Shanghai Pioneer Holding Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01345  2013-11-05    
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
2026-06-03 0 2.260 2.260 2.280 2.260 2.270 84,000 190,140 2.2636 2.260 2.260 2.280 2.260 2.270 84,000 2.2636 2.45%
2026-06-02 0 2.260 2.130 2.260 2.170 2.270 142,000 321,620 2.2649 2.206 2.079 2.206 2.118 2.216 145,476 2.2108 -0.44%
2026-06-01 0 2.270 2.270 2.280 2.260 2.270 40,000 90,600 2.2650 2.216 2.216 2.226 2.206 2.216 40,979 2.2109 -0.87%
2026-05-29 0 2.290 2.130 2.290 - - 0 0 - 2.235 2.079 2.235 - - 0 - 0.00%
2026-05-28 0 2.290 2.290 2.300 2.290 2.290 35,000 80,150 2.2900 2.235 2.235 2.245 2.235 2.235 35,857 2.2353 1.33%
2026-05-27 0 2.260 2.260 2.270 2.110 2.260 113,000 247,170 2.1873 2.206 2.206 2.216 2.060 2.206 115,766 2.1351 6.60%
2026-05-26 0 2.120 2.130 2.270 2.110 2.260 81,000 182,610 2.2544 2.069 2.079 2.216 2.060 2.206 82,983 2.2006 -6.19%
2026-05-22 0 2.260 2.080 2.230 2.110 2.260 44,000 98,900 2.2477 2.206 2.030 2.177 2.060 2.206 45,077 2.1940 1.35%
2026-05-21 0 2.230 2.150 2.330 2.150 2.230 89,000 196,810 2.2113 2.177 2.099 2.274 2.099 2.177 91,179 2.1585 4.69%
2026-05-20 0 2.130 2.130 2.160 2.120 2.130 7,000 14,890 2.1271 2.079 2.079 2.108 2.069 2.079 7,171 2.0763 0.47%
2026-05-19 0 2.120 2.090 2.150 2.060 2.200 97,000 207,570 2.1399 2.069 2.040 2.099 2.011 2.147 99,374 2.0888 -3.64%
2026-05-18 0 2.200 2.150 2.200 - - 0 0 - 2.147 2.099 2.147 - - 0 - 0.00%
2026-05-15 0 2.200 2.190 2.250 - - 0 0 - 2.147 2.138 2.196 - - 0 - 0.00%
2026-05-14 0 2.200 2.190 2.250 2.190 2.240 143,000 316,320 2.2120 2.147 2.138 2.196 2.138 2.186 146,500 2.1592 0.92%
2026-05-13 0 2.180 2.150 2.240 2.160 2.230 2,000 4,390 2.1950 2.128 2.099 2.186 2.108 2.177 2,049 2.1426 -0.91%
2026-05-12 0 2.200 2.190 2.240 - - 0 0 - 2.147 2.138 2.186 - - 0 - 1.85%
2026-05-11 0 2.160 2.160 2.240 2.150 2.160 6,000 12,910 2.1517 2.108 2.108 2.186 2.099 2.108 6,147 2.1003 -4.00%
2026-05-08 0 2.250 2.150 2.240 - - 0 0 - 2.196 2.099 2.186 - - 0 - 0.00%
2026-05-07 0 2.250 2.150 2.250 - - 0 0 - 2.196 2.099 2.196 - - 0 - 0.00%
2026-05-06 0 2.250 2.150 2.250 2.140 2.250 74,000 164,360 2.2211 2.196 2.099 2.196 2.089 2.196 75,811 2.1680 6.13%
2026-05-05 0 2.120 2.120 2.180 2.120 2.190 21,000 45,920 2.1867 2.069 2.069 2.128 2.069 2.138 21,514 2.1344 -3.20%
2026-05-04 0 2.190 2.060 2.200 2.190 2.210 16,000 35,320 2.2075 2.138 2.011 2.147 2.138 2.157 16,392 2.1548 -3.10%
2026-04-30 0 2.260 2.210 2.260 2.270 2.270 23,000 52,210 2.2700 2.206 2.157 2.206 2.216 2.216 23,563 2.2158 -0.44%
2026-04-29 0 2.270 2.210 2.270 - - 0 0 - 2.216 2.157 2.216 - - 0 - 0.00%
2026-04-28 0 2.270 2.210 2.260 - - 0 0 - 2.216 2.157 2.206 - - 0 - 0.00%
2026-04-27 0 2.270 2.210 2.270 - - 0 0 - 2.216 2.157 2.216 - - 0 - 0.00%
2026-04-24 0 2.270 2.250 2.270 - - 0 0 - 2.216 2.196 2.216 - - 0 - -0.44%
2026-04-23 0 2.280 2.210 2.280 2.250 2.280 12,000 27,290 2.2742 2.226 2.157 2.226 2.196 2.226 12,294 2.2198 -0.87%
2026-04-22 0 2.300 2.210 2.300 - - 0 0 - 2.245 2.157 2.245 - - 0 - 0.00%
2026-04-21 0 2.300 2.210 2.300 - - 0 0 - 2.245 2.157 2.245 - - 0 - 0.00%
2026-04-20 0 2.300 2.210 2.300 - - 0 0 - 2.245 2.157 2.245 - - 0 - 0.00%
2026-04-17 0 2.300 2.210 2.300 2.260 2.300 46,000 105,080 2.2843 2.245 2.157 2.245 2.206 2.245 47,126 2.2298 3.60%
2026-04-16 0 2.220 2.200 2.240 - - 0 0 - 2.167 2.147 2.186 - - 0 - 0.00%
2026-04-15 0 2.220 2.060 2.240 2.200 2.240 154,000 344,400 2.2364 2.167 2.011 2.186 2.147 2.186 157,770 2.1829 -3.06%
2026-04-14 0 2.290 2.220 2.300 2.240 2.290 166,000 376,360 2.2672 2.235 2.167 2.245 2.186 2.235 170,063 2.2131 0.00%
2026-04-13 0 2.290 2.220 2.300 - - 0 0 - 2.235 2.167 2.245 - - 0 - 0.00%
2026-04-10 0 2.290 2.220 2.340 - - 0 0 - 2.235 2.167 2.284 - - 0 - 0.00%
2026-04-09 0 2.290 2.220 2.300 - - 0 0 - 2.235 2.167 2.245 - - 0 - 0.00%
2026-04-08 0 2.290 2.220 2.290 2.210 2.290 103,000 233,770 2.2696 2.235 2.167 2.235 2.157 2.235 105,521 2.2154 3.62%
2026-04-02 0 2.210 2.210 2.290 2.210 2.290 2,000 4,500 2.2500 2.157 2.157 2.235 2.157 2.235 2,049 2.1962 -3.91%
2026-04-01 0 2.300 2.210 2.300 2.210 2.300 63,000 143,580 2.2790 2.245 2.157 2.245 2.157 2.245 64,542 2.2246 0.44%
2026-03-31 0 2.290 2.210 2.300 2.200 2.290 97,000 219,130 2.2591 2.235 2.157 2.245 2.147 2.235 99,374 2.2051 1.33%
2026-03-30 0 2.260 2.320 2.350 2.250 2.260 61,000 137,590 2.2556 2.206 2.265 2.294 2.196 2.206 62,493 2.2017 -0.44%
2026-03-27 0 2.270 2.190 2.270 - - 0 0 - 2.216 2.138 2.216 - - 0 - -0.87%
2026-03-26 0 2.290 2.190 2.290 2.250 2.290 97,000 219,730 2.2653 2.235 2.138 2.235 2.196 2.235 99,374 2.2111 0.88%
2026-03-25 0 2.270 2.190 2.270 - - 0 0 - 2.216 2.138 2.216 - - 0 - 0.00%
2026-03-24 0 2.270 2.190 - 2.240 2.270 150,000 337,200 2.2480 2.216 2.138 - 2.186 2.216 153,672 2.1943 1.79%
2026-03-23 0 2.230 2.190 2.230 2.210 2.240 100,000 222,260 2.2226 2.177 2.138 2.177 2.157 2.186 102,448 2.1695 -0.45%
2026-03-20 0 2.240 2.210 2.230 2.210 2.250 42,000 94,220 2.2433 2.186 2.157 2.177 2.157 2.196 43,028 2.1897 -1.32%
2026-03-19 0 2.270 2.240 2.270 2.190 2.270 96,000 215,080 2.2404 2.216 2.186 2.216 2.138 2.216 98,350 2.1869 -1.30%
2026-03-18 0 2.300 2.230 2.300 - - 0 0 - 2.245 2.177 2.245 - - 0 - 0.00%
2026-03-17 0 2.300 2.230 2.300 2.270 2.300 104,000 236,200 2.2712 2.245 2.177 2.245 2.216 2.245 106,546 2.2169 0.00%
2026-03-16 0 2.300 2.230 2.300 2.230 2.300 12,000 27,330 2.2775 2.245 2.177 2.245 2.177 2.245 12,294 2.2231 0.00%
2026-03-13 0 2.300 2.230 2.300 2.150 2.300 74,000 164,390 2.2215 2.245 2.177 2.245 2.099 2.245 75,811 2.1684 -2.13%
2026-03-12 0 2.350 2.190 2.350 - - 0 0 - 2.294 2.138 2.294 - - 0 - 0.00%
2026-03-11 0 2.350 2.190 - - - 0 0 - 2.294 2.138 - - - 0 - 0.00%
2026-03-10 0 2.350 2.190 2.350 - - 0 0 - 2.294 2.138 2.294 - - 0 - 0.00%
2026-03-09 0 2.350 2.260 2.350 - - 0 0 - 2.294 2.206 2.294 - - 0 - 0.00%
2026-03-06 0 2.350 2.250 2.350 2.340 2.350 121,000 283,350 2.3417 2.294 2.196 2.294 2.284 2.294 123,962 2.2858 0.00%
2026-03-05 0 2.350 2.270 2.360 2.260 2.350 102,000 239,180 2.3449 2.294 2.216 2.304 2.206 2.294 104,497 2.2889 0.86%
2026-03-04 0 2.330 2.240 2.370 2.220 2.340 187,000 430,770 2.3036 2.274 2.186 2.313 2.167 2.284 191,578 2.2485 -0.85%
2026-03-03 0 2.350 2.250 2.350 2.240 2.350 103,000 240,620 2.3361 2.294 2.196 2.294 2.186 2.294 105,521 2.2803 6.82%
2026-03-02 0 2.200 2.150 2.200 2.190 2.360 98,000 225,170 2.2977 2.147 2.099 2.147 2.138 2.304 100,399 2.2428 -2.22%
