1.840 1.740 1.850 1,432,000 2,598,760 1.8148 1.840 1.800 1.840 1.740 1.850 1,432,000 1.8148 6.98%
2016-05-30 0 1.720 1.710 1.730 1.670 1.770 4,288,000 7,354,320 1.7151 1.720 1.710 1.730 1.670 1.770 4,288,000 1.7151 1.18%
2016-05-27 0 1.700 1.690 1.710 1.690 1.890 4,376,000 7,503,480 1.7147 1.700 1.690 1.710 1.690 1.890 4,376,000 1.7147 -9.09%
2016-05-26 0 1.870 1.870 1.880 1.700 1.900 3,468,000 6,101,360 1.7593 1.870 1.870 1.880 1.700 1.900 3,468,000 1.7593 0.54%
2016-05-25 0 1.860 1.850 1.880 1.830 1.930 324,000 611,920 1.8886 1.860 1.850 1.880 1.830 1.930 324,000 1.8886 -1.59%
2016-05-24 0 1.890 1.850 1.890 1.900 1.920 96,000 182,840 1.9046 1.890 1.850 1.890 1.900 1.920 96,000 1.9046 -1.05%
2016-05-23 0 1.910 1.900 1.910 1.860 1.930 152,000 287,960 1.8945 1.910 1.900 1.910 1.860 1.930 152,000 1.8945 -0.52%
2016-05-20 0 1.920 1.920 1.930 1.700 1.950 4,556,000 8,068,520 1.7710 1.920 1.920 1.930 1.700 1.950 4,556,000 1.7710 1.05%
2016-05-19 0 1.900 1.900 1.910 1.700 1.980 3,784,000 6,844,880 1.8089 1.900 1.900 1.910 1.700 1.980 3,784,000 1.8089 5.56%
2016-05-18 0 1.800 1.780 1.830 1.800 1.830 188,000 342,960 1.8243 1.800 1.780 1.830 1.800 1.830 188,000 1.8243 -3.23%
2016-05-17 0 1.860 1.820 1.860 1.870 1.870 8,000 14,960 1.8700 1.860 1.820 1.860 1.870 1.870 8,000 1.8700 -0.53%
2016-05-16 0 1.870 1.860 1.870 1.750 1.910 604,000 1,120,880 1.8558 1.870 1.860 1.870 1.750 1.910 604,000 1.8558 -2.60%
2016-05-13 0 1.920 1.870 1.920 1.910 1.940 280,000 540,600 1.9307 1.920 1.870 1.920 1.910 1.940 280,000 1.9307 0.52%
2016-05-12 0 1.910 1.900 1.910 1.810 1.950 324,000 613,240 1.8927 1.910 1.900 1.910 1.810 1.950 324,000 1.8927 1.60%
2016-05-11 0 1.880 1.870 1.880 1.800 1.880 500,003 921,965 1.8439 1.880 1.870 1.880 1.800 1.880 500,003 1.8439 1.08%
2016-05-10 0 1.860 1.850 1.860 1.830 1.860 232,000 427,880 1.8443 1.860 1.850 1.860 1.830 1.860 232,000 1.8443 2.76%
2016-05-09 0 1.810 1.790 1.820 1.750 1.880 496,000 891,120 1.7966 1.810 1.790 1.820 1.750 1.880 496,000 1.7966 -1.63%
2016-05-06 0 1.840 1.830 1.840 1.750 1.840 844,000 1,508,680 1.7875 1.840 1.830 1.840 1.750 1.840 844,000 1.7875 2.79%
2016-05-05 0 1.790 1.780 1.790 1.700 1.790 504,000 874,680 1.7355 1.790 1.780 1.790 1.700 1.790 504,000 1.7355 5.29%
2016-05-04 0 1.700 1.700 1.740 1.650 1.810 2,208,000 3,774,920 1.7097 1.700 1.700 1.740 1.650 1.810 2,208,000 1.7097 -5.56%
2016-05-03 0 1.800 1.780 1.820 1.790 1.830 324,000 588,120 1.8152 1.800 1.780 1.820 1.790 1.830 324,000 1.8152 0.00%
2016-04-29 0 1.800 1.820 1.830 1.750 1.850 456,000 817,000 1.7917 1.800 1.820 1.830 1.750 1.850 456,000 1.7917 1.69%
2016-04-28 0 1.770 1.770 1.780 1.660 1.810 452,000 781,720 1.7295 1.770 1.770 1.780 1.660 1.810 452,000 1.7295 4.12%
2016-04-27 0 1.700 1.710 1.730 1.620 1.690 340,000 562,360 1.6540 1.700 1.710 1.730 1.620 1.690 340,000 1.6540 6.92%
2016-04-26 0 1.590 1.580 1.610 1.560 1.640 212,000 338,320 1.5958 1.590 1.580 1.610 1.560 1.640 212,000 1.5958 -1.85%
2016-04-25 0 1.620 1.590 1.620 1.590 1.620 64,000 102,160 1.5963 1.620 1.590 1.620 1.590 1.620 64,000 1.5963 1.25%
2016-04-22 0 1.600 1.570 1.620 1.520 1.620 28,000 43,720 1.5614 1.600 1.570 1.620 1.520 1.620 28,000 1.5614 -1.23%
2016-04-21 0 1.620 1.560 1.610 1.600 1.620 20,000 32,200 1.6100 1.620 1.560 1.610 1.600 1.620 20,000 1.6100 3.18%
2016-04-20 0 1.570 1.570 1.580 1.540 1.550 24,000 37,120 1.5467 1.570 1.570 1.580 1.540 1.550 24,000 1.5467 -1.87%
2016-04-19 0 1.600 1.590 1.600 1.550 1.610 12,000 19,040 1.5867 1.600 1.590 1.600 1.550 1.610 12,000 1.5867 1.27%
2016-04-18 0 1.580 1.550 1.580 1.580 1.620 20,000 32,000 1.6000 1.580 1.550 1.580 1.580 1.620 20,000 1.6000 0.64%
2016-04-15 0 1.570 1.550 1.620 1.570 1.620 36,000 57,560 1.5989 1.570 1.550 1.620 1.570 1.620 36,000 1.5989 -0.63%
2016-04-14 0 1.580 1.570 1.580 1.580 1.610 28,000 44,640 1.5943 1.580 1.570 1.580 1.580 1.610 28,000 1.5943 1.94%
2016-04-13 0 1.550 1.550 1.590 1.550 1.600 104,000 161,720 1.5550 1.550 1.550 1.590 1.550 1.600 104,000 1.5550 -1.90%
2016-04-12 0 1.580 1.550 1.610 1.580 1.620 48,000 77,160 1.6075 1.580 1.550 1.610 1.580 1.620 48,000 1.6075 -0.63%
2016-04-11 0 1.590 1.580 1.590 1.550 1.590 812,000 1,287,800 1.5860 1.590 1.580 1.590 1.550 1.590 812,000 1.5860 -0.62%
2016-04-08 0 1.600 1.590 1.600 1.570 1.620 64,000 102,800 1.6063 1.600 1.590 1.600 1.570 1.620 64,000 1.6063 0.63%
2016-04-07 0 1.590 1.590 1.620 1.580 1.600 212,000 338,040 1.5945 1.590 1.590 1.620 1.580 1.600 212,000 1.5945 2.58%
2016-04-06 0 1.550 1.590 1.600 1.550 1.650 300,000 480,840 1.6028 1.550 1.590 1.600 1.550 1.650 300,000 1.6028 -1.27%
2016-04-05 0 1.570 1.560 1.580 1.570 1.580 16,000 25,160 1.5725 1.570 1.560 1.580 1.570 1.580 16,000 1.5725 -0.63%
2016-04-01 0 1.580 1.570 1.590 1.530 1.590 308,000 486,040 1.5781 1.580 1.570 1.590 1.530 1.590 308,000 1.5781 0.64%
2016-03-31 0 1.570 1.570 1.580 1.570 1.590 32,000 50,520 1.5788 1.570 1.570 1.580 1.570 1.590 32,000 1.5788 -1.26%
2016-03-30 0 1.590 1.580 1.590 1.550 1.600 260,000 408,920 1.5728 1.590 1.580 1.590 1.550 1.600 260,000 1.5728 1.27%
2016-03-29 0 1.570 1.560 1.570 1.530 1.570 212,000 332,560 1.5687 1.570 1.560 1.570 1.530 1.570 212,000 1.5687 -0.63%
2016-03-24 0 1.580 1.570 1.580 1.540 1.580 136,000 214,600 1.5779 1.580 1.570 1.580 1.540 1.580 136,000 1.5779 1.28%
2016-03-23 0 1.560 1.550 1.560 1.530 1.590 104,000 161,240 1.5504 1.560 1.550 1.560 1.530 1.590 104,000 1.5504 -1.27%
2016-03-22 0 1.580 1.560 1.580 1.540 1.620 2,812,000 4,441,840 1.5796 1.580 1.560 1.580 1.540 1.620 2,812,000 1.5796 3.27%
2016-03-21 0 1.530 1.530 1.590 1.520 1.590 92,000 143,280 1.5574 1.530 1.530 1.590 1.520 1.590 92,000 1.5574 -1.92%
2016-03-18 0 1.560 1.550 1.580 1.560 1.590 44,000 69,120 1.5709 1.560 1.550 1.580 1.560 1.590 44,000 1.5709 -1.27%
2016-03-17 0 1.580 1.560 1.580 1.580 1.610 20,000 31,880 1.5940 1.580 1.560 1.580 1.580 1.610 20,000 1.5940 -1.25%
2016-03-16 0 1.600 1.520 1.600 1.590 1.620 24,000 38,400 1.6000 1.600 1.520 1.600 1.590 1.620 24,000 1.6000 0.63%
2016-03-15 0 1.590 1.580 1.600 1.560 1.600 1,016,000 1,617,280 1.5918 1.590 1.580 1.600 1.560 1.600 1,016,000 1.5918 -0.62%
2016-03-14 0 1.600 1.590 1.600 1.580 1.620 792,000 1,274,400 1.6091 1.600 1.590 1.600 1.580 1.620 792,000 1.6091 0.00%
2016-03-11 0 1.600 1.600 1.610 1.600 1.610 372,000 599,280 1.6110 1.600 1.600 1.610 1.600 1.610 372,000 1.6110 0.63%
2016-03-10 0 1.590 1.580 1.600 1.580 1.640 268,000 437,720 1.6333 1.590 1.580 1.600 1.580 1.640 268,000 1.6333 0.00%
2016-03-09 0 1.590 1.580 1.590 1.590 1.660 368,000 604,800 1.6435 1.590 1.580 1.590 1.590 1.660 368,000 1.6435 1.92%
2016-03-08 0 1.560 1.540 1.560 1.530 1.560 340,000 525,200 1.5447 1.560 1.540 1.560 1.530 1.560 340,000 1.5447 0.00%
2016-03-07 0 1.560 1.540 1.580 1.560 1.610 520,000 822,560 1.5818 1.560 1.540 1.580 1.560 1.610 520,000 1.5818 0.00%
2016-03-04 0 1.560 1.540 1.570 1.520 1.630 440,000 694,280 1.5779 1.560 1.540 1.570 1.520 1.630 440,000 1.5779 4.70%
2016-03-03 0 1.490 1.480 1.490 1.460 1.510 116,000 174,520 1.5045 1.490 1.480 1.490 1.460 1.510 116,000 1.5045 0.68%
2016-03-02 0 1.480 1.470 1.480 1.480 1.480 36,000 53,920 1.4978 1.480 1.470 1.480 1.480 1.480 36,000 1.4978 -1.33%
2016-03-01 0 1.500 1.490 1.500 1.500 1.510 32,000 48,040 1.5013 1.500 1.490 1.500 1.500 1.510 32,000 1.5013 0.67%
2016-02-29 0 1.490 1.490 1.500 1.450 1.490 56,000 83,080 1.4836 1.490 1.490 1.500 1.450 1.490 56,000 1.4836 0.68%
2016-02-26 0 1.480 1.460 1.480 1.440 1.490 580,000 848,360 1.4627 1.480 1.460 1.480 1.440 1.490 580,000 1.4627 5.71%
2016-02-25 0 1.400 1.380 1.420 1.390 1.410 120,000 167,880 1.3990 1.400 1.380 1.420 1.390 1.410 120,000 1.3990 0.72%
2016-02-24 0 1.390 1.400 1.410 1.370 1.450 344,000 485,360 1.4109 1.390 1.400 1.410 1.370 1.450 344,000 1.4109 -0.71%
2016-02-23 0 1.400 1.370 1.410 1.400 1.440 384,000 546,640 1.4235 1.400 1.370 1.410 1.400 1.440 384,000 1.4235 -2.78%
2016-02-22 0 1.440 1.310 1.400 1.410 1.600 1,112,000 1,675,680 1.5069 1.440 1.310 1.400 1.410 1.600 1,112,000 1.5069 -9.43%
2016-02-19 0 1.590 1.570 1.590 1.560 1.590 164,000 260,440 1.5880 1.590 1.570 1.590 1.560 1.590 164,000 1.5880 -0.62%
2016-02-18 0 1.600 1.580 1.600 1.570 1.600 172,000 275,440 1.6014 1.600 1.580 1.600 1.570 1.600 172,000 1.6014 0.00%
2016-02-17 0 1.600 1.590 1.600 1.570 1.620 268,000 428,080 1.5973 1.600 1.590 1.600 1.570 1.620 268,000 1.5973 0.63%
2016-02-16 0 1.590 1.580 1.590 1.510 1.600 160,000 249,520 1.5595 1.590 1.580 1.590 1.510 1.600 160,000 1.5595 1.27%
2016-02-15 0 1.570 1.570 1.580 1.450 1.710 2,684,000 4,088,480 1.5233 1.570 1.570 1.580 1.450 1.710 2,684,000 1.5233 -4.85%
2016-02-12 0 1.650 1.650 1.660 1.580 1.660 168,000 273,320 1.6269 1.650 1.650 1.660 1.580 1.660 168,000 1.6269 2.48%
2016-02-11 0 1.610 1.600 1.610 1.610 1.670 168,000 274,720 1.6352 1.610 1.600 1.610 1.610 1.670 168,000 1.6352 0.00%
2016-02-05 0 1.610 1.610 1.670 1.560 1.680 976,000 1,568,240 1.6068 1.610 1.610 1.670 1.560 1.680 976,000 1.6068 1.90%
2016-02-04 0 1.580 1.570 1.590 1.580 1.590 12,000 19,000 1.5833 1.580 1.570 1.590 1.580 1.590 12,000 1.5833 0.00%
2016-02-03 0 1.580 1.570 1.580 1.560 1.580 8,000 12,560 1.5700 1.580 1.570 1.580 1.560 1.580 8,000 1.5700 0.64%
2016-02-02 0 1.570 1.540 1.580 1.550 1.650 872,000 1,377,960 1.5802 1.570 1.540 1.580 1.550 1.650 872,000 1.5802 -0.63%
2016-02-01 0 1.580 1.580 1.600 1.520 1.720 2,606,310 4,127,986 1.5838 1.580 1.580 1.600 1.520 1.720 2,606,310 1.5838 -8.14%
2016-01-29 0 1.720 1.740 1.750 1.540 1.760 1,548,000 2,565,760 1.6575 1.720 1.740 1.750 1.540 1.760 1,548,000 1.6575 11.69%
2016-01-28 0 1.540 1.520 1.540 1.540 1.660 420,000 665,400 1.5843 1.540 1.520 1.540 1.540 1.660 420,000 1.5843 -4.35%
2016-01-27 0 1.610 1.600 1.610 1.610 1.680 96,000 155,280 1.6175 1.610 1.600 1.610 1.610 1.680 96,000 1.6175 -3.59%
2016-01-26 0 1.670 1.600 1.680 1.600 1.670 188,000 315,480 1.6781 1.670 1.600 1.680 1.600 1.670 188,000 1.6781 -1.76%
2016-01-25 0 1.700 1.690 1.700 1.640 1.700 88,000 147,680 1.6782 1.700 1.690 1.700 1.640 1.700 88,000 1.6782 1.19%
2016-01-22 0 1.680 1.670 1.680 1.620 1.690 468,000 778,280 1.6630 1.680 1.670 1.680 1.620 1.690 468,000 1.6630 1.82%
2016-01-21 0 1.650 1.640 1.650 1.650 1.700 456,000 765,880 1.6796 1.650 1.640 1.650 1.650 1.700 456,000 1.6796 3.12%
2016-01-20 0 1.600 1.580 1.600 1.590 1.730 512,000 825,640 1.6126 1.600 1.580 1.600 1.590 1.730 512,000 1.6126 -6.43%
2016-01-19 0 1.710 1.720 1.730 1.620 1.710 344,000 571,440 1.6612 1.710 1.720 1.730 1.620 1.710 344,000 1.6612 4.91%
2016-01-18 0 1.630 1.630 1.680 1.630 1.710 32,000 54,320 1.6975 1.630 1.630 1.680 1.630 1.710 32,000 1.6975 -4.12%
2016-01-15 0 1.700 1.700 1.710 1.630 1.710 104,000 176,000 1.6923 1.700 1.700 1.710 1.630 1.710 104,000 1.6923 2.41%
2016-01-14 0 1.660 1.670 1.680 1.640 1.700 300,000 497,400 1.6580 1.660 1.670 1.680 1.640 1.700 300,000 1.6580 -0.60%
2016-01-13 0 1.670 1.670 1.700 1.650 1.790 440,000 736,560 1.6740 1.670 1.670 1.700 1.650 1.790 440,000 1.6740 -4.57%
2016-01-12 0 1.750 1.750 1.760 1.720 1.790 132,000 231,080 1.7506 1.750 1.750 1.760 1.720 1.790 132,000 1.7506 -0.57%
2016-01-11 0 1.760 1.750 1.770 1.720 1.810 340,000 600,480 1.7661 1.760 1.750 1.770 1.720 1.810 340,000 1.7661 1.15%
2016-01-08 0 1.740 1.730 1.750 1.700 1.780 308,000 536,920 1.7432 1.740 1.730 1.750 1.700 1.780 308,000 1.7432 1.75%
2016-01-07 0 1.710 1.650 1.720 1.660 1.810 604,000 1,040,320 1.7224 1.710 1.650 1.720 1.660 1.810 604,000 1.7224 -1.72%
2016-01-06 0 1.740 1.730 1.750 1.690 1.810 692,000 1,190,280 1.7201 1.740 1.730 1.750 1.690 1.810 692,000 1.7201 -2.79%
2016-01-05 0 1.790 1.740 1.790 1.780 1.820 96,000 173,760 1.8100 1.790 1.740 1.790 1.780 1.820 96,000 1.8100 -0.56%
2016-01-04 0 1.800 1.800 1.820 1.740 1.820 468,000 835,720 1.7857 1.800 1.800 1.820 1.740 1.820 468,000 1.7857 0.00%
2015-12-31 0 1.800 1.770 1.810 1.780 1.820 120,000 216,400 1.8033 1.800 1.770 1.810 1.780 1.820 120,000 1.8033 0.56%
2015-12-30 0 1.790 1.780 1.790 1.660 1.790 624,000 1,091,200 1.7487 1.790 1.780 1.790 1.660 1.790 624,000 1.7487 0.56%
2015-12-29 0 1.780 1.760 1.780 1.750 1.820 888,000 1,575,960 1.7747 1.780 1.760 1.780 1.750 1.820 888,000 1.7747 -1.11%
2015-12-28 0 1.800 1.750 1.800 1.760 1.800 200,000 358,320 1.7916 1.800 1.750 1.800 1.760 1.800 200,000 1.7916 1.12%
2015-12-24 0 1.780 1.780 1.820 1.780 1.820 176,000 317,520 1.8041 1.780 1.780 1.820 1.780 1.820 176,000 1.8041 -1.66%
2015-12-23 0 1.810 1.780 1.810 1.780 1.820 268,000 485,560 1.8118 1.810 1.780 1.810 1.780 1.820 268,000 1.8118 1.12%
2015-12-22 0 1.790 1.790 1.810 1.790 1.840 320,000 578,920 1.8091 1.790 1.790 1.810 1.790 1.840 320,000 1.8091 -1.10%
2015-12-21 0 1.810 1.800 1.810 1.780 1.810 240,000 433,320 1.8055 1.810 1.800 1.810 1.780 1.810 240,000 1.8055 0.56%
2015-12-18 0 1.800 1.770 1.800 1.770 1.810 140,000 250,680 1.7906 1.800 1.770 1.800 1.770 1.810 140,000 1.7906 2.27%
2015-12-17 0 1.760 1.760 1.770 1.750 1.870 984,000 1,762,920 1.7916 1.760 1.760 1.770 1.750 1.870 984,000 1.7916 -3.83%
2015-12-16 0 1.830 1.810 1.840 1.810 1.880 188,000 343,880 1.8291 1.830 1.810 1.840 1.810 1.880 188,000 1.8291 -1.08%
2015-12-15 0 1.850 1.840 1.850 1.800 1.870 620,000 1,151,600 1.8574 1.850 1.840 1.850 1.800 1.870 620,000 1.8574 0.54%
2015-12-14 0 1.840 1.830 1.840 1.700 1.860 688,000 1,254,920 1.8240 1.840 1.830 1.840 1.700 1.860 688,000 1.8240 2.22%
2015-12-11 0 1.800 1.780 1.790 1.790 1.820 608,000 1,093,320 1.7982 1.800 1.780 1.790 1.790 1.820 608,000 1.7982 -2.17%
2015-12-10 0 1.840 1.810 1.850 1.790 1.870 1,624,000 2,952,360 1.8180 1.840 1.810 1.850 1.790 1.870 1,624,000 1.8180 2.79%
2015-12-09 0 1.790 1.790 1.800 1.790 1.850 1,240,000 2,247,560 1.8125 1.790 1.790 1.800 1.790 1.850 1,240,000 1.8125 -2.72%
2015-12-08 0 1.840 1.840 1.850 1.820 1.870 1,348,000 2,481,000 1.8405 1.840 1.840 1.850 1.820 1.870 1,348,000 1.8405 -1.08%
2015-12-07 0 1.860 1.820 1.860 1.830 1.980 2,084,000 3,911,440 1.8769 1.860 1.820 1.860 1.830 1.980 2,084,000 1.8769 -2.11%
2015-12-04 0 1.900 1.870 1.920 1.900 1.950 368,000 707,600 1.9228 1.900 1.870 1.920 1.900 1.950 368,000 1.9228 0.00%
2015-12-03 0 1.900 1.890 1.900 1.860 1.900 324,000 610,240 1.8835 1.900 1.890 1.900 1.860 1.900 324,000 1.8835 1.06%
2015-12-02 0 1.880 1.870 1.890 1.850 1.890 576,000 1,076,520 1.8690 1.880 1.870 1.890 1.850 1.890 576,000 1.8690 1.08%
2015-12-01 0 1.860 1.850 1.860 1.830 1.870 320,000 592,760 1.8524 1.860 1.850 1.860 1.830 1.870 320,000 1.8524 0.00%
2015-11-30 0 1.860 1.840 1.860 1.840 1.860 140,000 258,800 1.8486 1.860 1.840 1.860 1.840 1.860 140,000 1.8486 1.09%
2015-11-27 0 1.840 1.820 1.840 1.820 1.910 1,768,000 3,281,000 1.8558 1.840 1.820 1.840 1.820 1.910 1,768,000 1.8558 -2.65%
2015-11-26 0 1.890 1.860 1.890 1.840 1.890 728,000 1,358,880 1.8666 1.890 1.860 1.890 1.840 1.890 728,000 1.8666 2.16%
2015-11-25 0 1.850 1.850 1.860 1.830 1.860 588,000 1,081,480 1.8393 1.850 1.850 1.860 1.830 1.860 588,000 1.8393 1.65%
2015-11-24 0 1.820 1.820 1.850 1.820 1.870 292,000 537,920 1.8422 1.820 1.820 1.850 1.820 1.870 292,000 1.8422 -2.15%
2015-11-23 0 1.860 1.840 1.860 1.850 1.880 480,000 891,200 1.8567 1.860 1.840 1.860 1.850 1.880 480,000 1.8567 0.00%
2015-11-20 0 1.860 1.840 1.860 1.850 1.880 416,000 774,480 1.8617 1.860 1.840 1.860 1.850 1.880 416,000 1.8617 1.64%
2015-11-19 0 1.830 1.830 1.860 1.830 1.860 456,000 843,560 1.8499 1.830 1.830 1.860 1.830 1.860 456,000 1.8499 -2.66%
2015-11-18 0 1.880 1.870 1.880 1.850 1.920 576,000 1,074,040 1.8647 1.880 1.870 1.880 1.850 1.920 576,000 1.8647 -2.59%
2015-11-17 0 1.930 1.900 1.930 1.900 1.930 232,000 444,560 1.9162 1.930 1.900 1.930 1.900 1.930 232,000 1.9162 0.00%
2015-11-16 0 1.930 1.870 1.950 1.870 1.950 344,000 654,800 1.9035 1.930 1.870 1.950 1.870 1.950 344,000 1.9035 2.66%
2015-11-13 0 1.880 1.860 1.890 1.850 1.960 1,704,000 3,202,560 1.8794 1.880 1.860 1.890 1.850 1.960 1,704,000 1.8794 -1.05%
2015-11-12 0 1.900 1.900 1.910 1.850 1.960 1,164,000 2,199,720 1.8898 1.900 1.900 1.910 1.850 1.960 1,164,000 1.8898 0.53%
2015-11-11 0 1.890 1.890 1.920 1.880 1.970 988,000 1,892,880 1.9159 1.890 1.890 1.920 1.880 1.970 988,000 1.9159 -0.53%
2015-11-10 0 1.900 1.890 1.900 1.860 1.940 696,000 1,323,880 1.9021 1.900 1.890 1.900 1.860 1.940 696,000 1.9021 1.60%
2015-11-09 0 1.870 1.850 1.880 1.840 1.990 3,974,000 7,471,300 1.8800 1.870 1.850 1.880 1.840 1.990 3,974,000 1.8800 -5.56%
2015-11-06 0 1.980 1.980 1.990 1.830 1.990 1,388,000 2,592,160 1.8676 1.980 1.980 1.990 1.830 1.990 1,388,000 1.8676 4.21%
2015-11-05 0 1.900 1.890 1.900 1.830 1.940 1,448,000 2,712,040 1.8730 1.900 1.890 1.900 1.830 1.940 1,448,000 1.8730 0.00%
2015-11-04 0 1.900 1.910 1.920 1.830 1.960 4,228,000 7,899,160 1.8683 1.900 1.910 1.920 1.830 1.960 4,228,000 1.8683 -2.06%
2015-11-03 0 1.940 1.870 1.950 1.870 1.970 1,016,000 1,944,760 1.9141 1.940 1.870 1.950 1.870 1.970 1,016,000 1.9141 1.04%
2015-11-02 0 1.920 1.900 1.920 1.920 2.080 888,000 1,769,800 1.9930 1.920 1.900 1.920 1.920 2.080 888,000 1.9930 -3.52%
2015-10-30 0 1.990 1.980 1.990 1.930 2.040 888,000 1,748,200 1.9687 1.990 1.980 1.990 1.930 2.040 888,000 1.9687 -0.50%
2015-10-29 0 2.000 1.990 2.000 1.960 2.050 452,000 910,720 2.0149 2.000 1.990 2.000 1.960 2.050 452,000 2.0149 1.01%
2015-10-28 0 1.980 1.970 1.980 1.970 2.060 408,000 822,560 2.0161 1.980 1.970 1.980 1.970 2.060 408,000 2.0161 0.00%
2015-10-27 0 1.980 1.990 2.000 1.950 2.160 1,052,000 2,132,640 2.0272 1.980 1.990 2.000 1.950 2.160 1,052,000 2.0272 -1.00%
2015-10-26 0 2.000 1.990 2.000 1.930 2.060 812,000 1,629,600 2.0069 2.000 1.990 2.000 1.930 2.060 812,000 2.0069 3.63%
2015-10-23 0 1.930 1.920 1.940 1.750 1.990 2,304,000 4,247,120 1.8434 1.930 1.920 1.940 1.750 1.990 2,304,000 1.8434 2.66%
2015-10-22 0 1.880 1.870 1.880 1.760 1.910 1,664,000 3,044,480 1.8296 1.880 1.870 1.880 1.760 1.910 1,664,000 1.8296 5.62%
2015-10-20 0 1.780 1.770 1.780 1.600 1.800 172,000 301,080 1.7505 1.780 1.770 1.780 1.600 1.800 172,000 1.7505 -1.66%
2015-10-19 0 1.810 1.780 1.820 1.720 1.830 316,000 567,120 1.7947 1.810 1.780 1.820 1.720 1.830 316,000 1.7947 -1.63%
2015-10-16 0 1.840 1.830 1.840 1.820 1.870 76,000 139,760 1.8389 1.840 1.830 1.840 1.820 1.870 76,000 1.8389 -2.13%
2015-10-15 0 1.880 1.850 1.880 1.820 1.880 124,000 228,320 1.8413 1.880 1.850 1.880 1.820 1.880 124,000 1.8413 1.62%
2015-10-14 0 1.850 1.850 1.860 1.830 1.880 192,000 354,400 1.8458 1.850 1.850 1.860 1.830 1.880 192,000 1.8458 -1.60%
2015-10-13 0 1.880 1.810 1.900 1.850 1.900 172,000 322,200 1.8733 1.880 1.810 1.900 1.850 1.900 172,000 1.8733 0.00%
2015-10-12 0 1.880 1.860 1.880 1.860 1.950 540,000 1,016,480 1.8824 1.880 1.860 1.880 1.860 1.950 540,000 1.8824 -2.59%
2015-10-09 0 1.930 1.920 1.930 1.880 1.930 164,000 314,120 1.9154 1.930 1.920 1.930 1.880 1.930 164,000 1.9154 0.52%
2015-10-08 0 1.920 1.910 1.920 1.870 1.930 76,000 144,720 1.9042 1.920 1.910 1.920 1.870 1.930 76,000 1.9042 0.00%
2015-10-07 0 1.920 1.910 1.920 1.880 1.940 64,000 121,560 1.8994 1.920 1.910 1.920 1.880 1.940 64,000 1.8994 -0.52%
2015-10-06 0 1.930 1.920 1.930 1.850 1.970 332,000 629,720 1.8967 1.930 1.920 1.930 1.850 1.970 332,000 1.8967 1.58%
2015-10-05 0 1.900 1.880 1.920 1.840 1.910 180,000 338,240 1.8791 1.900 1.880 1.920 1.840 1.910 180,000 1.8791 3.26%
2015-10-02 0 1.840 1.840 1.900 1.840 1.940 180,000 337,560 1.8753 1.840 1.840 1.900 1.840 1.940 180,000 1.8753 -4.17%