2026-02-27 0 2.250 2.250 2.380 2.180 2.250 17,000 37,200 2.1882 2.196 2.196 2.323 2.128 2.196 17,416 2.1360 2.74%
2026-02-26 0 2.190 2.180 2.380 2.190 2.250 119,000 266,610 2.2404 2.138 2.128 2.323 2.138 2.196 121,913 2.1869 -2.67%
2026-02-25 0 2.250 2.240 2.320 2.180 2.250 48,000 106,490 2.2185 2.196 2.186 2.265 2.128 2.196 49,175 2.1655 -0.44%
2026-02-24 0 2.260 2.180 2.370 2.250 2.260 80,000 180,600 2.2575 2.206 2.128 2.313 2.196 2.206 81,958 2.2036 0.00%
2026-02-23 0 2.260 2.250 2.410 2.250 2.260 72,000 162,220 2.2531 2.206 2.196 2.352 2.196 2.206 73,762 2.1992 0.44%
2026-02-20 0 2.250 2.180 2.360 - - 0 0 - 2.196 2.128 2.304 - - 0 - 0.00%
2026-02-16 0 2.250 2.250 2.360 - - 0 0 - 2.196 2.196 2.304 - - 0 - 0.00%
2026-02-13 0 2.250 2.180 2.340 2.240 2.250 68,000 152,920 2.2488 2.196 2.128 2.284 2.186 2.196 69,665 2.1951 0.00%
2026-02-12 0 2.250 2.250 2.350 - - 0 0 - 2.196 2.196 2.294 - - 0 - 0.00%
2026-02-11 0 2.250 2.220 2.310 2.230 2.370 163,177 379,007 2.3227 2.196 2.167 2.255 2.177 2.313 167,171 2.2672 -1.32%
2026-02-10 0 2.280 2.280 2.290 2.200 2.300 21,000 47,220 2.2486 2.226 2.226 2.235 2.147 2.245 21,514 2.1948 -0.87%
2026-02-09 0 2.300 2.300 2.320 2.260 2.330 49,000 112,880 2.3037 2.245 2.245 2.265 2.206 2.274 50,199 2.2486 -1.29%
2026-02-06 0 2.330 2.330 2.390 - - 0 0 - 2.274 2.274 2.333 - - 0 - 0.00%
2026-02-05 0 2.330 2.260 2.350 2.330 2.330 140,000 326,200 2.3300 2.274 2.206 2.294 2.274 2.274 143,427 2.2743 0.00%
2026-02-04 0 2.330 2.260 2.330 - - 0 0 - 2.274 2.206 2.274 - - 0 - -0.43%
2026-02-03 0 2.340 2.260 2.350 2.340 2.350 82,000 192,200 2.3439 2.284 2.206 2.294 2.284 2.294 84,007 2.2879 2.63%
2026-02-02 0 2.280 2.280 2.340 - - 0 0 - 2.226 2.226 2.284 - - 0 - 0.00%
2026-01-30 0 2.280 2.280 2.330 2.280 2.300 71,000 162,860 2.2938 2.226 2.226 2.274 2.226 2.245 72,738 2.2390 0.00%
2026-01-29 0 2.280 2.280 2.330 2.270 2.370 22,000 51,950 2.3614 2.226 2.226 2.274 2.216 2.313 22,539 2.3049 -3.80%
2026-01-28 0 2.370 2.270 2.370 2.370 2.370 51,000 120,870 2.3700 2.313 2.216 2.313 2.313 2.313 52,248 2.3134 0.00%
2026-01-27 0 2.370 2.330 2.380 2.260 2.370 28,000 66,120 2.3614 2.313 2.274 2.323 2.206 2.313 28,685 2.3050 0.42%
2026-01-26 0 2.360 2.360 2.390 2.350 2.390 112,000 265,370 2.3694 2.304 2.304 2.333 2.294 2.333 114,742 2.3128 1.29%
2026-01-23 0 2.330 2.330 2.340 - - 0 0 - 2.274 2.274 2.284 - - 0 - 1.30%
2026-01-22 0 2.300 2.300 2.350 2.300 2.350 101,000 237,300 2.3495 2.245 2.245 2.294 2.245 2.294 103,472 2.2934 0.00%
2026-01-21 0 2.300 2.300 2.350 2.300 2.300 24,000 55,200 2.3000 2.245 2.245 2.294 2.245 2.245 24,587 2.2450 -1.71%
2026-01-20 0 2.340 2.340 2.350 2.340 2.340 95,000 222,300 2.3400 2.284 2.284 2.294 2.284 2.284 97,325 2.2841 -0.43%
2026-01-19 0 2.350 2.330 2.350 2.280 2.350 53,000 124,370 2.3466 2.294 2.274 2.294 2.226 2.294 54,297 2.2905 0.00%
2026-01-16 0 2.350 2.280 2.300 2.250 2.350 137,000 318,360 2.3238 2.294 2.226 2.245 2.196 2.294 140,354 2.2683 2.17%
2026-01-15 0 2.300 2.260 2.300 2.250 2.300 96,000 220,750 2.2995 2.245 2.206 2.245 2.196 2.245 98,350 2.2445 -1.29%
2026-01-14 0 2.330 2.310 2.350 2.210 2.330 56,000 129,490 2.3123 2.274 2.255 2.294 2.157 2.274 57,371 2.2571 0.00%
2026-01-13 0 2.330 2.320 2.330 2.320 2.350 73,000 170,560 2.3364 2.274 2.265 2.274 2.265 2.294 74,787 2.2806 0.87%
2026-01-12 0 2.310 2.310 2.400 - - 0 0 - 2.255 2.255 2.343 - - 0 - 0.43%
2026-01-09 0 2.300 2.300 2.400 2.300 2.300 2,000 4,600 2.3000 2.245 2.245 2.343 2.245 2.245 2,049 2.2450 1.32%
2026-01-08 0 2.270 2.260 2.270 2.260 2.270 48,000 108,720 2.2650 2.216 2.206 2.216 2.206 2.216 49,175 2.2109 0.00%
2026-01-07 0 2.270 2.200 2.250 2.210 2.270 67,000 149,270 2.2279 2.216 2.147 2.196 2.157 2.216 68,640 2.1747 -1.30%
2026-01-06 0 2.300 2.300 2.380 2.260 2.400 101,000 235,160 2.3283 2.245 2.245 2.323 2.206 2.343 103,472 2.2727 1.32%
2026-01-05 0 2.270 2.250 2.350 2.250 2.350 12,000 28,020 2.3350 2.216 2.196 2.294 2.196 2.294 12,294 2.2792 0.89%
2026-01-02 0 2.250 2.240 2.350 2.240 2.280 9,000 20,480 2.2756 2.196 2.186 2.294 2.186 2.226 9,220 2.2212 -4.66%
2025-12-31 0 2.360 2.200 2.360 - - 0 0 - 2.304 2.147 2.304 - - 0 - 0.00%
2025-12-30 0 2.360 2.240 2.360 2.200 2.360 299,000 684,510 2.2893 2.304 2.186 2.304 2.147 2.304 306,319 2.2346 4.42%
2025-12-29 0 2.260 2.250 2.340 2.200 2.350 258,000 593,580 2.3007 2.206 2.196 2.284 2.147 2.294 264,316 2.2457 2.73%
2025-12-24 0 2.200 2.160 2.280 2.100 2.200 32,000 69,680 2.1775 2.147 2.108 2.226 2.050 2.147 32,783 2.1255 -3.51%
2025-12-23 0 2.280 2.100 2.280 - - 0 0 - 2.226 2.050 2.226 - - 0 - 0.00%
2025-12-22 0 2.280 2.100 2.280 - - 0 0 - 2.226 2.050 2.226 - - 0 - -0.44%
2025-12-19 0 2.290 2.050 2.290 2.290 2.290 10,000 22,900 2.2900 2.235 2.001 2.235 2.235 2.235 10,245 2.2353 4.09%
2025-12-18 0 2.200 2.000 2.250 2.200 2.200 20,000 44,000 2.2000 2.147 1.952 2.196 2.147 2.147 20,490 2.1474 0.00%
2025-12-17 0 2.200 2.000 2.200 2.200 2.200 101,000 222,200 2.2000 2.147 1.952 2.147 2.147 2.147 103,472 2.1474 0.00%
2025-12-16 0 2.200 2.000 2.240 2.200 2.200 96,000 211,200 2.2000 2.147 1.952 2.186 2.147 2.147 98,350 2.1474 0.00%
2025-12-15 0 2.200 2.000 2.200 2.150 2.200 105,000 229,540 2.1861 2.147 1.952 2.147 2.099 2.147 107,570 2.1339 2.33%
2025-12-12 0 2.150 1.960 2.190 2.150 2.150 50,000 107,500 2.1500 2.099 1.913 2.138 2.099 2.099 51,224 2.0986 0.00%
2025-12-11 0 2.150 1.970 2.200 2.140 2.150 35,000 75,140 2.1469 2.099 1.923 2.147 2.089 2.099 35,857 2.0956 0.47%
2025-12-10 0 2.140 1.970 2.150 - - 0 0 - 2.089 1.923 2.099 - - 0 - 0.00%
2025-12-09 0 2.140 1.970 2.140 - - 0 0 - 2.089 1.923 2.089 - - 0 - -0.47%
2025-12-08 0 2.150 1.960 2.170 1.960 2.150 151,000 312,940 2.0725 2.099 1.913 2.118 1.913 2.099 154,696 2.0229 3.86%
2025-12-05 0 2.070 2.070 2.110 2.070 2.100 5,000 10,450 2.0900 2.021 2.021 2.060 2.021 2.050 5,122 2.0401 -2.82%
2025-12-04 0 2.130 2.020 2.130 2.010 2.140 102,000 218,150 2.1387 2.079 1.972 2.079 1.962 2.089 104,497 2.0876 -0.93%
2025-12-03 0 2.150 1.950 2.200 1.950 2.150 98,000 207,550 2.1179 2.099 1.903 2.147 1.903 2.099 100,399 2.0673 2.87%
2025-12-02 0 2.090 1.850 2.090 2.070 2.100 342,000 714,850 2.0902 2.040 1.806 2.040 2.021 2.050 350,372 2.0403 -0.48%
2025-12-01 0 2.100 1.850 2.110 2.080 2.100 120,000 250,980 2.0915 2.050 1.806 2.060 2.030 2.050 122,937 2.0415 0.96%
2025-11-28 0 2.080 1.980 2.080 2.030 2.100 219,000 454,280 2.0743 2.030 1.933 2.030 1.981 2.050 224,361 2.0248 5.05%
2025-11-27 0 1.980 1.980 2.030 1.980 2.050 127,000 257,240 2.0255 1.933 1.933 1.981 1.933 2.001 130,109 1.9771 -1.00%
2025-11-26 0 2.000 1.950 2.000 1.950 2.000 12,000 23,450 1.9542 1.952 1.903 1.952 1.903 1.952 12,294 1.9075 3.63%
2025-11-25 0 1.930 1.930 1.940 1.930 1.940 14,000 27,150 1.9393 1.884 1.884 1.894 1.884 1.894 14,343 1.8929 1.05%
2025-11-24 0 1.910 1.910 1.920 - - 0 0 - 1.864 1.864 1.874 - - 0 - 0.00%
2025-11-21 0 1.910 1.910 2.010 1.910 1.910 129,000 246,390 1.9100 1.864 1.864 1.962 1.864 1.864 132,158 1.8644 0.00%
2025-11-20 0 1.910 1.910 1.940 1.900 1.960 233,000 452,520 1.9421 1.864 1.864 1.894 1.855 1.913 238,704 1.8957 -2.05%
2025-11-19 0 1.950 1.950 1.970 - - 0 0 - 1.903 1.903 1.923 - - 0 - 1.04%
2025-11-18 0 1.930 1.930 1.940 1.930 1.930 4,000 7,720 1.9300 1.884 1.884 1.894 1.884 1.884 4,098 1.8839 0.00%
2025-11-17 0 1.930 1.930 1.970 1.930 1.930 54,000 104,220 1.9300 1.884 1.884 1.923 1.884 1.884 55,322 1.8839 0.52%
2025-11-14 0 1.920 1.920 1.940 1.910 2.000 170,000 332,930 1.9584 1.874 1.874 1.894 1.864 1.952 174,161 1.9116 -3.52%
2025-11-13 0 1.990 1.960 1.980 1.980 2.040 52,000 103,600 1.9923 1.942 1.913 1.933 1.933 1.991 53,273 1.9447 -2.45%
2025-11-12 0 2.040 2.000 2.050 2.000 2.040 80,000 161,660 2.0208 1.991 1.952 2.001 1.952 1.991 81,958 1.9725 2.51%
2025-11-11 0 1.990 1.990 2.050 1.980 2.060 6,000 12,280 2.0467 1.942 1.942 2.001 1.933 2.011 6,147 1.9978 -3.40%
2025-11-10 0 2.060 2.000 2.060 1.960 2.060 55,000 112,180 2.0396 2.011 1.952 2.011 1.913 2.011 56,346 1.9909 0.49%
2025-11-07 0 2.050 2.010 2.050 2.010 2.050 51,000 104,100 2.0412 2.001 1.962 2.001 1.962 2.001 52,248 1.9924 0.99%
2025-11-06 0 2.030 1.990 2.030 1.970 2.040 51,000 103,370 2.0269 1.981 1.942 1.981 1.923 1.991 52,248 1.9784 0.50%
2025-11-05 0 2.020 1.950 2.020 2.010 2.080 78,000 158,590 2.0332 1.972 1.903 1.972 1.962 2.030 79,909 1.9846 0.50%
2025-11-04 0 2.010 2.010 2.080 2.010 2.080 71,000 145,570 2.0503 1.962 1.962 2.030 1.962 2.030 72,738 2.0013 0.00%
2025-11-03 0 2.010 2.000 2.100 1.990 2.090 22,000 45,800 2.0818 1.962 1.952 2.050 1.942 2.040 22,539 2.0321 -3.83%
2025-10-31 0 2.090 1.970 2.090 1.980 2.100 31,000 64,880 2.0929 2.040 1.923 2.040 1.933 2.050 31,759 2.0429 -0.48%
2025-10-30 0 2.100 2.000 2.100 1.970 2.100 51,000 106,760 2.0933 2.050 1.952 2.050 1.923 2.050 52,248 2.0433 0.00%
2025-10-28 0 2.100 2.050 2.100 2.060 2.100 70,000 146,200 2.0886 2.050 2.001 2.050 2.011 2.050 71,714 2.0387 6.06%
2025-10-27 0 1.980 1.980 2.140 1.960 2.140 40,000 82,000 2.0500 1.933 1.933 2.089 1.913 2.089 40,979 2.0010 -7.48%
2025-10-24 0 2.140 2.040 2.140 1.990 2.140 51,000 107,820 2.1141 2.089 1.991 2.089 1.942 2.089 52,248 2.0636 2.88%
2025-10-23 0 2.080 1.950 2.080 1.930 2.100 56,000 116,180 2.0746 2.030 1.903 2.030 1.884 2.050 57,371 2.0251 6.12%
2025-10-22 0 1.960 1.950 2.050 1.930 2.050 51,000 104,410 2.0473 1.913 1.903 2.001 1.884 2.001 52,248 1.9983 -3.45%
2025-10-21 0 2.030 2.020 2.100 2.020 2.130 95,000 200,810 2.1138 1.981 1.972 2.050 1.972 2.079 97,325 2.0633 1.00%
2025-10-20 0 2.010 2.010 2.050 2.010 2.010 4,000 8,040 2.0100 1.962 1.962 2.001 1.962 1.962 4,098 1.9620 0.00%
2025-10-17 0 2.010 1.990 2.020 - - 0 0 - 1.962 1.942 1.972 - - 0 - 0.00%
2025-10-16 0 2.010 2.010 2.100 1.950 2.100 78,000 156,310 2.0040 1.962 1.962 2.050 1.903 2.050 79,909 1.9561 -4.29%
2025-10-15 0 2.100 1.980 2.110 1.980 2.100 28,000 58,480 2.0886 2.050 1.933 2.060 1.933 2.050 28,685 2.0387 0.96%
2025-10-14 0 2.080 1.800 2.110 2.100 2.100 38,000 79,800 2.1000 2.030 1.757 2.060 2.050 2.050 38,930 2.0498 0.97%
2025-10-13 0 2.060 2.000 2.090 2.060 2.100 105,000 218,020 2.0764 2.011 1.952 2.040 2.011 2.050 107,570 2.0268 3.00%
2025-10-10 0 2.000 2.000 2.080 2.000 2.100 145,000 299,020 2.0622 1.952 1.952 2.030 1.952 2.050 148,549 2.0129 -1.96%
2025-10-09 0 2.040 1.900 2.040 1.880 2.040 50,000 100,770 2.0154 1.991 1.855 1.991 1.835 1.991 51,224 1.9672 7.37%
2025-10-08 0 1.900 1.900 1.960 1.900 1.920 50,000 95,580 1.9116 1.855 1.855 1.913 1.855 1.874 51,224 1.8659 -3.06%
2025-10-06 0 1.960 1.960 2.020 1.960 2.030 23,000 46,620 2.0270 1.913 1.913 1.972 1.913 1.981 23,563 1.9785 -4.85%
2025-10-03 0 2.060 2.050 2.100 2.000 2.090 51,000 104,520 2.0494 2.011 2.001 2.050 1.952 2.040 52,248 2.0004 0.49%
2025-10-02 0 2.050 1.950 2.080 - - 0 0 - 2.001 1.903 2.030 - - 0 - 0.00%
2025-09-30 0 2.050 1.980 2.050 1.910 2.050 66,001 131,131 1.9868 2.001 1.933 2.001 1.864 2.001 67,617 1.9393 4.59%
2025-09-29 0 1.960 1.910 1.960 1.870 1.960 45,000 87,430 1.9429 1.913 1.864 1.913 1.825 1.913 46,102 1.8965 0.00%
2025-09-26 0 1.960 1.850 1.960 1.840 1.960 25,000 48,810 1.9524 1.913 1.806 1.913 1.796 1.913 25,612 1.9057 2.08%
2025-09-25 0 1.920 1.840 1.930 1.910 1.920 37,000 70,840 1.9146 1.874 1.796 1.884 1.864 1.874 37,906 1.8688 0.00%
2025-09-24 0 1.920 1.860 1.920 1.810 1.920 46,000 87,940 1.9117 1.874 1.816 1.874 1.767 1.874 47,126 1.8661 3.78%
2025-09-23 0 1.850 1.800 1.910 - - 0 0 - 1.806 1.757 1.864 - - 0 - 0.00%
2025-09-22 0 1.850 1.810 1.880 1.810 1.850 34,000 62,840 1.8482 1.806 1.767 1.835 1.767 1.806 34,832 1.8041 -1.60%
2025-09-19 0 1.880 1.840 1.900 1.810 1.880 33,000 61,840 1.8739 1.835 1.796 1.855 1.767 1.835 33,808 1.8292 1.08%
2025-09-18 0 1.860 1.800 1.890 1.790 1.870 47,000 86,800 1.8468 1.816 1.757 1.845 1.747 1.825 48,150 1.8027 5.68%
2025-09-17 0 1.760 1.750 1.830 1.740 1.890 75,000 138,620 1.8483 1.718 1.708 1.786 1.698 1.845 76,836 1.8041 -5.88%
2025-09-16 0 1.870 1.830 1.870 1.830 1.870 48,000 88,280 1.8392 1.825 1.786 1.825 1.786 1.825 49,175 1.7952 2.19%
2025-09-15 0 1.830 1.660 1.830 1.830 1.830 41,000 75,030 1.8300 1.786 1.620 1.786 1.786 1.786 42,004 1.7863 0.00%
2025-09-12 0 1.830 1.830 1.870 1.830 1.850 47,000 86,080 1.8315 1.786 1.786 1.825 1.786 1.806 48,150 1.7877 -1.08%
2025-09-11 0 1.850 1.790 1.880 1.790 1.850 24,000 44,260 1.8442 1.806 1.747 1.835 1.747 1.806 24,587 1.8001 3.58%
2025-09-10 0 1.850 1.790 1.850 1.760 1.850 150,000 274,100 1.8273 1.743 1.687 1.743 1.659 1.743 159,179 1.7220 3.93%
2025-09-09 0 1.780 1.760 1.820 1.770 1.840 292,000 523,500 1.7928 1.677 1.659 1.715 1.668 1.734 309,868 1.6894 2.30%
2025-09-08 0 1.740 1.710 1.740 1.740 1.800 217,000 380,400 1.7530 1.640 1.611 1.640 1.640 1.696 230,278 1.6519 0.00%
2025-09-05 0 1.740 1.740 1.800 1.700 1.990 98,000 180,240 1.8392 1.640 1.640 1.696 1.602 1.875 103,997 1.7331 -8.42%