2015-09-30 0 1.920 1.840 1.920 1.900 1.970 228,000 437,960 1.9209 1.920 1.840 1.920 1.900 1.970 228,000 1.9209 0.00%
2015-09-29 0 1.920 1.860 1.910 1.910 1.950 132,000 254,440 1.9276 1.920 1.860 1.910 1.910 1.950 132,000 1.9276 -0.52%
2015-09-25 0 1.930 1.900 1.910 1.880 1.930 332,000 631,800 1.9030 1.930 1.900 1.910 1.880 1.930 332,000 1.9030 3.21%
2015-09-24 0 1.870 1.860 1.910 1.850 1.930 244,000 462,560 1.8957 1.870 1.860 1.910 1.850 1.930 244,000 1.8957 -4.10%
2015-09-23 0 1.950 1.910 1.960 1.900 1.960 344,000 658,880 1.9153 1.950 1.910 1.960 1.900 1.960 344,000 1.9153 -1.02%
2015-09-22 0 1.970 1.960 1.980 1.880 2.000 812,000 1,566,480 1.9292 1.970 1.960 1.980 1.880 2.000 812,000 1.9292 0.51%
2015-09-21 0 1.960 1.950 1.980 1.960 1.990 824,000 1,625,560 1.9728 1.960 1.950 1.980 1.960 1.990 824,000 1.9728 0.00%
2015-09-18 0 1.960 1.960 1.980 1.900 1.980 536,000 1,036,000 1.9328 1.960 1.960 1.980 1.900 1.980 536,000 1.9328 0.51%
2015-09-17 0 1.950 1.930 1.950 1.920 2.040 156,000 307,800 1.9731 1.950 1.930 1.950 1.920 2.040 156,000 1.9731 -0.51%
2015-09-16 0 1.960 1.930 1.980 1.900 1.990 212,000 414,280 1.9542 1.960 1.930 1.980 1.900 1.990 212,000 1.9542 -1.01%
2015-09-15 0 1.980 1.920 1.980 1.960 2.110 40,000 81,360 2.0340 1.980 1.920 1.980 1.960 2.110 40,000 2.0340 -0.50%
2015-09-14 0 1.990 1.920 1.990 1.900 2.010 208,000 405,840 1.9512 1.990 1.920 1.990 1.900 2.010 208,000 1.9512 0.00%
2015-09-11 0 1.990 1.910 1.990 1.930 2.020 196,000 380,840 1.9431 1.990 1.910 1.990 1.930 2.020 196,000 1.9431 -0.50%
2015-09-10 0 2.000 1.950 2.000 1.950 2.050 416,000 827,840 1.9900 2.000 1.950 2.000 1.950 2.050 416,000 1.9900 -1.96%
2015-09-09 0 2.040 1.990 2.040 1.920 2.050 748,000 1,490,920 1.9932 2.040 1.990 2.040 1.920 2.050 748,000 1.9932 4.08%
2015-09-08 0 1.960 1.930 1.960 1.930 2.000 644,000 1,259,560 1.9558 1.960 1.930 1.960 1.930 2.000 644,000 1.9558 0.51%
2015-09-07 0 1.950 1.940 1.950 1.940 1.980 52,000 101,560 1.9531 1.950 1.940 1.950 1.940 1.980 52,000 1.9531 0.52%
2015-09-04 0 1.940 1.850 1.940 1.880 2.030 116,000 223,520 1.9269 1.940 1.850 1.940 1.880 2.030 116,000 1.9269 1.04%
2015-09-02 0 1.920 1.840 1.920 1.820 2.090 308,000 597,480 1.9399 1.920 1.840 1.920 1.820 2.090 308,000 1.9399 2.67%
2015-09-01 0 1.870 1.820 1.870 1.890 1.900 12,000 22,720 1.8933 1.870 1.820 1.870 1.890 1.900 12,000 1.8933 -4.10%
2015-08-31 0 1.950 1.940 1.950 1.810 1.950 444,000 829,440 1.8681 1.950 1.940 1.950 1.810 1.950 444,000 1.8681 2.63%
2015-08-28 0 1.900 1.900 1.920 1.860 1.940 340,000 646,120 1.9004 1.900 1.900 1.920 1.860 1.940 340,000 1.9004 2.70%
2015-08-27 0 1.850 1.820 1.870 1.800 1.950 608,000 1,121,960 1.8453 1.850 1.820 1.870 1.800 1.950 608,000 1.8453 -1.60%
2015-08-26 0 1.880 1.830 1.900 1.800 1.950 632,000 1,199,240 1.8975 1.880 1.830 1.900 1.800 1.950 632,000 1.8975 -1.05%
2015-08-25 0 1.900 1.850 1.910 1.750 1.990 1,280,000 2,419,920 1.8906 1.900 1.850 1.910 1.750 1.990 1,280,000 1.8906 2.70%
2015-08-24 0 1.850 1.830 1.850 1.700 1.980 1,792,000 3,295,920 1.8392 1.850 1.830 1.850 1.700 1.980 1,792,000 1.8392 -11.90%
2015-08-21 0 2.100 2.110 2.120 1.910 2.120 360,000 748,520 2.0792 2.100 2.110 2.120 1.910 2.120 360,000 2.0792 -0.94%
2015-08-20 0 2.120 2.110 2.140 2.030 2.200 320,000 685,600 2.1425 2.120 2.110 2.140 2.030 2.200 320,000 2.1425 -1.40%
2015-08-19 0 2.150 2.040 2.150 2.150 2.250 228,000 490,640 2.1519 2.150 2.040 2.150 2.150 2.250 228,000 2.1519 -1.38%
2015-08-18 0 2.180 2.040 2.220 2.180 2.280 108,000 240,040 2.2226 2.180 2.040 2.220 2.180 2.280 108,000 2.2226 -2.24%
2015-08-17 0 2.230 2.210 2.240 2.100 2.250 256,000 563,800 2.2023 2.230 2.210 2.240 2.100 2.250 256,000 2.2023 -0.89%
2015-08-14 0 2.250 2.240 2.250 2.180 2.270 124,000 275,520 2.2219 2.250 2.240 2.250 2.180 2.270 124,000 2.2219 0.90%
2015-08-13 0 2.230 2.220 2.230 2.190 2.260 264,000 581,160 2.2014 2.230 2.220 2.230 2.190 2.260 264,000 2.2014 0.90%
2015-08-12 0 2.210 2.210 2.220 2.200 2.230 288,000 639,240 2.2196 2.210 2.210 2.220 2.200 2.230 288,000 2.2196 -3.07%
2015-08-11 0 2.280 2.270 2.280 2.270 2.290 628,000 1,433,560 2.2827 2.280 2.270 2.280 2.270 2.290 628,000 2.2827 -1.30%
2015-08-10 0 2.310 2.290 2.320 2.180 2.320 776,000 1,750,720 2.2561 2.310 2.290 2.320 2.180 2.320 776,000 2.2561 1.32%
2015-08-07 0 2.280 2.270 2.300 2.200 2.300 700,000 1,576,440 2.2521 2.280 2.270 2.300 2.200 2.300 700,000 2.2521 1.79%
2015-08-06 0 2.240 2.240 2.250 2.200 2.270 944,000 2,102,800 2.2275 2.240 2.240 2.250 2.200 2.270 944,000 2.2275 -0.88%
2015-08-05 0 2.260 2.260 2.290 2.210 2.350 1,460,000 3,308,400 2.2660 2.260 2.260 2.290 2.210 2.350 1,460,000 2.2660 -1.31%
2015-08-04 0 2.290 2.280 2.300 2.250 2.370 3,284,000 7,597,240 2.3134 2.290 2.280 2.300 2.250 2.370 3,284,000 2.3134 1.78%
2015-08-03 0 2.250 2.220 2.230 2.080 2.300 3,074,310 6,659,757 2.1663 2.250 2.220 2.230 2.080 2.300 3,074,310 2.1663 6.64%
2015-07-31 0 2.110 2.100 2.110 2.060 2.120 92,000 192,560 2.0930 2.110 2.100 2.110 2.060 2.120 92,000 2.0930 -0.47%
2015-07-30 0 2.120 2.080 2.120 2.070 2.120 184,000 385,680 2.0961 2.120 2.080 2.120 2.070 2.120 184,000 2.0961 0.00%
2015-07-29 0 2.120 2.110 2.120 2.060 2.130 512,000 1,059,280 2.0689 2.120 2.110 2.120 2.060 2.130 512,000 2.0689 0.95%
2015-07-28 0 2.100 2.130 2.140 2.050 2.130 728,000 1,515,280 2.0814 2.100 2.130 2.140 2.050 2.130 728,000 2.0814 -0.94%
2015-07-27 0 2.120 2.110 2.120 2.060 2.200 1,360,000 2,851,000 2.0963 2.120 2.110 2.120 2.060 2.200 1,360,000 2.0963 -1.40%
2015-07-24 0 2.150 2.140 2.150 2.080 2.190 1,428,000 3,068,400 2.1487 2.150 2.140 2.150 2.080 2.190 1,428,000 2.1487 -3.59%
2015-07-23 0 2.230 2.220 2.230 2.150 2.260 500,000 1,102,080 2.2042 2.230 2.220 2.230 2.150 2.260 500,000 2.2042 1.36%
2015-07-22 0 2.200 2.190 2.200 2.120 2.200 732,000 1,573,680 2.1498 2.200 2.190 2.200 2.120 2.200 732,000 2.1498 0.46%
2015-07-21 0 2.190 2.180 2.190 2.120 2.190 720,000 1,555,720 2.1607 2.190 2.180 2.190 2.120 2.190 720,000 2.1607 -0.45%
2015-07-20 0 2.200 2.190 2.210 2.170 2.280 820,000 1,812,400 2.2102 2.200 2.190 2.210 2.170 2.280 820,000 2.2102 -2.22%
2015-07-17 0 2.250 2.240 2.250 2.180 2.290 784,000 1,746,320 2.2274 2.250 2.240 2.250 2.180 2.290 784,000 2.2274 0.90%
2015-07-16 0 2.230 2.230 2.240 2.100 2.240 1,124,000 2,418,120 2.1514 2.230 2.230 2.240 2.100 2.240 1,124,000 2.1514 1.36%
2015-07-15 0 2.200 2.200 2.210 2.100 2.340 3,632,000 7,972,080 2.1950 2.200 2.200 2.210 2.100 2.340 3,632,000 2.1950 2.80%
2015-07-14 0 2.140 2.140 2.150 2.080 2.180 3,572,000 7,560,040 2.1165 2.140 2.140 2.150 2.080 2.180 3,572,000 2.1165 -0.47%
2015-07-13 0 2.150 2.140 2.150 2.040 2.190 2,940,000 6,248,240 2.1253 2.150 2.140 2.150 2.040 2.190 2,940,000 2.1253 0.94%
2015-07-10 0 2.130 2.110 2.130 1.970 2.280 7,992,000 16,381,560 2.0497 2.130 2.110 2.130 1.970 2.280 7,992,000 2.0497 -0.93%
2015-07-09 0 2.150 2.140 2.150 1.800 2.190 3,460,000 7,183,360 2.0761 2.150 2.140 2.150 1.800 2.190 3,460,000 2.0761 15.59%
2015-07-08 0 1.860 1.850 1.860 1.700 2.030 5,062,000 9,287,460 1.8347 1.860 1.850 1.860 1.700 2.030 5,062,000 1.8347 -18.42%
2015-07-07 0 2.280 2.280 2.290 2.000 2.390 3,204,000 6,953,000 2.1701 2.280 2.280 2.290 2.000 2.390 3,204,000 2.1701 -4.20%
2015-07-06 0 2.380 2.370 2.380 1.700 2.500 8,164,000 17,622,160 2.1585 2.380 2.370 2.380 1.700 2.500 8,164,000 2.1585 1.28%
2015-07-03 0 2.350 2.380 2.390 2.280 2.500 6,836,000 15,973,280 2.3366 2.350 2.380 2.390 2.280 2.500 6,836,000 2.3366 -4.86%
2015-07-02 0 2.470 2.460 2.480 2.300 2.550 19,416,000 48,435,120 2.4946 2.470 2.460 2.480 2.300 2.550 19,416,000 2.4946 2.49%
2015-06-30 0 2.410 2.400 2.420 2.250 2.560 18,220,000 44,085,100 2.4196 2.410 2.400 2.420 2.250 2.560 18,220,000 2.4196 7.59%
2015-06-29 0 2.240 2.220 2.250 2.180 2.350 4,036,000 9,033,240 2.2382 2.240 2.220 2.250 2.180 2.350 4,036,000 2.2382 -3.45%
2015-06-26 0 2.320 2.290 2.320 2.250 2.410 3,052,000 7,062,120 2.3139 2.320 2.290 2.320 2.250 2.410 3,052,000 2.3139 -4.13%
2015-06-25 0 2.420 2.410 2.420 2.150 2.440 6,596,000 15,360,080 2.3287 2.420 2.410 2.420 2.150 2.440 6,596,000 2.3287 9.50%
2015-06-24 0 2.210 2.190 2.210 2.180 2.220 1,740,000 3,828,240 2.2001 2.210 2.190 2.210 2.180 2.220 1,740,000 2.2001 1.84%
2015-06-23 0 2.170 2.160 2.170 2.130 2.240 2,260,000 4,878,920 2.1588 2.170 2.160 2.170 2.130 2.240 2,260,000 2.1588 -0.46%
2015-06-22 0 2.180 2.160 2.180 2.130 2.330 5,312,000 11,760,160 2.2139 2.180 2.160 2.180 2.130 2.330 5,312,000 2.2139 -3.96%
2015-06-19 0 2.270 2.270 2.280 2.060 2.450 20,092,000 45,932,280 2.2861 2.270 2.270 2.280 2.060 2.450 20,092,000 2.2861 3.18%
2015-06-18 0 2.200 2.180 2.200 2.120 2.560 14,096,000 31,704,080 2.2492 2.200 2.180 2.200 2.120 2.560 14,096,000 2.2492 -11.65%
2015-06-17 0 2.490 2.470 2.490 2.290 2.730 18,654,000 46,483,240 2.4919 2.490 2.470 2.490 2.290 2.730 18,654,000 2.4919 -5.68%
2015-06-16 0 2.640 2.610 2.640 2.610 2.810 8,556,000 22,957,720 2.6832 2.640 2.610 2.640 2.610 2.810 8,556,000 2.6832 -4.69%
2015-06-15 0 2.770 2.760 2.780 2.750 2.990 35,072,000 100,576,760 2.8677 2.770 2.760 2.780 2.750 2.990 35,072,000 2.8677 -3.48%
2015-06-12 0 2.870 2.860 2.870 2.790 2.900 54,752,000 155,176,240 2.8342 2.870 2.860 2.870 2.790 2.900 54,752,000 2.8342 2.87%
2015-06-11 0 2.790 2.790 2.800 2.650 2.850 82,896,000 228,890,720 2.7612 2.790 2.790 2.800 2.650 2.850 82,896,000 2.7612 6.08%
2015-06-10 0 2.630 2.610 2.620 2.470 2.720 20,794,000 55,181,520 2.6537 2.630 2.610 2.620 2.470 2.720 20,794,000 2.6537 0.77%
2015-06-09 0 2.610 2.600 2.610 2.500 2.810 15,096,010 40,290,786 2.6690 2.610 2.600 2.610 2.500 2.810 15,096,010 2.6690 -4.74%
2015-06-08 0 2.740 2.730 2.740 2.680 2.930 40,298,000 112,920,760 2.8021 2.740 2.730 2.740 2.680 2.930 40,298,000 2.8021 -0.36%