2025-09-04 0 1.900 1.730 1.900 1.900 1.990 67,000 128,520 1.9182 1.790 1.630 1.790 1.790 1.875 71,100 1.8076 -2.06%
2025-09-03 0 1.940 1.940 1.950 1.940 1.950 69,000 134,480 1.9490 1.828 1.828 1.838 1.828 1.838 73,222 1.8366 -1.02%
2025-09-02 0 1.960 1.940 1.960 1.960 2.010 56,000 112,340 2.0061 1.847 1.828 1.847 1.847 1.894 59,427 1.8904 -2.49%
2025-09-01 0 2.010 1.920 2.010 1.940 2.010 704,000 1,409,610 2.0023 1.894 1.809 1.894 1.828 1.894 747,078 1.8868 0.50%
2025-08-29 0 2.000 1.930 2.050 1.920 2.000 493,000 985,920 1.9998 1.885 1.819 1.932 1.809 1.885 523,167 1.8845 0.00%
2025-08-28 0 2.000 1.980 2.000 1.930 2.000 357,000 711,910 1.9941 1.885 1.866 1.885 1.819 1.885 378,845 1.8792 0.50%
2025-08-27 0 1.990 1.920 2.040 1.950 1.990 104,000 207,910 1.9991 1.875 1.809 1.922 1.838 1.875 110,364 1.8839 0.00%
2025-08-26 0 1.990 1.970 1.990 1.950 2.030 222,000 440,130 1.9826 1.875 1.856 1.875 1.838 1.913 235,584 1.8682 -1.97%
2025-08-25 0 2.030 1.950 2.030 - - 0 0 - 1.913 1.838 1.913 - - 0 - 0.00%
2025-08-22 0 2.030 1.970 2.030 2.000 2.030 233,000 471,800 2.0249 1.913 1.856 1.913 1.885 1.913 247,257 1.9081 0.00%
2025-08-21 0 2.030 1.950 2.020 1.950 2.040 212,000 422,170 1.9914 1.913 1.838 1.904 1.838 1.922 224,972 1.8765 1.50%
2025-08-20 0 2.000 1.900 1.990 1.590 2.150 3,765,000 6,762,610 1.7962 1.885 1.790 1.875 1.498 2.026 3,995,381 1.6926 -7.41%
2025-08-19 0 2.160 2.110 2.190 2.080 2.160 149,000 319,350 2.1433 2.035 1.988 2.064 1.960 2.035 158,117 2.0197 0.00%
2025-08-18 0 2.160 2.130 2.160 2.130 2.160 7,000 15,090 2.1557 2.035 2.007 2.035 2.007 2.035 7,428 2.0314 0.00%
2025-08-15 0 2.160 2.130 2.190 - - 0 0 - 2.035 2.007 2.064 - - 0 - 0.00%
2025-08-14 0 2.160 2.160 2.190 2.160 2.160 33,000 71,280 2.1600 2.035 2.035 2.064 2.035 2.035 35,019 2.0355 0.00%
2025-08-13 0 2.160 2.160 2.190 2.160 2.160 42,000 90,720 2.1600 2.035 2.035 2.064 2.035 2.035 44,570 2.0355 0.00%
2025-08-12 0 2.160 2.160 2.190 2.160 2.190 11,000 24,060 2.1873 2.035 2.035 2.064 2.035 2.064 11,673 2.0612 -1.37%
2025-08-11 0 2.190 2.160 2.200 2.190 2.200 20,000 43,900 2.1950 2.064 2.035 2.073 2.064 2.073 21,224 2.0684 0.46%
2025-08-08 0 2.180 2.170 2.180 2.180 2.200 53,000 116,530 2.1987 2.054 2.045 2.054 2.054 2.073 56,243 2.0719 -1.36%
2025-08-07 0 2.210 2.180 2.230 2.200 2.210 6,000 13,250 2.2083 2.083 2.054 2.101 2.073 2.083 6,367 2.0810 -0.45%
2025-08-06 0 2.220 2.180 2.240 2.170 2.220 33,000 73,190 2.2179 2.092 2.054 2.111 2.045 2.092 35,019 2.0900 0.00%
2025-08-05 0 2.220 2.180 2.230 2.180 2.220 28,000 62,100 2.2179 2.092 2.054 2.101 2.054 2.092 29,713 2.0900 2.30%
2025-08-04 0 2.170 2.170 2.190 2.170 2.200 95,000 208,880 2.1987 2.045 2.045 2.064 2.045 2.073 100,813 2.0720 -2.25%
2025-08-01 0 2.220 2.170 2.230 2.170 2.220 29,000 63,810 2.2003 2.092 2.045 2.101 2.045 2.092 30,775 2.0735 0.00%
2025-07-31 0 2.220 2.170 2.230 2.180 2.220 6,000 13,260 2.2100 2.092 2.045 2.101 2.054 2.092 6,367 2.0826 0.00%
2025-07-30 0 2.220 2.170 2.230 2.170 2.220 69,000 153,110 2.2190 2.092 2.045 2.101 2.045 2.092 73,222 2.0910 0.91%
2025-07-29 0 2.200 2.160 2.230 2.160 2.220 27,000 59,840 2.2163 2.073 2.035 2.101 2.035 2.092 28,652 2.0885 0.00%
2025-07-28 0 2.200 2.160 2.230 2.160 2.200 3,000 6,560 2.1867 2.073 2.035 2.101 2.035 2.073 3,184 2.0606 -1.35%
2025-07-25 0 2.230 2.170 2.230 2.170 2.230 134,000 291,760 2.1773 2.101 2.045 2.101 2.045 2.101 142,199 2.0518 2.76%
2025-07-24 0 2.170 2.160 2.200 2.160 2.200 110,000 238,640 2.1695 2.045 2.035 2.073 2.035 2.073 116,731 2.0444 -1.36%
2025-07-23 0 2.200 2.160 2.240 - - 0 0 - 2.073 2.035 2.111 - - 0 - 0.00%
2025-07-22 0 2.200 2.160 2.240 2.160 2.200 29,000 63,490 2.1893 2.073 2.035 2.111 2.035 2.073 30,775 2.0631 0.46%
2025-07-21 0 2.190 2.160 2.230 2.160 2.220 203,000 448,100 2.2074 2.064 2.035 2.101 2.035 2.092 215,422 2.0801 -0.45%
2025-07-18 0 2.200 2.160 2.220 2.150 2.200 14,000 30,690 2.1921 2.073 2.035 2.092 2.026 2.073 14,857 2.0657 0.92%
2025-07-17 0 2.180 2.150 2.240 - - 0 0 - 2.054 2.026 2.111 - - 0 - 0.00%
2025-07-16 0 2.180 2.160 2.210 2.150 2.220 16,000 35,350 2.2094 2.054 2.035 2.083 2.026 2.092 16,979 2.0820 -0.91%
2025-07-15 0 2.200 2.150 2.230 2.150 2.200 86,000 189,080 2.1986 2.073 2.026 2.101 2.026 2.073 91,262 2.0718 0.46%
2025-07-14 0 2.190 2.180 2.210 - - 0 0 - 2.064 2.054 2.083 - - 0 - 0.00%
2025-07-11 0 2.190 2.120 2.220 - - 0 0 - 2.064 1.998 2.092 - - 0 - 0.00%
2025-07-10 0 2.190 2.160 2.230 2.120 2.200 153,000 335,900 2.1954 2.064 2.035 2.101 1.998 2.073 162,362 2.0688 0.46%
2025-07-09 0 2.180 2.120 2.230 2.180 2.190 64,000 140,140 2.1897 2.054 1.998 2.101 2.054 2.064 67,916 2.0634 -0.46%
2025-07-08 0 2.190 2.180 2.190 2.180 2.190 24,000 52,530 2.1888 2.064 2.054 2.064 2.054 2.064 25,469 2.0625 -0.45%
2025-07-07 0 2.200 2.120 2.230 2.120 2.200 454,000 996,610 2.1952 2.073 1.998 2.101 1.998 2.073 481,780 2.0686 2.33%
2025-07-04 0 2.150 2.110 2.190 - - 0 0 - 2.026 1.988 2.064 - - 0 - 0.00%
2025-07-03 0 2.150 2.130 2.190 2.100 2.180 128,000 276,040 2.1566 2.026 2.007 2.064 1.979 2.054 135,832 2.0322 2.38%
2025-07-02 0 2.100 2.100 2.120 2.100 2.150 49,000 103,700 2.1163 1.979 1.979 1.998 1.979 2.026 51,998 1.9943 -1.41%
2025-06-30 0 2.130 2.130 2.150 2.130 2.170 137,000 293,110 2.1395 2.007 2.007 2.026 2.007 2.045 145,383 2.0161 -0.93%
2025-06-27 0 2.150 2.140 2.180 2.150 2.190 51,000 111,160 2.1796 2.026 2.017 2.054 2.026 2.064 54,121 2.0539 -1.38%
2025-06-26 0 2.180 2.130 2.180 2.130 2.180 52,000 112,640 2.1662 2.054 2.007 2.054 2.007 2.054 55,182 2.0412 0.93%
2025-06-25 0 2.160 2.150 2.170 2.150 2.200 406,000 884,990 2.1798 2.035 2.026 2.045 2.026 2.073 430,843 2.0541 -1.82%
2025-06-24 0 2.200 2.140 2.200 2.100 2.200 311,000 673,310 2.1650 2.073 2.017 2.073 1.979 2.073 330,030 2.0401 3.77%
2025-06-23 0 2.120 2.120 2.190 2.120 2.200 51,000 112,020 2.1965 1.998 1.998 2.064 1.998 2.073 54,121 2.0698 -0.47%
2025-06-20 0 2.130 2.130 2.150 2.110 2.180 81,000 174,930 2.1596 2.007 2.007 2.026 1.988 2.054 85,956 2.0351 -3.18%
2025-06-19 0 2.200 2.110 2.200 2.120 2.200 51,000 112,110 2.1982 2.073 1.988 2.073 1.998 2.073 54,121 2.0715 0.00%
2025-06-18 0 2.200 2.120 2.200 2.100 2.200 51,000 112,090 2.1978 2.073 1.998 2.073 1.979 2.073 54,121 2.0711 0.00%
2025-06-17 0 2.200 2.090 2.200 2.060 2.200 51,000 110,740 2.1714 2.073 1.969 2.073 1.941 2.073 54,121 2.0462 3.77%
2025-06-16 0 2.120 2.090 2.120 - - 0 0 - 1.998 1.969 1.998 - - 0 - 0.00%
2025-06-13 0 2.120 2.120 2.130 2.090 2.180 152,000 326,690 2.1493 1.998 1.998 2.007 1.969 2.054 161,301 2.0253 -0.93%
2025-06-12 0 2.140 2.110 2.140 2.060 2.140 70,000 147,670 2.1096 2.017 1.988 2.017 1.941 2.017 74,283 1.9879 1.42%
2025-06-11 0 2.110 2.030 2.110 2.110 2.160 55,000 117,190 2.1307 1.988 1.913 1.988 1.988 2.035 58,365 2.0079 0.00%
2025-06-10 0 2.110 2.080 2.110 2.110 2.120 94,000 199,260 2.1198 1.988 1.960 1.988 1.988 1.998 99,752 1.9976 -3.65%
2025-06-09 0 2.190 2.120 2.190 2.190 2.190 23,000 50,370 2.1900 2.064 1.998 2.064 2.064 2.064 24,407 2.0637 3.79%
2025-06-06 0 2.110 2.110 2.190 2.100 2.200 25,000 54,800 2.1920 1.988 1.988 2.064 1.979 2.073 26,530 2.0656 -4.09%
2025-06-05 0 2.200 2.100 2.200 2.060 2.200 43,000 93,440 2.1730 2.073 1.979 2.073 1.941 2.073 45,631 2.0477 2.33%
2025-06-04 0 2.150 2.050 2.150 2.150 2.150 23,000 49,450 2.1500 2.026 1.932 2.026 2.026 2.026 24,407 2.0260 0.00%
2025-06-03 0 2.150 2.130 2.150 2.130 2.150 42,000 89,880 2.1400 2.026 2.007 2.026 2.007 2.026 44,570 2.0166 5.19%
2025-06-02 0 2.100 2.100 2.140 - - 0 0 - 1.926 1.926 1.963 - - 0 - 0.00%
2025-05-30 0 2.100 2.100 2.140 2.100 2.150 117,000 246,810 2.1095 1.926 1.926 1.963 1.926 1.972 127,561 1.9348 -2.33%
2025-05-29 0 2.150 2.150 2.160 2.150 2.150 31,000 66,650 2.1500 1.972 1.972 1.981 1.972 1.972 33,798 1.9720 -0.46%
2025-05-28 0 2.160 2.120 2.160 2.160 2.160 11,000 23,760 2.1600 1.981 1.944 1.981 1.981 1.981 11,993 1.9812 -0.92%
2025-05-27 0 2.180 2.120 2.190 2.120 2.180 72,000 153,960 2.1383 2.000 1.944 2.009 1.944 2.000 78,499 1.9613 0.93%
2025-05-26 0 2.160 2.110 2.170 2.100 2.160 26,000 56,150 2.1596 1.981 1.935 1.990 1.926 1.981 28,347 1.9808 0.47%
2025-05-23 0 2.150 2.150 2.190 2.150 2.150 23,000 50,550 2.1978 1.972 1.972 2.009 1.972 1.972 25,076 2.0159 -1.83%
2025-05-22 0 2.190 2.150 2.200 2.150 2.190 29,000 63,470 2.1886 2.009 1.972 2.018 1.972 2.009 31,618 2.0074 0.00%
2025-05-21 0 2.190 2.150 2.190 2.140 2.200 160,000 346,970 2.1686 2.009 1.972 2.009 1.963 2.018 174,442 1.9890 -0.90%
2025-05-20 0 2.210 2.160 2.210 2.160 2.210 23,000 50,700 2.2043 2.027 1.981 2.027 1.981 2.027 25,076 2.0218 1.84%
2025-05-19 0 2.170 2.160 2.200 2.150 2.210 33,000 72,170 2.1870 1.990 1.981 2.018 1.972 2.027 35,979 2.0059 -1.81%
2025-05-16 0 2.210 2.150 2.210 2.180 2.210 24,000 52,920 2.2050 2.027 1.972 2.027 2.000 2.027 26,166 2.0224 0.00%
2025-05-15 0 2.210 2.190 2.230 2.210 2.230 23,000 51,270 2.2291 2.027 2.009 2.045 2.027 2.045 25,076 2.0446 -1.34%
2025-05-14 0 2.240 2.210 2.240 2.210 2.240 29,000 64,560 2.2262 2.055 2.027 2.055 2.027 2.055 31,618 2.0419 0.00%
2025-05-13 0 2.240 2.210 2.250 2.210 2.250 26,000 58,400 2.2462 2.055 2.027 2.064 2.027 2.064 28,347 2.0602 -0.44%
2025-05-12 0 2.250 2.200 2.260 2.210 2.250 113,000 251,710 2.2275 2.064 2.018 2.073 2.027 2.064 123,200 2.0431 -0.44%
2025-05-09 0 2.260 2.200 2.280 2.200 2.260 210,000 468,660 2.2317 2.073 2.018 2.091 2.018 2.073 228,955 2.0469 0.00%
2025-05-08 0 2.260 2.200 2.290 2.200 2.260 96,000 215,180 2.2415 2.073 2.018 2.100 2.018 2.073 104,665 2.0559 3.67%
2025-05-07 0 2.180 2.180 2.220 2.180 2.230 77,000 171,660 2.2294 2.000 2.000 2.036 2.000 2.045 83,950 2.0448 -0.46%
2025-05-06 0 2.190 2.190 2.250 2.190 2.230 52,000 115,880 2.2285 2.009 2.009 2.064 2.009 2.045 56,694 2.0440 -2.67%
2025-05-02 0 2.250 2.180 2.250 - - 0 0 - 2.064 2.000 2.064 - - 0 - 0.00%
2025-04-30 0 2.250 2.200 2.250 2.180 2.250 136,000 303,450 2.2313 2.064 2.018 2.064 2.000 2.064 148,276 2.0465 0.45%
2025-04-29 0 2.240 2.170 2.250 2.150 2.280 266,000 599,800 2.2549 2.055 1.990 2.064 1.972 2.091 290,010 2.0682 -0.88%
2025-04-28 0 2.260 2.170 2.290 - - 0 0 - 2.073 1.990 2.100 - - 0 - 0.00%
2025-04-25 0 2.260 2.180 2.280 - - 0 0 - 2.073 2.000 2.091 - - 0 - 0.00%
2025-04-24 0 2.260 2.160 2.290 2.150 2.260 118,000 265,400 2.2492 2.073 1.981 2.100 1.972 2.073 128,651 2.0629 1.35%
2025-04-23 0 2.230 2.170 2.250 - - 0 0 - 2.045 1.990 2.064 - - 0 - 0.00%
2025-04-22 0 2.230 2.170 2.280 - - 0 0 - 2.045 1.990 2.091 - - 0 - 0.00%
2025-04-17 0 2.230 2.200 2.250 2.170 2.230 122,000 271,320 2.2239 2.045 2.018 2.064 1.990 2.045 133,012 2.0398 0.00%
2025-04-16 0 2.230 2.200 2.240 2.200 2.230 81,000 180,600 2.2296 2.045 2.018 2.055 2.018 2.045 88,311 2.0450 -0.89%
2025-04-15 0 2.250 2.160 2.300 2.250 2.250 103,000 231,750 2.2500 2.064 1.981 2.110 2.064 2.064 112,297 2.0637 -2.17%
2025-04-14 0 2.300 2.200 2.300 2.160 2.300 365,000 839,300 2.2995 2.110 2.018 2.110 1.981 2.110 397,946 2.1091 5.50%
2025-04-11 0 2.180 2.160 2.250 2.180 2.200 3,000 6,580 2.1933 2.000 1.981 2.064 2.000 2.018 3,271 2.0117 -0.91%
2025-04-10 0 2.200 2.160 2.210 2.140 2.250 163,000 354,510 2.1749 2.018 1.981 2.027 1.963 2.064 177,713 1.9948 -2.22%
2025-04-09 0 2.250 2.150 2.260 - - 0 0 - 2.064 1.972 2.073 - - 0 - 0.00%
2025-04-08 0 2.250 2.150 2.270 2.140 2.260 91,000 200,810 2.2067 2.064 1.972 2.082 1.963 2.073 99,214 2.0240 5.14%
2025-04-07 0 2.140 2.130 2.240 2.140 2.230 108,000 235,480 2.1804 1.963 1.954 2.055 1.963 2.045 117,748 1.9999 -7.76%
2025-04-03 0 2.320 2.160 2.320 - - 0 0 - 2.128 1.981 2.128 - - 0 - -0.43%
2025-04-02 0 2.330 2.160 2.330 2.040 2.350 211,000 485,240 2.2997 2.137 1.981 2.137 1.871 2.155 230,046 2.1093 7.87%
2025-04-01 0 2.160 2.160 2.340 2.150 2.160 21,000 45,160 2.1505 1.981 1.981 2.146 1.972 1.981 22,896 1.9724 -8.09%
2025-03-31 0 2.350 2.120 2.350 - - 0 0 - 2.155 1.944 2.155 - - 0 - 0.00%
2025-03-28 0 2.350 2.120 2.350 2.190 2.390 321,000 709,090 2.2090 2.155 1.944 2.155 2.009 2.192 349,975 2.0261 11.37%
2025-03-27 0 2.110 2.110 2.190 - - 0 0 - 1.935 1.935 2.009 - - 0 - 0.48%
2025-03-26 0 2.100 - 2.190 2.100 2.200 266,000 585,100 2.1996 1.926 - 2.009 1.926 2.018 290,010 2.0175 -4.55%
2025-03-25 0 2.200 2.160 2.200 2.200 2.200 200,000 440,000 2.2000 2.018 1.981 2.018 2.018 2.018 218,053 2.0179 -4.35%
2025-03-24 0 2.300 2.200 2.300 2.150 2.320 17,000 38,660 2.2741 2.110 2.018 2.110 1.972 2.128 18,534 2.0858 5.99%
2025-03-21 0 2.170 2.080 2.180 2.080 2.170 13,000 27,260 2.0969 1.990 1.908 2.000 1.908 1.990 14,173 1.9233 2.36%
2025-03-20 0 2.120 2.090 2.200 - - 0 0 - 1.944 1.917 2.018 - - 0 - 0.00%
2025-03-19 0 2.120 2.120 2.210 - - 0 0 - 1.944 1.944 2.027 - - 0 - 0.00%
2025-03-18 0 2.120 2.120 2.190 2.120 2.150 138,000 296,340 2.1474 1.944 1.944 2.009 1.944 1.972 150,456 1.9696 -3.64%
2025-03-17 0 2.200 2.180 2.200 2.200 2.210 122,000 269,600 2.2098 2.018 2.000 2.018 2.018 2.027 133,012 2.0269 -3.51%