2015-06-05 0 2.750 2.740 2.770 2.690 2.980 23,370,000 66,511,620 2.8460 2.750 2.740 2.770 2.690 2.980 23,370,000 2.8460 -5.82%
2015-06-04 0 2.920 2.910 2.930 2.780 3.300 35,558,000 104,037,600 2.9259 2.920 2.910 2.930 2.780 3.300 35,558,000 2.9259 2.46%
2015-06-03 0 2.850 2.840 2.850 2.750 2.920 16,984,000 48,475,080 2.8542 2.850 2.840 2.850 2.750 2.920 16,984,000 2.8542 0.00%
2015-06-02 0 2.850 2.840 2.850 2.780 2.960 11,572,000 33,146,240 2.8643 2.850 2.840 2.850 2.780 2.960 11,572,000 2.8643 -0.35%
2015-06-01 0 2.860 2.850 2.870 2.790 2.890 11,932,000 33,933,880 2.8439 2.860 2.850 2.870 2.790 2.890 11,932,000 2.8439 2.14%
2015-05-29 0 2.800 2.790 2.800 2.730 2.930 14,328,000 40,199,640 2.8057 2.800 2.790 2.800 2.730 2.930 14,328,000 2.8057 1.45%
2015-05-28 0 2.760 2.750 2.760 2.720 3.060 23,916,000 68,205,040 2.8519 2.760 2.750 2.760 2.720 3.060 23,916,000 2.8519 -1.43%
2015-05-27 0 2.800 2.780 2.800 2.750 2.850 13,788,000 38,537,920 2.7950 2.800 2.780 2.800 2.750 2.850 13,788,000 2.7950 0.00%
2015-05-26 0 2.800 2.780 2.810 2.740 2.880 16,832,000 47,132,120 2.8001 2.800 2.780 2.810 2.740 2.880 16,832,000 2.8001 0.72%
2015-05-22 0 2.780 2.760 2.780 2.730 2.930 33,776,000 95,670,800 2.8325 2.780 2.760 2.780 2.730 2.930 33,776,000 2.8325 1.83%
2015-05-21 0 2.730 2.700 2.730 2.450 3.000 63,620,000 172,191,320 2.7066 2.730 2.700 2.730 2.450 3.000 63,620,000 2.7066 10.53%
2015-05-20 0 2.470 2.470 2.480 2.410 2.570 11,600,000 28,769,120 2.4801 2.470 2.470 2.480 2.410 2.570 11,600,000 2.4801 0.41%
2015-05-19 0 2.460 2.440 2.470 2.380 2.620 14,424,000 35,776,360 2.4803 2.460 2.440 2.470 2.380 2.620 14,424,000 2.4803 -1.60%
2015-05-18 0 2.500 2.490 2.500 2.390 2.580 16,196,000 40,278,120 2.4869 2.500 2.490 2.500 2.390 2.580 16,196,000 2.4869 4.17%
2015-05-15 0 2.400 2.390 2.400 2.330 2.490 12,272,000 29,477,720 2.4020 2.400 2.390 2.400 2.330 2.490 12,272,000 2.4020 -0.41%
2015-05-14 0 2.410 2.390 2.400 2.270 2.470 12,960,000 31,032,360 2.3945 2.410 2.390 2.400 2.270 2.470 12,960,000 2.3945 2.55%
2015-05-13 0 2.350 2.340 2.350 2.220 2.450 12,620,000 29,358,360 2.3263 2.350 2.340 2.350 2.220 2.450 12,620,000 2.3263 5.86%
2015-05-12 0 2.220 2.210 2.220 2.180 2.280 7,496,000 16,592,240 2.2135 2.220 2.210 2.220 2.180 2.280 7,496,000 2.2135 0.91%
2015-05-11 0 2.200 2.190 2.200 2.010 2.280 9,180,000 19,901,040 2.1679 2.200 2.190 2.200 2.010 2.280 9,180,000 2.1679 5.77%
2015-05-08 0 2.080 2.070 2.090 1.930 2.150 12,156,000 25,181,840 2.0716 2.080 2.070 2.090 1.930 2.150 12,156,000 2.0716 9.47%
2015-05-07 0 1.900 1.890 1.900 1.810 2.140 9,296,000 18,033,080 1.9399 1.900 1.890 1.900 1.810 2.140 9,296,000 1.9399 -6.40%
2015-05-06 0 2.030 2.020 2.030 1.950 2.220 4,960,000 10,480,880 2.1131 2.030 2.020 2.030 1.950 2.220 4,960,000 2.1131 -6.02%
2015-05-05 0 2.160 2.130 2.170 2.120 2.410 6,952,000 15,544,640 2.2360 2.160 2.130 2.170 2.120 2.410 6,952,000 2.2360 -7.30%
2015-05-04 0 2.330 2.300 2.340 2.220 2.440 4,776,000 11,015,800 2.3065 2.330 2.300 2.340 2.220 2.440 4,776,000 2.3065 -1.27%
2015-04-30 0 2.360 2.360 2.370 2.240 2.540 6,168,000 14,546,160 2.3583 2.360 2.360 2.370 2.240 2.540 6,168,000 2.3583 -5.22%
2015-04-29 0 2.490 2.490 2.500 2.390 2.690 21,236,000 52,881,640 2.4902 2.490 2.490 2.500 2.390 2.690 21,236,000 2.4902 10.67%
2015-04-28 0 2.250 2.220 2.270 1.900 2.450 21,604,003 47,556,926 2.2013 2.250 2.220 2.270 1.900 2.450 21,604,003 2.2013 35.54%
2015-04-27 1 1.660 1.660 1.670 1.660 1.800 3,052,000 5,217,800 1.7096 1.660 1.660 1.670 1.660 1.800 3,052,000 1.7096 2.47%
2015-04-24 0 1.620 1.620 1.630 1.600 1.900 10,068,250 18,051,127 1.7929 1.620 1.620 1.630 1.600 1.900 10,068,250 1.7929 -0.61%
2015-04-23 0 1.630 1.630 1.670 1.510 1.800 5,548,000 9,531,560 1.7180 1.630 1.630 1.670 1.510 1.800 5,548,000 1.7180 0.62%
2015-04-22 0 1.620 1.600 1.650 1.480 1.900 18,564,000 31,826,640 1.7144 1.620 1.600 1.650 1.480 1.900 18,564,000 1.7144 17.39%
2015-04-21 0 1.380 1.380 1.500 1.350 1.620 3,388,000 5,072,280 1.4971 1.380 1.380 1.500 1.350 1.620 3,388,000 1.4971 -6.76%
2015-04-20 0 1.480 1.480 1.520 1.470 1.660 1,832,000 2,820,560 1.5396 1.480 1.480 1.520 1.470 1.660 1,832,000 1.5396 0.68%
2015-04-17 0 1.470 1.470 1.480 1.460 1.600 2,216,000 3,331,080 1.5032 1.470 1.470 1.480 1.460 1.600 2,216,000 1.5032 -5.77%
2015-04-16 0 1.560 1.550 1.560 1.350 1.830 6,788,000 10,846,440 1.5979 1.560 1.550 1.560 1.350 1.830 6,788,000 1.5979 16.42%
2015-04-15 0 1.340 1.340 1.350 1.270 1.350 1,812,000 2,394,760 1.3216 1.340 1.340 1.350 1.270 1.350 1,812,000 1.3216 5.51%
2015-04-14 0 1.270 1.270 1.290 1.260 1.300 160,000 206,280 1.2893 1.270 1.270 1.290 1.260 1.300 160,000 1.2893 -0.78%
2015-04-13 0 1.280 1.260 1.280 1.250 1.300 1,060,000 1,343,440 1.2674 1.280 1.260 1.280 1.250 1.300 1,060,000 1.2674 -1.54%
2015-04-10 0 1.300 1.300 1.330 1.260 1.300 332,000 422,040 1.2712 1.300 1.300 1.330 1.260 1.300 332,000 1.2712 0.00%
2015-04-09 0 1.300 1.250 1.300 1.270 1.300 276,000 356,120 1.2903 1.300 1.250 1.300 1.270 1.300 276,000 1.2903 -2.26%
2015-04-08 0 1.330 1.300 1.330 1.280 1.330 184,000 238,920 1.2985 1.330 1.300 1.330 1.280 1.330 184,000 1.2985 3.10%
2015-04-02 0 1.290 1.290 1.310 1.290 1.330 252,000 328,720 1.3044 1.290 1.290 1.310 1.290 1.330 252,000 1.3044 -0.77%
2015-04-01 0 1.300 1.260 1.310 1.270 1.300 1,120,000 1,452,440 1.2968 1.300 1.260 1.310 1.270 1.300 1,120,000 1.2968 4.00%
2015-03-31 0 1.250 1.250 1.280 1.250 1.300 336,000 421,680 1.2550 1.250 1.250 1.280 1.250 1.300 336,000 1.2550 -2.34%
2015-03-30 0 1.280 1.230 1.290 1.250 1.280 416,000 529,320 1.2724 1.280 1.230 1.290 1.250 1.280 416,000 1.2724 0.00%
2015-03-27 0 1.280 1.260 1.280 1.240 1.280 1,844,000 2,328,360 1.2627 1.280 1.260 1.280 1.240 1.280 1,844,000 1.2627 3.23%
2015-03-26 0 1.240 1.240 1.260 1.220 1.260 1,960,000 2,433,400 1.2415 1.240 1.240 1.260 1.220 1.260 1,960,000 1.2415 0.00%
2015-03-25 0 1.240 1.210 1.240 1.200 1.240 432,000 525,760 1.2170 1.240 1.210 1.240 1.200 1.240 432,000 1.2170 0.00%
2015-03-24 0 1.240 1.240 1.260 1.240 1.260 590,000 737,420 1.2499 1.240 1.240 1.260 1.240 1.260 590,000 1.2499 0.00%
2015-03-23 0 1.240 1.240 1.250 1.210 1.250 732,000 900,240 1.2298 1.240 1.240 1.250 1.210 1.250 732,000 1.2298 3.33%
2015-03-20 0 1.200 1.190 1.200 1.200 1.220 540,000 658,040 1.2186 1.200 1.190 1.200 1.200 1.220 540,000 1.2186 0.00%
2015-03-19 0 1.200 1.200 1.240 1.180 1.270 436,000 533,920 1.2246 1.200 1.200 1.240 1.180 1.270 436,000 1.2246 -0.83%
2015-03-18 0 1.210 1.210 1.290 1.160 1.280 652,000 801,760 1.2297 1.210 1.210 1.290 1.160 1.280 652,000 1.2297 -3.97%
2015-03-17 0 1.260 1.230 1.260 1.170 1.310 2,660,000 3,278,520 1.2325 1.260 1.230 1.260 1.170 1.310 2,660,000 1.2325 6.78%
2015-03-16 0 1.180 1.150 1.180 1.170 1.210 72,000 85,800 1.1917 1.180 1.150 1.180 1.170 1.210 72,000 1.1917 4.42%
2015-03-13 0 1.130 1.130 1.180 1.130 1.150 20,000 22,760 1.1380 1.130 1.130 1.180 1.130 1.150 20,000 1.1380 0.00%
2015-03-12 0 1.130 1.120 1.130 1.110 1.180 344,000 387,520 1.1265 1.130 1.120 1.130 1.110 1.180 344,000 1.1265 -5.83%
2015-03-11 0 1.200 1.140 1.230 - - 0 0 - 1.200 1.140 1.230 - - 0 - 0.00%
2015-03-10 0 1.200 1.030 1.230 - - 0 0 - 1.200 1.030 1.230 - - 0 - 0.00%
2015-03-09 0 1.200 1.150 1.230 - - 0 0 - 1.200 1.150 1.230 - - 0 - 0.00%
2015-03-06 0 1.200 1.160 1.200 1.190 1.210 36,000 43,240 1.2011 1.200 1.160 1.200 1.190 1.210 36,000 1.2011 -0.83%
2015-03-05 0 1.210 1.190 1.210 1.210 1.270 64,000 78,480 1.2263 1.210 1.190 1.210 1.210 1.270 64,000 1.2263 -3.20%
2015-03-04 0 1.250 1.220 1.250 1.230 1.270 24,000 29,880 1.2450 1.250 1.220 1.250 1.230 1.270 24,000 1.2450 -1.57%
2015-03-03 0 1.270 1.120 1.270 1.250 1.270 72,000 90,680 1.2594 1.270 1.120 1.270 1.250 1.270 72,000 1.2594 2.42%
2015-03-02 0 1.240 1.230 1.240 1.220 1.270 84,000 104,080 1.2390 1.240 1.230 1.240 1.220 1.270 84,000 1.2390 -0.80%
2015-02-27 0 1.250 1.230 1.250 1.230 1.270 84,000 104,280 1.2414 1.250 1.230 1.250 1.230 1.270 84,000 1.2414 0.00%
2015-02-26 0 1.250 1.250 1.290 1.250 1.290 12,000 15,160 1.2633 1.250 1.250 1.290 1.250 1.290 12,000 1.2633 -3.10%
2015-02-25 0 1.290 1.270 1.290 1.300 1.320 40,000 52,320 1.3080 1.290 1.270 1.290 1.300 1.320 40,000 1.3080 -0.77%
2015-02-24 0 1.300 1.280 1.300 1.220 1.350 176,000 228,880 1.3005 1.300 1.280 1.300 1.220 1.350 176,000 1.3005 4.84%
2015-02-23 0 1.240 1.200 1.240 1.240 1.240 28,000 34,720 1.2400 1.240 1.200 1.240 1.240 1.240 28,000 1.2400 -1.59%
2015-02-18 0 1.260 1.250 1.260 1.250 1.280 140,000 176,080 1.2577 1.260 1.250 1.260 1.250 1.280 140,000 1.2577 0.80%
2015-02-17 0 1.250 1.240 1.260 1.240 1.270 188,000 236,080 1.2557 1.250 1.240 1.260 1.240 1.270 188,000 1.2557 0.81%
2015-02-16 0 1.240 1.240 1.260 1.240 1.290 120,000 152,240 1.2687 1.240 1.240 1.260 1.240 1.290 120,000 1.2687 -0.80%
2015-02-13 0 1.250 1.240 1.250 1.220 1.270 152,000 189,080 1.2439 1.250 1.240 1.250 1.220 1.270 152,000 1.2439 2.46%
2015-02-12 0 1.220 1.210 1.250 1.220 1.260 388,000 478,840 1.2341 1.220 1.210 1.250 1.220 1.260 388,000 1.2341 3.39%
2015-02-11 0 1.180 1.170 1.240 1.180 1.250 100,000 119,600 1.1960 1.180 1.170 1.240 1.180 1.250 100,000 1.1960 -4.07%
2015-02-10 0 1.230 1.190 1.240 1.190 1.230 108,000 129,400 1.1981 1.230 1.190 1.240 1.190 1.230 108,000 1.1981 0.00%
2015-02-09 0 1.230 1.220 1.230 1.220 1.250 548,000 676,800 1.2350 1.230 1.220 1.230 1.220 1.250 548,000 1.2350 0.00%
2015-02-06 0 1.230 1.220 1.230 1.230 1.250 72,000 89,320 1.2406 1.230 1.220 1.230 1.230 1.250 72,000 1.2406 0.00%
2015-02-05 0 1.230 1.170 1.230 1.190 1.230 188,000 227,920 1.2123 1.230 1.170 1.230 1.190 1.230 188,000 1.2123 2.50%
2015-02-04 0 1.200 1.180 1.200 1.200 1.230 172,000 207,200 1.2047 1.200 1.180 1.200 1.200 1.230 172,000 1.2047 0.00%
2015-02-03 0 1.200 1.170 1.260 1.170 1.270 680,000 840,280 1.2357 1.200 1.170 1.260 1.170 1.270 680,000 1.2357 -5.51%
2015-02-02 0 1.270 1.240 1.270 1.230 1.320 280,000 354,600 1.2664 1.270 1.240 1.270 1.230 1.320 280,000 1.2664 0.79%
2015-01-30 0 1.260 1.250 1.270 1.130 1.410 2,048,000 2,565,080 1.2525 1.260 1.250 1.270 1.130 1.410 2,048,000 1.2525 12.50%
2015-01-29 0 1.120 1.110 1.120 1.080 1.120 488,000 537,080 1.1006 1.120 1.110 1.120 1.080 1.120 488,000 1.1006 1.82%
2015-01-28 0 1.100 1.100 1.110 1.100 1.110 144,000 158,440 1.1003 1.100 1.100 1.110 1.100 1.110 144,000 1.1003 0.00%
2015-01-27 0 1.100 1.070 1.100 1.060 1.100 100,000 108,040 1.0804 1.100 1.070 1.100 1.060 1.100 100,000 1.0804 0.92%
2015-01-26 0 1.090 1.070 1.100 1.060 1.100 420,000 449,240 1.0696 1.090 1.070 1.100 1.060 1.100 420,000 1.0696 -1.80%
2015-01-23 0 1.110 1.080 1.110 1.060 1.110 368,000 398,600 1.0832 1.110 1.080 1.110 1.060 1.110 368,000 1.0832 -0.89%
2015-01-22 0 1.120 1.110 1.120 1.050 1.120 120,000 129,960 1.0830 1.120 1.110 1.120 1.050 1.120 120,000 1.0830 0.90%
2015-01-21 0 1.110 1.040 1.110 1.040 1.110 428,000 450,960 1.0536 1.110 1.040 1.110 1.040 1.110 428,000 1.0536 -0.89%
2015-01-20 0 1.120 1.070 1.120 1.120 1.120 4,000 4,480 1.1200 1.120 1.070 1.120 1.120 1.120 4,000 1.1200 0.00%
2015-01-19 0 1.120 1.060 1.120 1.100 1.120 44,000 48,480 1.1018 1.120 1.060 1.120 1.100 1.120 44,000 1.1018 -0.88%
2015-01-16 0 1.130 1.120 1.130 1.130 1.130 4,000 4,520 1.1300 1.130 1.120 1.130 1.130 1.130 4,000 1.1300 0.89%
2015-01-15 0 1.120 1.070 1.120 1.120 1.140 348,000 393,080 1.1295 1.120 1.070 1.120 1.120 1.140 348,000 1.1295 3.70%
2015-01-14 0 1.080 1.010 1.080 1.080 1.090 100,000 108,680 1.0868 1.080 1.010 1.080 1.080 1.090 100,000 1.0868 2.86%
2015-01-13 0 1.050 1.010 1.060 1.050 1.060 8,000 8,440 1.0550 1.050 1.010 1.060 1.050 1.060 8,000 1.0550 0.96%
2015-01-12 0 1.040 1.000 1.050 1.000 1.100 388,000 413,800 1.0665 1.040 1.000 1.050 1.000 1.100 388,000 1.0665 -5.45%
2015-01-09 0 1.100 1.070 1.100 1.060 1.140 44,000 47,800 1.0864 1.100 1.070 1.100 1.060 1.140 44,000 1.0864 2.80%
2015-01-08 0 1.070 1.070 1.090 1.050 1.070 8,000 8,480 1.0600 1.070 1.070 1.090 1.050 1.070 8,000 1.0600 2.88%
2015-01-07 0 1.040 0.990 1.060 1.040 1.070 18,000 18,800 1.0444 1.040 0.990 1.060 1.040 1.070 18,000 1.0444 0.00%
2015-01-06 0 1.040 1.010 1.050 1.020 1.090 200,000 209,120 1.0456 1.040 1.010 1.050 1.020 1.090 200,000 1.0456 -0.95%
2015-01-05 0 1.050 1.050 1.090 1.050 1.110 140,000 147,520 1.0537 1.050 1.050 1.090 1.050 1.110 140,000 1.0537 -2.78%
2015-01-02 0 1.080 1.060 1.080 1.080 1.130 84,000 90,920 1.0824 1.080 1.060 1.080 1.080 1.130 84,000 1.0824 0.93%
2014-12-31 0 1.070 1.070 1.080 1.030 1.030 8,000 8,240 1.0300 1.070 1.070 1.080 1.030 1.030 8,000 1.0300 1.90%
2014-12-30 0 1.050 1.010 1.090 1.050 1.060 32,000 33,680 1.0525 1.050 1.010 1.090 1.050 1.060 32,000 1.0525 -3.67%
2014-12-29 0 1.090 1.050 1.090 1.050 1.120 32,000 34,480 1.0775 1.090 1.050 1.090 1.050 1.120 32,000 1.0775 1.87%
2014-12-24 0 1.070 1.030 1.070 1.070 1.070 12,000 12,840 1.0700 1.070 1.030 1.070 1.070 1.070 12,000 1.0700 0.00%
2014-12-23 0 1.070 1.030 1.100 1.070 1.100 92,000 99,400 1.0804 1.070 1.030 1.100 1.070 1.100 92,000 1.0804 3.88%
2014-12-22 0 1.030 1.020 1.030 1.020 1.060 44,000 45,520 1.0345 1.030 1.020 1.030 1.020 1.060 44,000 1.0345 5.10%
2014-12-19 0 0.980 0.980 1.100 0.970 1.060 116,000 119,520 1.0303 0.980 0.980 1.100 0.970 1.060 116,000 1.0303 -3.92%
2014-12-18 0 1.020 1.010 1.020 1.010 1.050 252,000 258,240 1.0248 1.020 1.010 1.020 1.010 1.050 252,000 1.0248 -2.86%
2014-12-17 0 1.050 1.040 1.050 1.040 1.060 144,000 151,160 1.0497 1.050 1.040 1.050 1.040 1.060 144,000 1.0497 -2.78%
2014-12-16 0 1.080 1.070 1.080 1.030 1.130 1,352,000 1,419,520 1.0499 1.080 1.070 1.080 1.030 1.130 1,352,000 1.0499 -5.26%
2014-12-15 0 1.140 1.070 1.140 0.980 1.170 440,000 460,840 1.0474 1.140 1.070 1.140 0.980 1.170 440,000 1.0474 -3.39%
2014-12-12 0 1.180 1.130 1.190 1.110 1.200 40,000 45,400 1.1350 1.180 1.130 1.190 1.110 1.200 40,000 1.1350 -1.67%
2014-12-11 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2014-12-10 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.160 1.200 1.200 1.200 4,000 1.2000 -1.64%
2014-12-09 0 1.220 1.140 1.220 1.110 1.230 52,000 61,840 1.1892 1.220 1.140 1.220 1.110 1.230 52,000 1.1892 -0.81%
2014-12-08 0 1.230 1.150 1.240 1.190 1.240 436,000 525,120 1.2044 1.230 1.150 1.240 1.190 1.240 436,000 1.2044 -0.81%
2014-12-05 0 1.240 1.240 1.250 1.220 1.230 180,000 219,840 1.2213 1.240 1.240 1.250 1.220 1.230 180,000 1.2213 0.00%
2014-12-04 0 1.240 1.240 1.270 1.240 1.240 28,000 34,720 1.2400 1.240 1.240 1.270 1.240 1.240 28,000 1.2400 -1.59%
2014-12-03 0 1.260 1.240 1.270 1.240 1.270 84,000 105,280 1.2533 1.260 1.240 1.270 1.240 1.270 84,000 1.2533 0.00%
2014-12-02 0 1.260 1.260 1.270 1.210 1.260 152,000 187,120 1.2311 1.260 1.260 1.270 1.210 1.260 152,000 1.2311 -1.56%
2014-12-01 0 1.280 1.240 1.300 1.240 1.300 180,000 224,480 1.2471 1.280 1.240 1.300 1.240 1.300 180,000 1.2471 -0.78%
2014-11-28 0 1.290 1.280 1.300 1.280 1.330 640,000 831,600 1.2994 1.290 1.280 1.300 1.280 1.330 640,000 1.2994 0.78%
2014-11-27 0 1.280 1.280 1.290 1.250 1.300 480,000 610,440 1.2718 1.280 1.280 1.290 1.250 1.300 480,000 1.2718 1.59%
2014-11-26 0 1.260 1.260 1.270 1.200 1.260 1,284,000 1,599,040 1.2454 1.260 1.260 1.270 1.200 1.260 1,284,000 1.2454 2.44%
2014-11-25 0 1.230 1.230 1.240 1.200 1.230 244,000 298,920 1.2251 1.230 1.230 1.240 1.200 1.230 244,000 1.2251 -2.38%
2014-11-24 0 1.260 1.260 1.270 1.220 1.260 1,040,000 1,293,440 1.2437 1.260 1.260 1.270 1.220 1.260 1,040,000 1.2437 0.80%
2014-11-21 0 1.250 1.250 1.280 1.250 1.260 56,000 70,320 1.2557 1.250 1.250 1.280 1.250 1.260 56,000 1.2557 -2.34%
2014-11-20 0 1.280 1.270 1.290 1.250 1.280 24,000 30,120 1.2550 1.280 1.270 1.290 1.250 1.280 24,000 1.2550 2.40%
2014-11-19 0 1.250 1.250 1.270 1.250 1.250 156,000 195,000 1.2500 1.250 1.250 1.270 1.250 1.250 156,000 1.2500 -1.57%
2014-11-18 0 1.270 1.270 1.290 1.240 1.260 100,000 125,480 1.2548 1.270 1.270 1.290 1.240 1.260 100,000 1.2548 -2.31%
2014-11-17 0 1.300 1.290 1.310 1.250 1.330 436,000 558,360 1.2806 1.300 1.290 1.310 1.250 1.330 436,000 1.2806 0.00%
2014-11-14 0 1.300 1.270 1.300 1.240 1.300 576,000 731,440 1.2699 1.300 1.270 1.300 1.240 1.300 576,000 1.2699 4.84%
2014-11-13 0 1.240 1.240 1.280 1.240 1.290 72,000 90,120 1.2517 1.240 1.240 1.280 1.240 1.290 72,000 1.2517 -3.12%
2014-11-12 0 1.280 1.250 1.280 1.240 1.300 236,000 296,480 1.2563 1.280 1.250 1.280 1.240 1.300 236,000 1.2563 -1.54%
2014-11-11 0 1.300 1.270 1.300 1.270 1.300 44,000 56,000 1.2727 1.300 1.270 1.300 1.270 1.300 44,000 1.2727 0.00%
2014-11-10 0 1.300 1.290 1.300 1.270 1.300 592,000 761,080 1.2856 1.300 1.290 1.300 1.270 1.300 592,000 1.2856 0.78%
2014-11-07 0 1.290 1.290 1.300 1.290 1.290 48,000 61,920 1.2900 1.290 1.290 1.300 1.290 1.290 48,000 1.2900 -2.27%
2014-11-06 0 1.320 1.300 1.320 1.250 1.320 936,000 1,190,680 1.2721 1.320 1.300 1.320 1.250 1.320 936,000 1.2721 1.54%
2014-11-05 0 1.300 1.290 1.300 1.290 1.330 504,000 657,120 1.3038 1.300 1.290 1.300 1.290 1.330 504,000 1.3038 -1.52%
2014-11-04 0 1.320 1.320 1.340 1.320 1.340 36,000 47,680 1.3244 1.320 1.320 1.340 1.320 1.340 36,000 1.3244 -1.49%
2014-11-03 0 1.340 1.330 1.340 1.330 1.380 760,000 1,025,000 1.3487 1.340 1.330 1.340 1.330 1.380 760,000 1.3487 -0.74%
2014-10-31 0 1.350 1.350 1.360 1.310 1.360 1,228,000 1,650,680 1.3442 1.350 1.350 1.360 1.310 1.360 1,228,000 1.3442 2.27%
2014-10-30 0 1.320 1.320 1.330 1.320 1.340 240,000 318,800 1.3283 1.320 1.320 1.330 1.320 1.340 240,000 1.3283 0.00%
2014-10-29 0 1.320 1.320 1.330 1.320 1.340 288,000 382,400 1.3278 1.320 1.320 1.330 1.320 1.340 288,000 1.3278 -0.75%
2014-10-28 0 1.330 1.310 1.340 1.300 1.330 456,000 596,120 1.3073 1.330 1.310 1.340 1.300 1.330 456,000 1.3073 2.31%
2014-10-27 0 1.300 1.290 1.330 1.290 1.330 556,000 729,000 1.3112 1.300 1.290 1.330 1.290 1.330 556,000 1.3112 -1.52%
2014-10-24 0 1.320 1.300 1.340 1.300 1.380 164,000 215,920 1.3166 1.320 1.300 1.340 1.300 1.380 164,000 1.3166 -1.49%
2014-10-23 0 1.340 1.310 1.340 1.310 1.350 336,000 449,440 1.3376 1.340 1.310 1.340 1.310 1.350 336,000 1.3376 0.00%
2014-10-22 0 1.340 1.320 1.340 1.250 1.350 2,140,000 2,803,400 1.3100 1.340 1.320 1.340 1.250 1.350 2,140,000 1.3100 1.52%
2014-10-21 0 1.320 1.300 1.330 1.300 1.340 1,440,000 1,895,240 1.3161 1.320 1.300 1.330 1.300 1.340 1,440,000 1.3161 -2.22%
2014-10-20 0 1.350 1.350 1.360 1.350 1.390 760,000 1,035,280 1.3622 1.350 1.350 1.360 1.350 1.390 760,000 1.3622 -1.46%
2014-10-17 0 1.370 1.360 1.370 1.320 1.400 2,268,000 3,089,600 1.3623 1.370 1.360 1.370 1.320 1.400 2,268,000 1.3623 3.01%
2014-10-16 0 1.330 1.320 1.330 1.290 1.330 940,000 1,226,920 1.3052 1.330 1.320 1.330 1.290 1.330 940,000 1.3052 1.53%
2014-10-15 0 1.310 1.310 1.320 1.270 1.320 708,000 925,480 1.3072 1.310 1.310 1.320 1.270 1.320 708,000 1.3072 1.55%
2014-10-14 0 1.290 1.290 1.300 1.260 1.300 1,388,000 1,781,560 1.2835 1.290 1.290 1.300 1.260 1.300 1,388,000 1.2835 0.78%
2014-10-13 0 1.280 1.260 1.290 1.150 1.330 3,044,000 3,916,120 1.2865 1.280 1.260 1.290 1.150 1.330 3,044,000 1.2865 1.59%
2014-10-10 0 1.260 1.220 1.260 1.200 1.290 1,540,000 1,907,320 1.2385 1.260 1.220 1.260 1.200 1.290 1,540,000 1.2385 -0.79%
2014-10-09 0 1.270 1.260 1.270 1.260 1.330 2,380,000 3,058,200 1.2850 1.270 1.260 1.270 1.260 1.330 2,380,000 1.2850 -2.31%
2014-10-08 0 1.300 1.280 1.300 1.260 1.330 1,160,000 1,507,400 1.2995 1.300 1.280 1.300 1.260 1.330 1,160,000 1.2995 -1.52%