2025-03-14 0 2.280 2.200 2.290 - - 0 0 - 2.091 2.018 2.100 - - 0 - 0.00%
2025-03-13 0 2.280 2.280 2.300 2.280 2.280 104,000 237,120 2.2800 2.091 2.091 2.110 2.091 2.091 113,387 2.0912 0.00%
2025-03-12 0 2.280 2.280 2.310 2.280 2.310 145,000 333,600 2.3007 2.091 2.091 2.119 2.091 2.119 158,088 2.1102 0.00%
2025-03-11 0 2.280 2.280 2.310 2.280 2.310 110,000 253,900 2.3082 2.091 2.091 2.119 2.091 2.119 119,929 2.1171 0.44%
2025-03-10 0 2.270 2.270 2.310 2.270 2.270 15,000 34,050 2.2700 2.082 2.082 2.119 2.082 2.082 16,354 2.0821 0.44%
2025-03-07 0 2.260 2.260 2.310 2.160 2.260 22,000 48,690 2.2132 2.073 2.073 2.119 1.981 2.073 23,986 2.0300 0.00%
2025-03-06 0 2.260 2.250 2.300 - - 0 0 - 2.073 2.064 2.110 - - 0 - 0.00%
2025-03-05 0 2.260 2.260 2.270 2.260 2.260 41,000 92,660 2.2600 2.073 2.073 2.082 2.073 2.073 44,701 2.0729 0.00%
2025-03-04 0 2.260 2.260 2.280 2.260 2.260 49,000 110,740 2.2600 2.073 2.073 2.091 2.073 2.073 53,423 2.0729 -1.74%
2025-03-03 0 2.300 2.240 2.300 - - 0 0 - 2.110 2.055 2.110 - - 0 - -0.43%
2025-02-28 0 2.310 2.220 2.310 2.310 2.310 40,000 92,400 2.3100 2.119 2.036 2.119 2.119 2.119 43,611 2.1188 0.00%
2025-02-27 0 2.310 2.220 2.310 - - 0 0 - 2.119 2.036 2.119 - - 0 - 0.00%
2025-02-26 0 2.310 2.220 2.310 - - 0 0 - 2.119 2.036 2.119 - - 0 - 0.00%
2025-02-25 0 2.310 2.200 2.400 2.190 2.310 114,000 263,190 2.3087 2.119 2.018 2.201 2.009 2.119 124,290 2.1175 1.76%
2025-02-24 0 2.270 2.200 2.310 2.170 2.270 83,000 188,170 2.2671 2.082 2.018 2.119 1.990 2.082 90,492 2.0794 0.00%
2025-02-21 0 2.270 2.270 2.390 2.270 2.390 22,000 50,060 2.2755 2.082 2.082 2.192 2.082 2.192 23,986 2.0871 -3.81%
2025-02-20 0 2.360 2.360 2.390 2.350 2.370 205,000 481,820 2.3503 2.165 2.165 2.192 2.155 2.174 223,504 2.1558 0.43%
2025-02-19 0 2.350 2.260 2.350 2.250 2.350 10,000 23,200 2.3200 2.155 2.073 2.155 2.064 2.155 10,903 2.1279 0.86%
2025-02-18 0 2.330 2.330 2.390 2.330 2.330 61,000 142,130 2.3300 2.137 2.137 2.192 2.137 2.137 66,506 2.1371 0.00%
2025-02-17 0 2.330 2.320 2.330 2.320 2.340 464,000 1,076,780 2.3206 2.137 2.128 2.137 2.128 2.146 505,882 2.1285 0.87%
2025-02-14 0 2.310 2.250 2.310 2.320 2.330 607,000 1,411,250 2.3250 2.119 2.064 2.119 2.128 2.137 661,790 2.1325 -0.86%
2025-02-13 0 2.330 2.270 2.400 2.260 2.330 12,000 27,690 2.3075 2.137 2.082 2.201 2.073 2.137 13,083 2.1165 1.75%
2025-02-12 0 2.290 2.200 2.300 2.120 2.300 49,000 110,510 2.2553 2.100 2.018 2.110 1.944 2.110 53,423 2.0686 -0.43%
2025-02-11 0 2.300 2.250 2.320 - - 0 0 - 2.110 2.064 2.128 - - 0 - 0.00%
2025-02-10 0 2.300 2.280 2.350 2.220 2.300 137,000 313,280 2.2867 2.110 2.091 2.155 2.036 2.110 149,366 2.0974 -3.77%
2025-02-07 0 2.390 2.280 2.400 - - 0 0 - 2.192 2.091 2.201 - - 0 - 0.00%
2025-02-06 0 2.390 2.280 2.400 2.260 2.390 117,000 277,840 2.3747 2.192 2.091 2.201 2.073 2.192 127,561 2.1781 5.75%
2025-02-05 0 2.260 2.250 2.380 2.250 2.370 39,000 92,040 2.3600 2.073 2.064 2.183 2.064 2.174 42,520 2.1646 -4.24%
2025-02-04 0 2.360 2.250 2.370 2.200 2.360 207,000 485,050 2.3432 2.165 2.064 2.174 2.018 2.165 225,685 2.1492 2.61%
2025-02-03 0 2.300 2.120 2.350 - - 0 0 - 2.110 1.944 2.155 - - 0 - 0.00%
2025-01-28 0 2.300 2.120 2.330 - - 0 0 - 2.110 1.944 2.137 - - 0 - 0.00%
2025-01-27 0 2.300 2.120 2.300 - - 0 0 - 2.110 1.944 2.110 - - 0 - 0.00%
2025-01-24 0 2.300 2.120 2.300 - - 0 0 - 2.110 1.944 2.110 - - 0 - 0.00%
2025-01-23 0 2.300 2.280 2.300 - - 0 0 - 2.110 2.091 2.110 - - 0 - 0.00%
2025-01-22 0 2.300 2.300 2.360 2.300 2.300 101,000 232,300 2.3000 2.110 2.110 2.165 2.110 2.110 110,117 2.1096 -1.71%
2025-01-21 0 2.340 2.160 2.350 2.340 2.340 200,000 468,000 2.3400 2.146 1.981 2.155 2.146 2.146 218,053 2.1463 -0.43%
2025-01-20 0 2.350 2.150 2.350 - - 0 0 - 2.155 1.972 2.155 - - 0 - 0.00%
2025-01-17 0 2.350 2.160 2.350 - - 0 0 - 2.155 1.981 2.155 - - 0 - 0.00%
2025-01-16 0 2.350 2.150 2.350 - - 0 0 - 2.155 1.972 2.155 - - 0 - -0.42%
2025-01-15 0 2.360 2.210 2.360 2.360 2.360 150,000 354,000 2.3600 2.165 2.027 2.165 2.165 2.165 163,540 2.1646 0.43%
2025-01-14 0 2.350 2.350 2.360 - - 0 0 - 2.155 2.155 2.165 - - 0 - 0.00%
2025-01-13 0 2.350 2.350 2.360 2.200 2.350 142,000 329,420 2.3199 2.155 2.155 2.165 2.018 2.155 154,817 2.1278 0.00%
2025-01-10 0 2.350 2.250 2.350 2.350 2.350 100,000 235,000 2.3500 2.155 2.064 2.155 2.155 2.155 109,026 2.1554 0.43%
2025-01-09 0 2.340 2.340 2.370 2.340 2.340 18,000 42,120 2.3400 2.146 2.146 2.174 2.146 2.146 19,625 2.1463 0.43%
2025-01-08 0 2.330 2.330 2.400 2.400 2.400 1,000 2,400 2.4000 2.137 2.137 2.201 2.201 2.201 1,090 2.2013 0.00%
2025-01-07 0 2.330 2.330 2.420 2.330 2.330 29,000 67,570 2.3300 2.137 2.137 2.220 2.137 2.137 31,618 2.1371 -0.85%
2025-01-06 0 2.350 2.320 2.350 - - 0 0 - 2.155 2.128 2.155 - - 0 - 0.00%
2025-01-03 0 2.350 2.250 2.350 - - 0 0 - 2.155 2.064 2.155 - - 0 - 0.00%
2025-01-02 0 2.350 2.250 2.350 - - 0 0 - 2.155 2.064 2.155 - - 0 - 0.00%
2024-12-31 0 2.350 2.250 2.350 - - 0 0 - 2.155 2.064 2.155 - - 0 - 0.00%
2024-12-30 0 2.350 2.250 2.400 - - 0 0 - 2.155 2.064 2.201 - - 0 - 0.00%
2024-12-27 0 2.350 2.250 2.370 2.350 2.350 300,000 705,000 2.3500 2.155 2.064 2.174 2.155 2.155 327,079 2.1554 2.17%
2024-12-24 0 2.300 2.250 2.300 - - 0 0 - 2.110 2.064 2.110 - - 0 - 0.00%
2024-12-23 0 2.300 2.300 2.320 - - 0 0 - 2.110 2.110 2.128 - - 0 - 0.00%
2024-12-20 0 2.300 2.300 2.340 2.300 2.360 323,000 758,040 2.3469 2.110 2.110 2.146 2.110 2.165 352,155 2.1526 -1.71%
2024-12-19 0 2.340 2.340 2.350 2.340 2.340 20,000 46,800 2.3400 2.146 2.146 2.155 2.146 2.146 21,805 2.1463 -0.43%
2024-12-18 0 2.350 2.320 2.350 - - 0 0 - 2.155 2.128 2.155 - - 0 - -0.84%
2024-12-17 0 2.370 2.300 2.390 2.300 2.370 51,000 117,370 2.3014 2.174 2.110 2.192 2.110 2.174 55,603 2.1108 3.04%
2024-12-16 0 2.300 2.300 2.350 2.290 2.350 13,000 30,130 2.3177 2.110 2.110 2.155 2.100 2.155 14,173 2.1258 -2.13%
2024-12-13 0 2.350 2.320 2.350 2.340 2.420 350,000 841,960 2.4056 2.155 2.128 2.155 2.146 2.220 381,592 2.2064 -2.89%
2024-12-12 0 2.420 2.410 2.440 2.410 2.430 332,000 802,880 2.4183 2.220 2.210 2.238 2.210 2.229 361,968 2.2181 0.00%
2024-12-11 0 2.420 2.390 2.420 2.380 2.430 140,000 338,630 2.4188 2.220 2.192 2.220 2.183 2.229 152,637 2.2185 -0.82%
2024-12-10 0 2.440 2.430 2.440 2.350 2.450 544,000 1,302,680 2.3946 2.238 2.229 2.238 2.155 2.247 593,104 2.1964 3.83%
2024-12-09 0 2.350 2.320 2.370 2.300 2.420 143,000 332,960 2.3284 2.155 2.128 2.174 2.110 2.220 155,908 2.1356 4.44%
2024-12-06 0 2.250 2.250 2.280 2.250 2.300 81,000 182,300 2.2506 2.064 2.064 2.091 2.064 2.110 88,311 2.0643 0.00%
2024-12-05 0 2.250 2.220 2.250 2.240 2.250 13,000 29,230 2.2485 2.064 2.036 2.064 2.055 2.064 14,173 2.0623 0.90%
2024-12-04 0 2.230 2.210 2.240 2.210 2.240 37,000 82,120 2.2195 2.045 2.027 2.055 2.027 2.055 40,340 2.0357 0.45%
2024-12-03 0 2.220 2.220 2.290 2.200 2.220 51,000 112,260 2.2012 2.036 2.036 2.100 2.018 2.036 55,603 2.0189 -5.53%
2024-12-02 0 2.350 2.350 2.370 2.200 2.350 564,000 1,303,090 2.3104 2.155 2.155 2.174 2.018 2.155 614,909 2.1192 0.43%
2024-11-29 0 2.340 2.210 2.340 2.250 2.340 453,000 1,022,340 2.2568 2.146 2.027 2.146 2.064 2.146 493,890 2.0700 6.36%
2024-11-28 0 2.200 2.200 2.290 2.200 2.360 605,000 1,401,650 2.3168 2.018 2.018 2.100 2.018 2.165 659,610 2.1250 -2.65%
2024-11-27 0 2.260 2.240 2.260 2.120 2.300 548,000 1,195,480 2.1815 2.073 2.055 2.073 1.944 2.110 597,465 2.0009 6.60%
2024-11-26 0 2.120 2.100 2.120 2.100 2.120 182,000 384,540 2.1129 1.944 1.926 1.944 1.926 1.944 198,428 1.9379 0.00%
2024-11-25 0 2.120 1.980 2.140 2.050 2.120 472,000 990,450 2.0984 1.944 1.816 1.963 1.880 1.944 514,605 1.9247 0.95%
2024-11-22 0 2.100 2.000 2.150 2.050 2.100 252,030 523,680 2.0778 1.926 1.834 1.972 1.880 1.926 274,779 1.9058 7.69%
2024-11-21 0 1.950 1.950 2.100 1.950 2.050 52,000 106,410 2.0463 1.789 1.789 1.926 1.789 1.880 56,694 1.8769 -4.88%
2024-11-20 0 2.050 1.950 2.050 1.930 2.050 71,000 144,730 2.0385 1.880 1.789 1.880 1.770 1.880 77,409 1.8697 1.49%
2024-11-19 0 2.020 1.920 2.100 1.920 2.020 32,000 64,210 2.0066 1.853 1.761 1.926 1.761 1.853 34,888 1.8404 1.00%
2024-11-18 0 2.000 1.940 2.000 1.900 2.000 106,000 210,990 1.9905 1.834 1.779 1.834 1.743 1.834 115,568 1.8257 4.17%
2024-11-15 0 1.920 1.920 1.990 1.910 2.000 8,000 15,910 1.9888 1.761 1.761 1.825 1.752 1.834 8,722 1.8241 -4.48%
2024-11-14 0 2.010 1.910 2.150 1.910 2.030 22,000 44,520 2.0236 1.844 1.752 1.972 1.752 1.862 23,986 1.8561 -0.99%
2024-11-13 0 2.030 1.970 2.140 2.030 2.030 12,000 24,360 2.0300 1.862 1.807 1.963 1.862 1.862 13,083 1.8619 0.00%
2024-11-12 0 2.030 1.960 2.030 2.040 2.050 39,000 79,770 2.0454 1.862 1.798 1.862 1.871 1.880 42,520 1.8760 2.53%
2024-11-11 0 1.980 1.980 2.050 - - 0 0 - 1.816 1.816 1.880 - - 0 - 1.54%
2024-11-08 0 1.950 1.950 2.050 1.950 1.960 20,000 39,180 1.9590 1.789 1.789 1.880 1.789 1.798 21,805 1.7968 0.00%
2024-11-07 0 1.950 1.950 2.050 1.930 2.050 21,000 42,930 2.0443 1.789 1.789 1.880 1.770 1.880 22,896 1.8750 -2.99%
2024-11-06 0 2.010 2.010 2.100 - - 0 0 - 1.844 1.844 1.926 - - 0 - 0.50%
2024-11-05 0 2.000 2.000 2.100 1.930 2.000 105,000 209,860 1.9987 1.834 1.834 1.926 1.770 1.834 114,478 1.8332 -4.76%
2024-11-04 0 2.100 1.970 2.100 2.100 2.100 201,000 422,100 2.1000 1.926 1.807 1.926 1.926 1.926 219,143 1.9261 5.00%
2024-11-01 0 2.000 2.000 2.140 2.000 2.150 301,000 647,000 2.1495 1.834 1.834 1.963 1.834 1.972 328,169 1.9715 -6.98%
2024-10-31 0 2.150 2.000 2.150 2.150 2.150 200,000 430,000 2.1500 1.972 1.834 1.972 1.972 1.972 218,053 1.9720 0.00%
2024-10-30 0 2.150 1.930 2.150 2.160 2.160 200,000 432,000 2.1600 1.972 1.770 1.972 1.981 1.981 218,053 1.9812 6.33%
2024-10-29 0 2.070 2.050 2.160 2.070 2.160 103,000 220,980 2.1454 1.855 1.837 1.935 1.855 1.935 114,963 1.9222 -1.90%
2024-10-28 0 2.110 2.090 2.190 2.080 2.110 85,000 177,900 2.0929 1.890 1.873 1.962 1.864 1.890 94,872 1.8752 1.44%
2024-10-25 0 2.080 1.970 2.100 2.050 2.080 100,000 207,820 2.0782 1.864 1.765 1.881 1.837 1.864 111,615 1.8619 0.97%
2024-10-24 0 2.060 2.060 2.070 1.990 2.070 63,000 128,420 2.0384 1.846 1.846 1.855 1.783 1.855 70,317 1.8263 1.48%
2024-10-23 0 2.030 2.030 2.090 1.930 2.030 30,000 60,440 2.0147 1.819 1.819 1.873 1.729 1.819 33,484 1.8050 1.50%
2024-10-22 0 2.000 2.000 2.090 1.990 2.010 72,000 143,980 1.9997 1.792 1.792 1.873 1.783 1.801 80,362 1.7916 5.26%
2024-10-21 0 1.900 1.900 2.010 1.900 1.900 5,000 9,500 1.9000 1.702 1.702 1.801 1.702 1.702 5,581 1.7023 -5.00%
2024-10-18 0 2.000 2.000 2.030 2.000 2.000 2,000 4,000 2.0000 1.792 1.792 1.819 1.792 1.792 2,232 1.7919 0.00%
2024-10-17 0 2.000 - 2.000 - - 0 0 - 1.792 - 1.792 - - 0 - 0.00%
2024-10-16 0 2.000 1.980 2.000 2.000 2.030 103,000 206,080 2.0008 1.792 1.774 1.792 1.792 1.819 114,963 1.7926 -4.76%
2024-10-15 0 2.100 2.020 2.100 - - 0 0 - 1.881 1.810 1.881 - - 0 - 0.00%
2024-10-14 0 2.100 2.020 2.100 - - 0 0 - 1.881 1.810 1.881 - - 0 - -0.94%
2024-10-10 0 2.120 2.020 2.120 - - 0 0 - 1.899 1.810 1.899 - - 0 - -0.47%
2024-10-09 0 2.130 2.040 2.130 2.130 2.130 16,000 34,080 2.1300 1.908 1.828 1.908 1.908 1.908 17,858 1.9084 -5.33%
2024-10-08 0 2.250 2.050 2.250 2.250 2.260 140,000 315,100 2.2507 2.016 1.837 2.016 2.016 2.025 156,260 2.0165 0.45%
2024-10-07 0 2.240 2.040 2.240 2.200 2.260 247,000 554,990 2.2469 2.007 1.828 2.007 1.971 2.025 275,688 2.0131 1.82%
2024-10-04 0 2.200 2.150 2.200 2.090 2.200 272,000 590,310 2.1703 1.971 1.926 1.971 1.873 1.971 303,592 1.9444 3.29%
2024-10-03 0 2.130 2.100 2.130 2.030 2.130 30,000 63,020 2.1007 1.908 1.881 1.908 1.819 1.908 33,484 1.8821 5.45%
2024-10-02 0 2.020 2.020 2.080 2.020 2.100 203,000 426,080 2.0989 1.810 1.810 1.864 1.810 1.881 226,578 1.8805 0.50%
2024-09-30 0 2.010 2.010 2.080 2.000 2.100 219,000 456,050 2.0824 1.801 1.801 1.864 1.792 1.881 244,436 1.8657 -3.83%
2024-09-27 0 2.090 2.080 2.090 2.060 2.090 86,000 178,420 2.0747 1.873 1.864 1.873 1.846 1.873 95,989 1.8588 0.97%
2024-09-26 0 2.070 2.010 2.070 2.080 2.080 4,000 8,320 2.0800 1.855 1.801 1.855 1.864 1.864 4,465 1.8636 -0.48%
2024-09-25 0 2.080 2.010 2.080 - - 0 0 - 1.864 1.801 1.864 - - 0 - -0.48%
2024-09-24 0 2.090 2.080 2.090 2.080 2.090 91,000 189,520 2.0826 1.873 1.864 1.873 1.864 1.873 101,569 1.8659 0.48%
2024-09-23 0 2.080 2.010 2.080 2.010 2.080 207,000 430,030 2.0774 1.864 1.801 1.864 1.801 1.864 231,042 1.8613 0.00%
2024-09-20 0 2.080 2.080 2.100 2.000 2.080 226,000 465,990 2.0619 1.864 1.864 1.881 1.792 1.864 252,249 1.8473 0.48%
2024-09-19 0 2.070 2.070 2.080 2.000 2.080 167,000 344,510 2.0629 1.855 1.855 1.864 1.792 1.864 186,396 1.8483 3.50%
2024-09-17 0 2.000 1.950 2.050 - - 0 0 - 1.792 1.747 1.837 - - 0 - 0.00%
2024-09-16 0 2.000 1.950 2.000 - - 0 0 - 1.792 1.747 1.792 - - 0 - -0.50%
2024-09-13 0 2.010 2.010 2.050 2.000 2.080 372,000 757,810 2.0371 1.801 1.801 1.837 1.792 1.864 415,206 1.8251 -1.95%