2014-10-07 0 1.320 1.320 1.350 1.300 1.400 2,320,000 3,163,040 1.3634 1.320 1.320 1.350 1.300 1.400 2,320,000 1.3634 -0.75%
2014-10-06 0 1.330 1.320 1.340 1.310 1.370 1,588,000 2,134,360 1.3441 1.330 1.320 1.340 1.310 1.370 1,588,000 1.3441 -0.75%
2014-10-03 0 1.340 1.330 1.340 1.270 1.370 6,200,000 8,151,160 1.3147 1.340 1.330 1.340 1.270 1.370 6,200,000 1.3147 7.20%
2014-09-30 0 1.250 1.240 1.250 1.190 1.280 5,528,000 6,764,000 1.2236 1.250 1.240 1.250 1.190 1.280 5,528,000 1.2236 4.17%
2014-09-29 0 1.200 1.190 1.200 1.140 1.440 13,716,000 17,047,200 1.2429 1.200 1.190 1.200 1.140 1.440 13,716,000 1.2429 5.26%
2014-09-26 0 1.140 1.130 1.140 1.070 1.180 1,624,000 1,844,360 1.1357 1.140 1.130 1.140 1.070 1.180 1,624,000 1.1357 6.54%
2014-09-25 0 1.070 1.040 1.090 1.020 1.090 1,300,000 1,363,280 1.0487 1.070 1.040 1.090 1.020 1.090 1,300,000 1.0487 0.00%
2014-09-24 0 1.070 1.020 1.080 0.980 1.080 1,500,000 1,550,280 1.0335 1.070 1.020 1.080 0.980 1.080 1,500,000 1.0335 -0.93%
2014-09-23 0 1.080 1.040 1.090 1.030 1.100 2,596,000 2,737,240 1.0544 1.080 1.040 1.090 1.030 1.100 2,596,000 1.0544 -0.92%
2014-09-22 0 1.090 1.090 1.100 1.020 1.140 1,424,000 1,509,360 1.0599 1.090 1.090 1.100 1.020 1.140 1,424,000 1.0599 -1.80%
2014-09-19 0 1.110 1.110 1.120 1.040 1.130 2,060,000 2,276,080 1.1049 1.110 1.110 1.120 1.040 1.130 2,060,000 1.1049 1.83%
2014-09-18 0 1.090 1.100 1.130 1.040 1.100 432,000 456,680 1.0571 1.090 1.100 1.130 1.040 1.100 432,000 1.0571 1.87%
2014-09-17 0 1.070 1.050 1.120 1.070 1.140 1,144,000 1,261,280 1.1025 1.070 1.050 1.120 1.070 1.140 1,144,000 1.1025 -6.14%
2014-09-16 0 1.140 1.130 1.140 1.140 1.140 184,000 209,760 1.1400 1.140 1.130 1.140 1.140 1.140 184,000 1.1400 1.79%
2014-09-15 0 1.120 1.120 1.130 1.110 1.140 296,000 332,560 1.1235 1.120 1.120 1.130 1.110 1.140 296,000 1.1235 0.00%
2014-09-12 0 1.120 1.120 1.130 1.060 1.110 180,000 193,120 1.0729 1.120 1.120 1.130 1.060 1.110 180,000 1.0729 -0.88%
2014-09-11 0 1.130 1.110 1.130 1.070 1.140 296,000 333,120 1.1254 1.130 1.110 1.130 1.070 1.140 296,000 1.1254 -0.88%
2014-09-10 0 1.140 1.130 1.140 1.050 1.140 912,000 997,480 1.0937 1.140 1.130 1.140 1.050 1.140 912,000 1.0937 1.79%
2014-09-08 0 1.120 1.100 1.120 1.100 1.150 68,000 76,200 1.1206 1.120 1.100 1.120 1.100 1.150 68,000 1.1206 3.70%
2014-09-05 0 1.080 1.080 1.090 1.070 1.070 128,000 137,840 1.0769 1.080 1.080 1.090 1.070 1.070 128,000 1.0769 0.93%
2014-09-04 0 1.070 1.070 1.080 1.040 1.070 400,000 419,640 1.0491 1.070 1.070 1.080 1.040 1.070 400,000 1.0491 0.94%
2014-09-03 0 1.060 1.050 1.070 1.040 1.080 276,000 291,960 1.0578 1.060 1.050 1.070 1.040 1.080 276,000 1.0578 0.00%
2014-09-02 0 1.060 1.060 1.070 - - 72,000 76,240 1.0589 1.060 1.060 1.070 - - 72,000 1.0589 3.92%
2014-09-01 0 1.020 1.020 1.110 1.020 1.040 176,000 179,800 1.0216 1.020 1.020 1.110 1.020 1.040 176,000 1.0216 0.99%
2014-08-29 0 1.010 1.010 1.100 1.010 1.080 164,000 171,280 1.0444 1.010 1.010 1.100 1.010 1.080 164,000 1.0444 -7.34%
2014-08-28 0 1.090 1.090 1.100 1.070 1.090 60,000 64,800 1.0800 1.090 1.090 1.100 1.070 1.090 60,000 1.0800 0.93%
2014-08-27 0 1.080 1.070 1.080 1.010 1.080 540,000 562,240 1.0412 1.080 1.070 1.080 1.010 1.080 540,000 1.0412 -1.82%
2014-08-26 0 1.100 1.070 1.100 1.110 1.110 12,000 13,360 1.1133 1.100 1.070 1.100 1.110 1.110 12,000 1.1133 0.00%
2014-08-25 0 1.100 1.090 1.100 1.140 1.140 36,000 40,880 1.1356 1.100 1.090 1.100 1.140 1.140 36,000 1.1356 1.85%
2014-08-22 0 1.080 1.080 1.090 - - 32,000 34,560 1.0800 1.080 1.080 1.090 - - 32,000 1.0800 0.00%
2014-08-21 0 1.080 0.950 1.140 - - 4,000 4,360 1.0900 1.080 0.950 1.140 - - 4,000 1.0900 0.00%
2014-08-20 0 1.080 1.020 1.080 1.080 1.080 28,000 30,160 1.0771 1.080 1.020 1.080 1.080 1.080 28,000 1.0771 -1.82%
2014-08-19 0 1.100 1.030 1.100 1.100 1.100 4,000 4,400 1.1000 1.100 1.030 1.100 1.100 1.100 4,000 1.1000 -2.65%
2014-08-18 0 1.130 1.040 1.130 1.110 1.140 236,000 265,080 1.1232 1.130 1.040 1.130 1.110 1.140 236,000 1.1232 1.80%
2014-08-15 0 1.110 1.100 1.110 1.110 1.110 20,000 21,840 1.0920 1.110 1.100 1.110 1.110 1.110 20,000 1.0920 0.00%
2014-08-14 0 1.110 0.990 1.110 1.120 1.120 4,000 4,480 1.1200 1.110 0.990 1.110 1.120 1.120 4,000 1.1200 -0.89%
2014-08-13 0 1.120 1.110 1.120 1.120 1.120 4,000 4,480 1.1200 1.120 1.110 1.120 1.120 1.120 4,000 1.1200 0.90%
2014-08-12 0 1.110 1.070 1.110 1.100 1.120 48,000 52,920 1.1025 1.110 1.070 1.110 1.100 1.120 48,000 1.1025 -0.89%
2014-08-11 0 1.120 1.100 1.120 1.100 1.120 136,000 149,920 1.1024 1.120 1.100 1.120 1.100 1.120 136,000 1.1024 1.82%
2014-08-08 0 1.100 1.090 1.100 1.090 1.100 108,000 118,760 1.0996 1.100 1.090 1.100 1.090 1.100 108,000 1.0996 0.92%
2014-08-07 0 1.090 1.090 1.120 1.040 1.070 48,000 51,240 1.0675 1.090 1.090 1.120 1.040 1.070 48,000 1.0675 2.83%
2014-08-06 0 1.060 1.060 1.100 1.030 1.100 40,000 42,680 1.0670 1.060 1.060 1.100 1.030 1.100 40,000 1.0670 0.00%
2014-08-05 0 1.060 1.060 1.120 1.040 1.120 32,000 34,120 1.0663 1.060 1.060 1.120 1.040 1.120 32,000 1.0663 -5.36%
2014-08-04 0 1.120 1.090 1.120 1.120 1.130 12,000 13,480 1.1233 1.120 1.090 1.120 1.120 1.130 12,000 1.1233 0.90%
2014-08-01 0 1.110 1.010 1.110 1.110 1.110 8,000 8,920 1.1150 1.110 1.010 1.110 1.110 1.110 8,000 1.1150 0.00%
2014-07-31 0 1.110 1.090 1.110 1.110 1.140 40,000 44,760 1.1190 1.110 1.090 1.110 1.110 1.140 40,000 1.1190 -0.89%
2014-07-30 0 1.120 1.110 1.120 1.110 1.130 56,000 62,360 1.1136 1.120 1.110 1.120 1.110 1.130 56,000 1.1136 -1.75%
2014-07-29 0 1.140 1.100 1.140 1.140 1.140 40,000 45,600 1.1400 1.140 1.100 1.140 1.140 1.140 40,000 1.1400 0.00%
2014-07-28 0 1.140 1.050 1.140 1.140 1.140 44,000 50,160 1.1400 1.140 1.050 1.140 1.140 1.140 44,000 1.1400 0.00%
2014-07-25 0 1.140 1.130 1.140 1.110 1.140 32,000 35,920 1.1225 1.140 1.130 1.140 1.110 1.140 32,000 1.1225 0.00%
2014-07-24 0 1.140 1.100 1.140 1.150 1.150 12,000 13,720 1.1433 1.140 1.100 1.140 1.150 1.150 12,000 1.1433 0.00%
2014-07-23 0 1.140 1.110 1.140 - - 108,000 123,160 1.1404 1.140 1.110 1.140 - - 108,000 1.1404 0.00%
2014-07-22 0 1.140 1.100 1.150 1.120 1.140 168,000 190,160 1.1319 1.140 1.100 1.150 1.120 1.140 168,000 1.1319 0.88%
2014-07-21 0 1.130 1.130 1.140 - - 4,000 4,560 1.1400 1.130 1.130 1.140 - - 4,000 1.1400 0.89%
2014-07-18 0 1.120 1.100 1.110 1.110 1.120 248,000 277,520 1.1190 1.120 1.100 1.110 1.110 1.120 248,000 1.1190 -1.75%
2014-07-17 0 1.140 1.140 1.150 1.100 1.130 124,000 139,520 1.1252 1.140 1.140 1.150 1.100 1.130 124,000 1.1252 1.79%
2014-07-16 0 1.120 1.080 1.120 1.120 1.120 136,000 150,320 1.1053 1.120 1.080 1.120 1.120 1.120 136,000 1.1053 0.00%
2014-07-15 0 1.120 1.100 1.120 1.120 1.130 36,000 40,920 1.1367 1.120 1.100 1.120 1.120 1.130 36,000 1.1367 -1.75%
2014-07-14 0 1.140 1.100 1.150 1.140 1.140 4,000 4,560 1.1400 1.140 1.100 1.150 1.140 1.140 4,000 1.1400 0.88%
2014-07-11 0 1.130 1.100 1.140 1.130 1.140 48,000 54,720 1.1400 1.130 1.100 1.140 1.130 1.140 48,000 1.1400 -0.88%
2014-07-10 0 1.140 1.100 1.140 1.120 1.140 76,000 86,080 1.1326 1.140 1.100 1.140 1.120 1.140 76,000 1.1326 0.88%
2014-07-09 0 1.130 1.100 1.140 1.100 1.130 28,000 31,240 1.1157 1.130 1.100 1.140 1.100 1.130 28,000 1.1157 0.89%
2014-07-08 0 1.120 1.100 1.130 1.100 1.120 36,000 40,240 1.1178 1.120 1.100 1.130 1.100 1.120 36,000 1.1178 3.70%
2014-07-07 0 1.080 1.080 1.110 1.080 1.100 268,000 295,720 1.1034 1.080 1.080 1.110 1.080 1.100 268,000 1.1034 -1.82%
2014-07-04 0 1.100 1.100 1.110 1.100 1.150 104,000 117,880 1.1335 1.100 1.100 1.110 1.100 1.150 104,000 1.1335 -4.35%
2014-07-03 0 1.150 1.100 1.150 1.150 1.150 16,000 18,400 1.1500 1.150 1.100 1.150 1.150 1.150 16,000 1.1500 0.88%
2014-07-02 0 1.140 1.110 1.140 1.130 1.140 20,000 22,760 1.1380 1.140 1.110 1.140 1.130 1.140 20,000 1.1380 5.56%
2014-06-30 0 1.080 1.080 1.140 1.080 1.080 8,000 8,680 1.0850 1.080 1.080 1.140 1.080 1.080 8,000 1.0850 -6.09%
2014-06-27 0 1.150 1.150 1.170 1.130 1.170 360,000 414,640 1.1518 1.150 1.150 1.170 1.130 1.170 360,000 1.1518 0.00%
2014-06-26 0 1.150 1.140 1.150 1.150 1.150 48,000 54,800 1.1417 1.150 1.140 1.150 1.150 1.150 48,000 1.1417 0.00%
2014-06-25 0 1.150 1.130 1.150 1.080 1.150 496,000 550,680 1.1102 1.150 1.130 1.150 1.080 1.150 496,000 1.1102 1.77%
2014-06-24 0 1.130 1.100 1.140 1.130 1.130 20,000 22,680 1.1340 1.130 1.100 1.140 1.130 1.130 20,000 1.1340 0.00%
2014-06-23 0 1.130 1.130 1.140 1.100 1.150 774,000 879,320 1.1361 1.130 1.130 1.140 1.100 1.150 774,000 1.1361 -1.74%
2014-06-20 0 1.150 1.130 1.150 1.150 1.150 84,000 95,000 1.1310 1.150 1.130 1.150 1.150 1.150 84,000 1.1310 0.88%
2014-06-19 0 1.140 1.120 1.150 1.120 1.140 396,000 447,720 1.1306 1.140 1.120 1.150 1.120 1.140 396,000 1.1306 0.00%
2014-06-18 0 1.140 1.070 1.140 1.060 1.140 156,000 177,200 1.1359 1.140 1.070 1.140 1.060 1.140 156,000 1.1359 -1.72%
2014-06-17 0 1.160 1.110 1.160 1.100 1.160 112,000 127,640 1.1396 1.160 1.110 1.160 1.100 1.160 112,000 1.1396 0.87%
2014-06-16 0 1.150 1.110 1.160 1.130 1.150 352,000 398,400 1.1318 1.150 1.110 1.160 1.130 1.150 352,000 1.1318 4.55%
2014-06-13 0 1.100 1.100 1.130 1.100 1.140 268,000 300,360 1.1207 1.100 1.100 1.130 1.100 1.140 268,000 1.1207 -0.90%
2014-06-12 0 1.110 1.110 1.120 1.100 1.130 552,000 613,400 1.1112 1.110 1.110 1.120 1.100 1.130 552,000 1.1112 3.74%
2014-06-11 0 1.070 1.040 1.070 1.020 1.080 472,000 506,200 1.0725 1.070 1.040 1.070 1.020 1.080 472,000 1.0725 0.94%
2014-06-10 0 1.060 1.060 1.100 1.010 1.100 396,000 429,720 1.0852 1.060 1.060 1.100 1.010 1.100 396,000 1.0852 0.00%
2014-06-09 0 1.060 1.030 1.080 1.060 1.140 124,000 138,640 1.1181 1.060 1.030 1.080 1.060 1.140 124,000 1.1181 9.28%
2014-06-06 0 0.970 0.970 1.010 0.940 1.000 1,076,000 1,041,600 0.9680 0.970 0.970 1.010 0.940 1.000 1,076,000 0.9680 0.00%
2014-06-05 0 0.970 0.960 0.970 0.970 0.970 500,000 485,000 0.9700 0.970 0.960 0.970 0.970 0.970 500,000 0.9700 1.04%
2014-06-04 0 0.960 0.960 0.970 0.960 0.970 916,000 884,120 0.9652 0.960 0.960 0.970 0.960 0.970 916,000 0.9652 1.05%
2014-06-03 0 0.950 0.950 0.960 0.950 0.980 756,000 723,040 0.9564 0.950 0.950 0.960 0.950 0.980 756,000 0.9564 1.06%
2014-05-30 0 0.940 0.940 0.970 0.930 0.930 92,000 89,720 0.9752 0.940 0.940 0.970 0.930 0.930 92,000 0.9752 -5.05%
2014-05-29 0 0.990 0.930 0.990 0.990 0.990 4,000 3,960 0.9900 0.990 0.930 0.990 0.990 0.990 4,000 0.9900 0.00%
2014-05-28 0 0.990 0.960 0.990 0.990 0.990 52,000 51,520 0.9908 0.990 0.960 0.990 0.990 0.990 52,000 0.9908 -1.00%
2014-05-27 0 1.000 0.990 1.000 0.980 1.010 352,000 353,720 1.0049 1.000 0.990 1.000 0.980 1.010 352,000 1.0049 -3.85%
2014-05-26 0 1.040 1.020 1.040 1.010 1.040 176,000 184,200 1.0466 1.040 1.020 1.040 1.010 1.040 176,000 1.0466 0.00%
2014-05-23 0 1.040 1.030 1.040 1.050 1.060 248,000 258,360 1.0418 1.040 1.030 1.040 1.050 1.060 248,000 1.0418 -0.95%
2014-05-22 0 1.050 1.030 1.060 1.050 1.050 364,000 382,440 1.0507 1.050 1.030 1.060 1.050 1.050 364,000 1.0507 -0.94%
2014-05-21 0 1.060 1.050 1.060 1.050 1.070 360,000 381,480 1.0597 1.060 1.050 1.060 1.050 1.070 360,000 1.0597 -0.93%
2014-05-20 0 1.070 1.040 1.070 1.070 1.070 136,000 144,320 1.0612 1.070 1.040 1.070 1.070 1.070 136,000 1.0612 0.00%
2014-05-19 0 1.070 1.060 1.070 1.060 1.080 596,000 638,920 1.0720 1.070 1.060 1.070 1.060 1.080 596,000 1.0720 -1.83%
2014-05-16 0 1.090 1.080 1.090 1.060 1.090 464,000 497,120 1.0714 1.090 1.080 1.090 1.060 1.090 464,000 1.0714 -0.91%
2014-05-15 0 1.100 1.070 1.100 1.100 1.100 288,000 313,200 1.0875 1.100 1.070 1.100 1.100 1.100 288,000 1.0875 0.00%
2014-05-14 0 1.100 1.070 1.100 1.080 1.120 264,000 289,000 1.0947 1.100 1.070 1.100 1.080 1.120 264,000 1.0947 -1.79%
2014-05-13 0 1.120 1.080 1.120 1.090 1.120 196,000 215,240 1.0982 1.120 1.080 1.120 1.090 1.120 196,000 1.0982 0.00%
2014-05-12 0 1.120 1.100 1.120 1.110 1.120 28,000 31,400 1.1214 1.120 1.100 1.120 1.110 1.120 28,000 1.1214 -0.88%
2014-05-09 0 1.130 1.100 1.130 1.100 1.130 276,000 308,000 1.1159 1.130 1.100 1.130 1.100 1.130 276,000 1.1159 0.00%
2014-05-08 0 1.130 1.110 1.130 - - 48,000 54,720 1.1400 1.130 1.110 1.130 - - 48,000 1.1400 -0.88%
2014-05-07 0 1.140 1.110 1.150 1.140 1.140 110,000 126,120 1.1465 1.140 1.110 1.150 1.140 1.140 110,000 1.1465 0.88%
2014-05-05 0 1.130 1.120 1.140 1.120 1.130 320,000 361,640 1.1301 1.130 1.120 1.140 1.120 1.130 320,000 1.1301 0.00%
2014-05-02 0 1.130 1.090 1.140 1.130 1.130 160,000 180,880 1.1305 1.130 1.090 1.140 1.130 1.130 160,000 1.1305 0.89%
2014-04-30 0 1.120 1.090 1.120 1.120 1.120 40,000 44,800 1.1200 1.120 1.090 1.120 1.120 1.120 40,000 1.1200 0.00%
2014-04-29 0 1.120 1.120 1.130 1.050 1.100 3,016,000 3,223,880 1.0689 1.120 1.120 1.130 1.050 1.100 3,016,000 1.0689 2.75%
2014-04-28 0 1.090 1.080 1.130 1.080 1.090 96,000 107,320 1.1179 1.090 1.080 1.130 1.080 1.090 96,000 1.1179 -3.54%
2014-04-25 0 1.130 1.120 1.130 1.120 1.130 304,000 343,360 1.1295 1.130 1.120 1.130 1.120 1.130 304,000 1.1295 0.89%
2014-04-24 0 1.120 1.110 1.130 1.100 1.150 208,000 232,400 1.1173 1.120 1.110 1.130 1.100 1.150 208,000 1.1173 -0.88%
2014-04-23 0 1.130 1.090 1.140 1.080 1.130 332,000 367,240 1.1061 1.130 1.090 1.140 1.080 1.130 332,000 1.1061 -0.88%
2014-04-22 0 1.140 1.120 1.140 1.120 1.150 156,000 177,720 1.1392 1.140 1.120 1.140 1.120 1.150 156,000 1.1392 -3.39%
2014-04-17 0 1.180 1.130 1.180 1.090 1.190 1,968,000 2,205,920 1.1209 1.180 1.130 1.180 1.090 1.190 1,968,000 1.1209 -0.84%
2014-04-16 0 1.190 1.180 1.190 1.110 1.280 4,644,000 5,408,720 1.1647 1.190 1.180 1.190 1.110 1.280 4,644,000 1.1647 0.85%
2014-04-15 0 1.180 1.180 1.200 1.170 1.230 2,816,000 3,345,840 1.1882 1.180 1.180 1.200 1.170 1.230 2,816,000 1.1882 -3.28%
2014-04-14 0 1.220 1.190 1.230 1.190 1.240 1,180,000 1,440,440 1.2207 1.220 1.190 1.230 1.190 1.240 1,180,000 1.2207 0.83%
2014-04-11 0 1.210 1.180 1.210 1.180 1.240 420,000 512,720 1.2208 1.210 1.180 1.210 1.180 1.240 420,000 1.2208 -2.42%
2014-04-10 0 1.240 1.200 1.240 1.200 1.250 940,000 1,142,880 1.2158 1.240 1.200 1.240 1.200 1.250 940,000 1.2158 -1.59%
2014-04-09 0 1.260 1.230 1.260 1.230 1.280 164,000 207,320 1.2641 1.260 1.230 1.260 1.230 1.280 164,000 1.2641 0.80%
2014-04-08 0 1.250 1.200 1.250 1.190 1.280 424,000 521,400 1.2297 1.250 1.200 1.250 1.190 1.280 424,000 1.2297 2.46%
2014-04-07 0 1.220 1.220 1.250 1.210 1.210 4,000 4,840 1.2100 1.220 1.220 1.250 1.210 1.210 4,000 1.2100 -2.40%
2014-04-04 0 1.250 1.240 1.250 1.240 1.260 476,000 594,200 1.2483 1.250 1.240 1.250 1.240 1.260 476,000 1.2483 0.81%
2014-04-03 0 1.240 1.240 1.250 1.200 1.270 428,000 521,360 1.2181 1.240 1.240 1.250 1.200 1.270 428,000 1.2181 -0.80%
2014-04-02 0 1.250 1.240 1.260 1.230 1.250 140,000 174,800 1.2486 1.250 1.240 1.260 1.230 1.250 140,000 1.2486 -1.57%
2014-04-01 0 1.270 1.230 1.280 1.240 1.270 636,000 797,760 1.2543 1.270 1.230 1.280 1.240 1.270 636,000 1.2543 0.79%
2014-03-31 0 1.260 1.230 1.270 1.190 1.280 660,000 813,800 1.2330 1.260 1.230 1.270 1.190 1.280 660,000 1.2330 2.44%
2014-03-28 0 1.230 1.170 1.230 1.190 1.230 200,000 243,200 1.2160 1.230 1.170 1.230 1.190 1.230 200,000 1.2160 1.65%
2014-03-27 0 1.210 1.210 1.220 1.170 1.240 2,500,000 2,981,480 1.1926 1.210 1.210 1.220 1.170 1.240 2,500,000 1.1926 -1.63%
2014-03-26 0 1.230 1.230 1.240 1.190 1.270 1,164,000 1,411,560 1.2127 1.230 1.230 1.240 1.190 1.270 1,164,000 1.2127 0.00%
2014-03-25 0 1.230 1.220 1.240 1.220 1.380 2,264,000 2,836,280 1.2528 1.230 1.220 1.240 1.220 1.380 2,264,000 1.2528 -3.91%
2014-03-24 0 1.280 1.270 1.290 1.230 1.290 940,000 1,190,120 1.2661 1.280 1.270 1.290 1.230 1.290 940,000 1.2661 2.40%
2014-03-21 0 1.250 1.220 1.250 1.220 1.270 1,728,000 2,135,000 1.2355 1.250 1.220 1.250 1.220 1.270 1,728,000 1.2355 0.81%
2014-03-20 0 1.240 1.230 1.250 1.230 1.260 1,240,000 1,538,240 1.2405 1.240 1.230 1.250 1.230 1.260 1,240,000 1.2405 -1.59%
2014-03-19 0 1.260 1.240 1.260 1.220 1.270 3,776,000 4,699,920 1.2447 1.260 1.240 1.260 1.220 1.270 3,776,000 1.2447 -1.56%
2014-03-18 0 1.280 1.260 1.280 1.260 1.310 2,112,000 2,718,080 1.2870 1.280 1.260 1.280 1.260 1.310 2,112,000 1.2870 0.00%
2014-03-17 0 1.280 1.250 1.280 1.240 1.310 3,776,000 4,776,680 1.2650 1.280 1.250 1.280 1.240 1.310 3,776,000 1.2650 2.40%
2014-03-14 0 1.250 1.220 1.250 1.230 1.270 2,184,000 2,714,040 1.2427 1.250 1.220 1.250 1.230 1.270 2,184,000 1.2427 0.00%
2014-03-13 0 1.250 1.240 1.250 1.240 1.280 2,368,000 2,959,360 1.2497 1.250 1.240 1.250 1.240 1.280 2,368,000 1.2497 -2.34%
2014-03-12 0 1.280 1.270 1.280 1.220 1.290 5,528,000 6,941,560 1.2557 1.280 1.270 1.280 1.220 1.290 5,528,000 1.2557 1.59%
2014-03-11 0 1.260 1.260 1.270 1.210 1.260 5,780,000 7,094,280 1.2274 1.260 1.260 1.270 1.210 1.260 5,780,000 1.2274 0.80%
2014-03-10 0 1.250 1.230 1.250 1.180 1.250 2,996,000 3,642,400 1.2158 1.250 1.230 1.250 1.180 1.250 2,996,000 1.2158 5.93%
2014-03-07 0 1.180 1.160 1.170 1.060 1.180 6,600,000 7,395,560 1.1205 1.180 1.160 1.170 1.060 1.180 6,600,000 1.1205 9.26%
2014-03-06 0 1.080 1.070 1.080 1.070 1.090 1,932,000 2,081,440 1.0773 1.080 1.070 1.080 1.070 1.090 1,932,000 1.0773 0.00%
2014-03-05 0 1.080 1.070 1.080 1.050 1.100 480,000 508,960 1.0603 1.080 1.070 1.080 1.050 1.100 480,000 1.0603 -0.92%
2014-03-04 0 1.090 1.070 1.090 1.060 1.090 260,000 282,200 1.0854 1.090 1.070 1.090 1.060 1.090 260,000 1.0854 0.00%
2014-03-03 0 1.090 1.060 1.090 1.070 1.090 764,000 819,600 1.0728 1.090 1.060 1.090 1.070 1.090 764,000 1.0728 0.93%
2014-02-28 0 1.080 1.050 1.080 1.030 1.100 1,700,000 1,801,520 1.0597 1.080 1.050 1.080 1.030 1.100 1,700,000 1.0597 -1.82%
2014-02-27 0 1.100 1.090 1.100 1.070 1.120 1,328,000 1,440,160 1.0845 1.100 1.090 1.100 1.070 1.120 1,328,000 1.0845 0.92%
2014-02-26 0 1.090 1.070 1.090 1.080 1.100 740,000 806,640 1.0901 1.090 1.070 1.090 1.080 1.100 740,000 1.0901 0.00%
2014-02-25 0 1.090 1.080 1.090 1.060 1.100 932,000 1,008,960 1.0826 1.090 1.080 1.090 1.060 1.100 932,000 1.0826 0.93%
2014-02-24 0 1.080 1.080 1.090 1.080 1.120 888,000 966,560 1.0885 1.080 1.080 1.090 1.080 1.120 888,000 1.0885 1.89%
2014-02-21 0 1.060 1.050 1.060 1.050 1.100 1,076,000 1,159,880 1.0780 1.060 1.050 1.060 1.050 1.100 1,076,000 1.0780 -3.64%
2014-02-20 0 1.100 1.090 1.100 1.040 1.100 1,884,000 2,005,880 1.0647 1.100 1.090 1.100 1.040 1.100 1,884,000 1.0647 0.00%
2014-02-19 0 1.100 1.040 1.100 1.010 1.110 716,000 761,760 1.0639 1.100 1.040 1.100 1.010 1.110 716,000 1.0639 1.85%
2014-02-18 0 1.080 1.080 1.090 1.080 1.100 1,396,000 1,520,440 1.0891 1.080 1.080 1.090 1.080 1.100 1,396,000 1.0891 -2.70%
2014-02-17 0 1.110 1.110 1.120 1.080 1.120 1,060,000 1,163,280 1.0974 1.110 1.110 1.120 1.080 1.120 1,060,000 1.0974 -0.89%
2014-02-14 0 1.120 1.100 1.120 1.100 1.130 676,000 751,400 1.1115 1.120 1.100 1.120 1.100 1.130 676,000 1.1115 0.00%
2014-02-13 0 1.120 1.110 1.120 1.120 1.140 916,000 1,030,200 1.1247 1.120 1.110 1.120 1.120 1.140 916,000 1.1247 0.90%
2014-02-12 0 1.110 1.090 1.110 1.080 1.130 1,952,000 2,138,960 1.0958 1.110 1.090 1.110 1.080 1.130 1,952,000 1.0958 -1.77%
2014-02-11 0 1.130 1.090 1.140 1.080 1.150 2,312,000 2,554,720 1.1050 1.130 1.090 1.140 1.080 1.150 2,312,000 1.1050 0.89%
2014-02-10 0 1.120 1.090 1.120 1.080 1.150 2,052,000 2,260,880 1.1018 1.120 1.090 1.120 1.080 1.150 2,052,000 1.1018 -0.88%
2014-02-07 0 1.130 1.110 1.130 1.110 1.150 1,728,000 1,956,560 1.1323 1.130 1.110 1.130 1.110 1.150 1,728,000 1.1323 1.80%
2014-02-06 0 1.110 1.100 1.110 1.070 1.140 2,036,000 2,227,120 1.0939 1.110 1.100 1.110 1.070 1.140 2,036,000 1.0939 0.00%
2014-02-05 0 1.110 1.080 1.110 1.050 1.160 5,112,000 5,618,680 1.0991 1.110 1.080 1.110 1.050 1.160 5,112,000 1.0991 -2.63%
2014-02-04 0 1.140 1.100 1.140 1.020 1.160 3,060,000 3,422,800 1.1186 1.140 1.100 1.140 1.020 1.160 3,060,000 1.1186 -2.56%
2014-01-30 0 1.170 1.150 1.170 1.140 1.200 1,280,000 1,479,320 1.1557 1.170 1.150 1.170 1.140 1.200 1,280,000 1.1557 -0.85%
2014-01-29 0 1.180 1.170 1.180 1.140 1.270 2,204,000 2,594,720 1.1773 1.180 1.170 1.180 1.140 1.270 2,204,000 1.1773 1.72%
2014-01-28 0 1.160 1.140 1.160 1.120 1.170 2,144,000 2,431,640 1.1342 1.160 1.140 1.160 1.120 1.170 2,144,000 1.1342 0.00%
2014-01-27 0 1.160 1.150 1.160 1.110 1.190 1,872,000 2,122,680 1.1339 1.160 1.150 1.160 1.110 1.190 1,872,000 1.1339 0.00%
2014-01-24 0 1.160 1.130 1.160 1.120 1.190 2,808,000 3,229,080 1.1500 1.160 1.130 1.160 1.120 1.190 2,808,000 1.1500 0.87%
2014-01-23 0 1.150 1.150 1.160 1.100 1.300 3,580,000 4,155,000 1.1606 1.150 1.150 1.160 1.100 1.300 3,580,000 1.1606 4.55%
2014-01-22 0 1.100 1.090 1.100 1.060 1.100 3,896,000 4,223,480 1.0841 1.100 1.090 1.100 1.060 1.100 3,896,000 1.0841 3.77%
2014-01-21 0 1.060 1.060 1.070 1.040 1.080 2,180,000 2,320,240 1.0643 1.060 1.060 1.070 1.040 1.080 2,180,000 1.0643 1.92%
2014-01-20 0 1.040 1.030 1.040 1.000 1.080 2,980,000 3,061,880 1.0275 1.040 1.030 1.040 1.000 1.080 2,980,000 1.0275 5.05%
2014-01-17 0 0.990 0.990 1.000 0.960 1.000 5,008,000 4,910,480 0.9805 0.990 0.990 1.000 0.960 1.000 5,008,000 0.9805 1.02%
2014-01-16 0 0.980 0.960 0.990 0.950 0.990 3,148,000 3,069,280 0.9750 0.980 0.960 0.990 0.950 0.990 3,148,000 0.9750 1.03%
2014-01-15 0 0.970 0.970 0.980 0.950 1.030 2,808,000 2,714,600 0.9667 0.970 0.970 0.980 0.950 1.030 2,808,000 0.9667 1.04%
2014-01-14 0 0.960 0.950 0.970 0.930 0.970 3,512,000 3,374,400 0.9608 0.960 0.950 0.970 0.930 0.970 3,512,000 0.9608 -1.03%
2014-01-13 0 0.970 0.970 0.980 0.940 0.990 4,088,000 3,933,000 0.9621 0.970 0.970 0.980 0.940 0.990 4,088,000 0.9621 -2.02%
2014-01-10 0 0.990 0.980 0.990 0.940 0.990 6,140,000 5,917,200 0.9637 0.990 0.980 0.990 0.940 0.990 6,140,000 0.9637 5.32%
2014-01-09 0 0.940 0.940 0.950 0.890 0.940 3,644,000 3,360,200 0.9221 0.940 0.940 0.950 0.890 0.940 3,644,000 0.9221 2.17%
2014-01-08 0 0.920 0.900 0.930 0.880 0.920 2,392,000 2,178,640 0.9108 0.920 0.900 0.930 0.880 0.920 2,392,000 0.9108 2.22%
2014-01-07 0 0.900 0.890 0.920 0.870 0.920 5,216,000 4,681,960 0.8976 0.900 0.890 0.920 0.870 0.920 5,216,000 0.8976 2.27%
2014-01-06 0 0.880 0.870 0.880 0.850 0.890 1,180,000 1,032,040 0.8746 0.880 0.870 0.880 0.850 0.890 1,180,000 0.8746 -1.12%
2014-01-03 0 0.890 0.880 0.890 0.800 0.900 8,316,000 7,287,000 0.8763 0.890 0.880 0.890 0.800 0.900 8,316,000 0.8763 4.71%
2014-01-02 0 0.850 0.810 0.870 0.800 0.880 1,232,000 1,044,400 0.8477 0.850 0.810 0.870 0.800 0.880 1,232,000 0.8477 2.41%
2013-12-31 0 0.830 0.750 0.830 0.750 0.830 108,000 84,120 0.7789 0.830 0.750 0.830 0.750 0.830 108,000 0.7789 10.67%
2013-12-30 0 0.750 0.750 0.760 0.750 0.750 16,000 12,000 0.7500 0.750 0.750 0.760 0.750 0.750 16,000 0.7500 1.35%
2013-12-27 0 0.740 0.720 0.740 0.690 0.760 1,296,000 942,320 0.7271 0.740 0.720 0.740 0.690 0.760 1,296,000 0.7271 7.25%
2013-12-24 0 0.690 0.670 0.690 0.670 0.690 392,000 267,360 0.6820 0.690 0.670 0.690 0.670 0.690 392,000 0.6820 -2.82%
2013-12-23 0 0.710 0.710 0.720 0.710 0.730 304,000 218,160 0.7176 0.710 0.710 0.720 0.710 0.730 304,000 0.7176 -2.74%
2013-12-20 0 0.730 0.730 0.740 0.730 0.750 796,000 588,480 0.7393 0.730 0.730 0.740 0.730 0.750 796,000 0.7393 -2.67%
2013-12-19 0 0.750 0.740 0.760 0.740 0.770 320,000 239,920 0.7498 0.750 0.740 0.760 0.740 0.770 320,000 0.7498 1.35%
2013-12-18 0 0.740 0.740 0.750 0.740 0.750 216,000 160,160 0.7415 0.740 0.740 0.750 0.740 0.750 216,000 0.7415 -3.90%
2013-12-17 0 0.770 0.730 0.770 0.770 0.770 28,000 21,560 0.7700 0.770 0.730 0.770 0.770 0.770 28,000 0.7700 -1.28%
2013-12-16 0 0.780 0.780 0.800 0.750 0.780 136,000 104,840 0.7709 0.780 0.780 0.800 0.750 0.780 136,000 0.7709 2.63%
2013-12-13 0 0.760 0.760 0.790 0.710 0.770 692,000 517,400 0.7477 0.760 0.760 0.790 0.710 0.770 692,000 0.7477 -2.56%
2013-12-12 0 0.780 0.780 0.810 0.780 0.790 236,000 184,840 0.7832 0.780 0.780 0.810 0.780 0.790 236,000 0.7832 -1.27%
2013-12-11 0 0.790 0.780 0.800 0.770 0.800 1,220,000 963,920 0.7901 0.790 0.780 0.800 0.770 0.800 1,220,000 0.7901 -1.25%
2013-12-10 0 0.800 0.800 0.820 0.800 0.820 288,000 233,960 0.8124 0.800 0.800 0.820 0.800 0.820 288,000 0.8124 -2.44%
2013-12-09 0 0.820 0.820 0.840 0.820 0.820 456,000 374,000 0.8202 0.820 0.820 0.840 0.820 0.820 456,000 0.8202 0.00%
2013-12-06 0 0.820 0.810 0.830 0.810 0.830 256,000 210,000 0.8203 0.820 0.810 0.830 0.810 0.830 256,000 0.8203 -1.20%
2013-12-05 0 0.830 0.820 0.850 0.830 0.830 200,000 166,000 0.8300 0.830 0.820 0.850 0.830 0.830 200,000 0.8300 -1.19%
2013-12-04 0 0.840 0.830 0.840 0.830 0.870 1,500,000 1,279,480 0.8530 0.840 0.830 0.840 0.830 0.870 1,500,000 0.8530 -3.45%
2013-12-03 0 0.870 0.860 0.870 0.870 0.890 344,000 301,480 0.8764 0.870 0.860 0.870 0.870 0.890 344,000 0.8764 -1.14%
2013-12-02 0 0.880 0.870 0.880 0.840 0.890 4,520,000 3,915,240 0.8662 0.880 0.870 0.880 0.840 0.890 4,520,000 0.8662 4.76%
2013-11-29 0 0.840 0.830 0.840 0.820 0.840 724,000 599,800 0.8285 0.840 0.830 0.840 0.820 0.840 724,000 0.8285 1.20%
2013-11-28 0 0.830 0.830 0.840 0.810 0.830 296,000 243,600 0.8230 0.830 0.830 0.840 0.810 0.830 296,000 0.8230 0.00%
2013-11-27 0 0.830 0.830 0.840 0.810 0.840 872,000 724,080 0.8304 0.830 0.830 0.840 0.810 0.840 872,000 0.8304 1.22%
2013-11-26 0 0.820 0.800 0.820 0.780 0.830 1,708,000 1,370,240 0.8022 0.820 0.800 0.820 0.780 0.830 1,708,000 0.8022 0.00%
2013-11-25 0 0.820 0.820 0.830 0.810 0.830 404,000 328,400 0.8129 0.820 0.820 0.830 0.810 0.830 404,000 0.8129 1.23%
2013-11-22 0 0.810 0.810 0.820 0.800 0.840 284,000 232,560 0.8189 0.810 0.810 0.820 0.800 0.840 284,000 0.8189 0.00%
2013-11-21 0 0.810 0.810 0.830 0.810 0.820 300,000 244,200 0.8140 0.810 0.810 0.830 0.810 0.820 300,000 0.8140 0.00%
2013-11-20 0 0.810 0.810 0.820 0.810 0.810 264,000 213,840 0.8100 0.810 0.810 0.820 0.810 0.810 264,000 0.8100 -1.22%
2013-11-19 0 0.820 0.810 0.820 0.810 0.830 380,000 309,200 0.8137 0.820 0.810 0.820 0.810 0.830 380,000 0.8137 -1.20%
2013-11-18 0 0.830 0.830 0.840 0.810 0.830 1,104,000 905,680 0.8204 0.830 0.830 0.840 0.810 0.830 1,104,000 0.8204 0.00%
2013-11-15 0 0.830 0.820 0.830 0.820 0.860 940,000 787,560 0.8378 0.830 0.820 0.830 0.820 0.860 940,000 0.8378 -1.19%
2013-11-14 0 0.840 0.840 0.850 0.810 0.840 652,000 533,960 0.8190 0.840 0.840 0.850 0.810 0.840 652,000 0.8190 3.70%
2013-11-13 0 0.810 0.810 0.820 0.800 0.830 712,000 581,640 0.8169 0.810 0.810 0.820 0.800 0.830 712,000 0.8169 -1.22%
2013-11-12 0 0.820 0.810 0.820 0.810 0.830 648,000 530,880 0.8193 0.820 0.810 0.820 0.810 0.830 648,000 0.8193 0.00%
2013-11-11 0 0.820 0.810 0.820 0.810 0.830 440,000 359,520 0.8171 0.820 0.810 0.820 0.810 0.830 440,000 0.8171 0.00%
2013-11-08 0 0.820 0.820 0.830 0.820 0.830 472,000 387,160 0.8203 0.820 0.820 0.830 0.820 0.830 472,000 0.8203 0.00%
2013-11-07 0 0.820 0.820 0.830 0.820 0.830 540,000 444,920 0.8239 0.820 0.820 0.830 0.820 0.830 540,000 0.8239 -1.20%
2013-11-06 0 0.830 0.820 0.840 0.810 0.840 1,036,000 854,080 0.8244 0.830 0.820 0.840 0.810 0.840 1,036,000 0.8244 -1.19%
2013-11-05 0 0.840 0.840 0.850 0.820 0.850 632,000 531,600 0.8411 0.840 0.840 0.850 0.820 0.850 632,000 0.8411 -1.18%
2013-11-04 0 0.850 0.830 0.860 0.750 0.850 2,380,000 1,980,960 0.8323 0.850 0.830 0.860 0.750 0.850 2,380,000 0.8323 1.19%
2013-11-01 0 0.840 0.840 0.850 0.840 0.860 1,284,000 1,086,960 0.8465 0.840 0.840 0.850 0.840 0.860 1,284,000 0.8465 -2.33%
2013-10-31 0 0.860 0.850 0.860 0.840 0.860 1,924,000 1,634,960 0.8498 0.860 0.850 0.860 0.840 0.860 1,924,000 0.8498 1.18%
2013-10-30 0 0.850 0.850 0.860 0.850 0.870 1,168,000 994,440 0.8514 0.850 0.850 0.860 0.850 0.870 1,168,000 0.8514 -2.30%
2013-10-29 0 0.870 0.850 0.870 0.850 0.870 1,984,000 1,701,520 0.8576 0.870 0.850 0.870 0.850 0.870 1,984,000 0.8576 1.16%
2013-10-28 0 0.860 0.850 0.870 0.840 0.870 1,828,000 1,574,880 0.8615 0.860 0.850 0.870 0.840 0.870 1,828,000 0.8615 1.18%
2013-10-25 0 0.850 0.850 0.880 0.850 0.890 1,004,000 872,720 0.8692 0.850 0.850 0.880 0.850 0.890 1,004,000 0.8692 -1.16%
2013-10-24 0 0.860 0.880 0.890 0.830 0.880 4,444,000 3,803,600 0.8559 0.860 0.880 0.890 0.830 0.880 4,444,000 0.8559 -1.15%
2013-10-23 0 0.870 0.860 0.880 0.850 0.920 10,032,000 8,853,240 0.8825 0.870 0.860 0.880 0.850 0.920 10,032,000 0.8825 2.35%
2013-10-22 0 0.850 0.850 0.860 0.760 0.860 7,212,000 5,947,680 0.8247 0.850 0.850 0.860 0.760 0.860 7,212,000 0.8247 8.97%
2013-10-21 0 0.780 0.770 0.780 0.750 0.800 3,832,000 2,971,760 0.7755 0.780 0.770 0.780 0.750 0.800 3,832,000 0.7755 -2.50%
2013-10-18 0 0.800 0.800 0.810 0.780 0.850 5,320,000 4,318,960 0.8118 0.800 0.800 0.810 0.780 0.850 5,320,000 0.8118 -5.88%
2013-10-17 0 0.850 0.850 0.860 0.840 0.870 5,668,000 4,820,840 0.8505 0.850 0.850 0.860 0.840 0.870 5,668,000 0.8505 -3.41%
2013-10-16 0 0.880 0.860 0.880 0.860 0.890 4,140,000 3,612,480 0.8726 0.880 0.860 0.880 0.860 0.890 4,140,000 0.8726 -2.22%
2013-10-15 0 0.900 0.890 0.910 0.840 0.930 13,964,000 12,366,200 0.8856 0.900 0.890 0.910 0.840 0.930 13,964,000 0.8856 -2.17%
2013-10-11 0 0.920 0.920 0.930 0.880 1.000 131,311,200 122,990,824 0.9366 0.920 0.920 0.930 0.880 1.000 131,311,200 0.9366

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