2024-09-12 0 2.050 2.050 2.100 2.040 2.060 39,000 80,120 2.0544 1.837 1.837 1.881 1.828 1.846 43,530 1.8406 2.50%
2024-09-11 0 2.000 1.900 2.100 2.000 2.100 102,000 209,880 2.0576 1.792 1.702 1.881 1.792 1.881 113,847 1.8435 0.00%
2024-09-10 0 2.000 2.000 2.010 1.970 2.050 113,000 228,640 2.0234 1.792 1.792 1.801 1.765 1.837 126,124 1.8128 -0.99%
2024-09-09 0 2.020 1.940 2.030 2.020 2.060 255,000 520,150 2.0398 1.810 1.738 1.819 1.810 1.846 284,617 1.8275 -0.49%
2024-09-05 0 2.030 2.030 2.070 2.000 2.090 80,000 164,810 2.0601 1.819 1.819 1.855 1.792 1.873 89,292 1.8457 -0.98%
2024-09-04 0 2.050 2.050 2.140 - - 0 0 - 1.837 1.837 1.917 - - 0 - 2.50%
2024-09-03 0 2.000 2.000 2.180 2.000 2.050 92,000 184,580 2.0063 1.792 1.792 1.953 1.792 1.837 102,685 1.7975 -4.76%
2024-09-02 0 2.100 1.910 2.200 - - 0 0 - 1.881 1.711 1.971 - - 0 - 0.00%
2024-08-30 0 2.100 1.960 2.100 1.990 2.130 621,000 1,298,150 2.0904 1.881 1.756 1.881 1.783 1.908 693,126 1.8729 -4.55%
2024-08-29 0 2.200 2.040 2.200 2.030 2.200 4,000 8,300 2.0750 1.971 1.828 1.971 1.819 1.971 4,465 1.8591 7.84%
2024-08-28 0 2.040 1.950 2.040 1.930 2.040 82,000 167,150 2.0384 1.828 1.747 1.828 1.729 1.828 91,524 1.8263 0.00%
2024-08-27 0 2.040 1.950 2.110 - - 0 0 - 1.828 1.747 1.890 - - 0 - 0.00%
2024-08-26 0 2.040 1.950 2.300 2.040 2.050 24,000 49,160 2.0483 1.828 1.747 2.061 1.828 1.837 26,787 1.8352 -0.97%
2024-08-23 0 2.060 1.950 2.300 2.060 2.100 28,000 58,200 2.0786 1.846 1.747 2.061 1.846 1.881 31,252 1.8623 -0.96%
2024-08-22 0 2.080 1.970 2.100 2.080 2.100 34,000 71,210 2.0944 1.864 1.765 1.881 1.864 1.881 37,949 1.8765 0.00%
2024-08-21 0 2.080 1.990 2.080 2.090 2.090 100,000 208,910 2.0891 1.864 1.783 1.864 1.873 1.873 111,615 1.8717 -0.48%
2024-08-20 0 2.090 1.930 2.200 - - 0 0 - 1.873 1.729 1.971 - - 0 - 0.00%
2024-08-19 0 2.090 1.990 2.090 2.090 2.090 54,000 112,860 2.0900 1.873 1.783 1.873 1.873 1.873 60,272 1.8725 4.50%
2024-08-16 0 2.000 1.990 2.110 - - 0 0 - 1.792 1.783 1.890 - - 0 - 0.00%
2024-08-15 0 2.000 1.990 2.300 1.990 2.000 31,000 61,890 1.9965 1.792 1.783 2.061 1.783 1.792 34,601 1.7887 0.00%
2024-08-14 0 2.000 1.990 2.260 2.000 2.000 11,000 22,000 2.0000 1.792 1.783 2.025 1.792 1.792 12,278 1.7919 0.00%
2024-08-13 0 2.000 2.000 2.110 1.940 1.940 3,000 5,820 1.9400 1.792 1.792 1.890 1.738 1.738 3,348 1.7381 -5.21%
2024-08-12 0 2.110 1.930 2.110 - - 38,480,000 81,962,400 2.1300 1.890 1.729 1.890 - - 42,949,278 1.9084 -0.94%
2024-08-09 0 2.130 1.950 2.130 - - 0 0 - 1.908 1.747 1.908 - - 0 - -0.47%
2024-08-08 0 2.140 1.940 2.140 2.200 2.200 100,000 220,000 2.2000 1.917 1.738 1.917 1.971 1.971 111,615 1.9711 10.88%
2024-08-07 0 1.930 1.930 2.000 - - 0 0 - 1.729 1.729 1.792 - - 0 - 0.00%
2024-08-06 0 1.930 1.930 2.000 1.930 2.050 86,000 171,230 1.9910 1.729 1.729 1.792 1.729 1.837 95,989 1.7839 -3.50%
2024-08-05 0 2.000 1.920 2.050 - - 0 0 - 1.792 1.720 1.837 - - 0 - 0.00%
2024-08-02 0 2.000 1.890 2.000 1.840 2.000 67,000 132,700 1.9806 1.792 1.693 1.792 1.649 1.792 74,782 1.7745 3.09%
2024-08-01 0 1.940 1.940 2.000 - - 0 0 - 1.738 1.738 1.792 - - 0 - 0.52%
2024-07-31 0 1.930 1.930 1.970 1.860 1.870 30,000 55,880 1.8627 1.729 1.729 1.765 1.666 1.675 33,484 1.6688 -4.46%
2024-07-30 0 2.020 2.020 2.100 - - 0 0 - 1.810 1.810 1.881 - - 0 - 0.00%
2024-07-29 0 2.020 1.830 2.200 - - 0 0 - 1.810 1.640 1.971 - - 0 - 0.00%
2024-07-26 0 2.020 1.850 2.200 - - 0 0 - 1.810 1.657 1.971 - - 0 - 0.00%
2024-07-25 0 2.020 2.020 2.200 2.020 2.020 40,000 80,800 2.0200 1.810 1.810 1.971 1.810 1.810 44,646 1.8098 0.00%
2024-07-24 0 2.020 1.850 2.050 2.020 2.050 140,000 284,630 2.0331 1.810 1.657 1.837 1.810 1.837 156,260 1.8215 1.00%
2024-07-23 0 2.000 1.980 2.050 1.970 2.000 5,000 9,930 1.9860 1.792 1.774 1.837 1.765 1.792 5,581 1.7793 2.56%
2024-07-22 0 1.950 1.950 1.990 1.940 1.950 40,000 77,800 1.9450 1.747 1.747 1.783 1.738 1.747 44,646 1.7426 2.63%
2024-07-19 0 1.900 1.900 1.980 1.890 1.900 43,000 81,680 1.8995 1.702 1.702 1.774 1.693 1.702 47,994 1.7019 0.00%
2024-07-18 0 1.900 1.880 1.900 1.900 1.900 1,000 1,900 1.9000 1.702 1.684 1.702 1.702 1.702 1,116 1.7023 3.83%
2024-07-17 0 1.830 1.830 1.900 1.830 1.830 1,000 1,830 1.8300 1.640 1.640 1.702 1.640 1.640 1,116 1.6396 1.67%
2024-07-16 0 1.800 1.800 1.960 - - 0 0 - 1.613 1.613 1.756 - - 0 - 0.00%
2024-07-15 0 1.800 1.800 1.940 1.700 1.790 2,000 3,490 1.7450 1.613 1.613 1.738 1.523 1.604 2,232 1.5634 -10.00%
2024-07-12 0 2.000 1.950 2.000 - - 0 0 - 1.792 1.747 1.792 - - 0 - -2.91%
2024-07-11 0 2.060 - 2.060 - - 0 0 - 1.846 - 1.846 - - 0 - 0.00%
2024-07-10 0 2.060 1.810 2.100 2.060 2.070 500,000 1,034,000 2.0680 1.846 1.622 1.881 1.846 1.855 558,073 1.8528 -0.96%
2024-07-09 0 2.080 1.940 2.080 2.070 2.080 516,000 1,073,110 2.0797 1.864 1.738 1.864 1.855 1.864 575,931 1.8633 -0.95%
2024-07-08 0 2.100 1.880 2.100 2.090 2.110 209,000 438,080 2.0961 1.881 1.684 1.881 1.873 1.890 233,274 1.8780 0.96%
2024-07-05 0 2.080 2.080 2.090 2.080 2.080 67,000 139,360 2.0800 1.864 1.864 1.873 1.864 1.864 74,782 1.8636 0.97%
2024-07-04 0 2.060 2.060 2.070 2.060 2.060 39,000 80,340 2.0600 1.846 1.846 1.855 1.846 1.846 43,530 1.8456 0.98%
2024-07-03 0 2.040 2.040 2.050 2.040 2.060 37,000 75,720 2.0465 1.828 1.828 1.837 1.828 1.846 41,297 1.8335 1.49%
2024-07-02 0 2.010 2.000 2.010 2.010 2.010 91,000 181,610 1.9957 1.801 1.792 1.801 1.801 1.801 101,569 1.7880 0.50%
2024-06-28 0 2.000 2.000 2.020 2.000 2.000 196,000 391,600 1.9980 1.792 1.792 1.810 1.792 1.792 218,765 1.7901 0.00%
2024-06-27 0 2.000 1.900 2.000 1.980 2.000 200,000 398,060 1.9903 1.792 1.702 1.792 1.774 1.792 223,229 1.7832 1.52%
2024-06-26 0 1.970 1.900 1.970 - - 0 0 - 1.765 1.702 1.765 - - 0 - -0.51%
2024-06-25 0 1.980 1.980 2.040 1.980 1.980 163,000 322,740 1.9800 1.774 1.774 1.828 1.774 1.774 181,932 1.7740 1.54%
2024-06-24 0 1.950 1.950 2.050 1.900 1.950 61,000 118,900 1.9492 1.747 1.747 1.837 1.702 1.747 68,085 1.7463 2.63%
2024-06-21 0 1.900 1.900 2.020 - - 0 0 - 1.702 1.702 1.810 - - 0 - 0.00%
2024-06-20 0 1.900 1.900 2.010 - - 0 0 - 1.702 1.702 1.801 - - 0 - 0.00%
2024-06-19 0 1.900 1.900 2.000 1.870 1.880 24,000 44,890 1.8704 1.702 1.702 1.792 1.675 1.684 26,787 1.6758 1.60%
2024-06-18 0 1.870 1.870 1.900 1.810 1.810 10,000 18,100 1.8100 1.675 1.675 1.702 1.622 1.622 11,161 1.6217 -2.60%
2024-06-17 0 1.920 1.920 1.950 - - 0 0 - 1.720 1.720 1.747 - - 0 - 0.00%
2024-06-14 0 1.920 1.920 1.960 - - 0 0 - 1.720 1.720 1.756 - - 0 - 0.00%
2024-06-13 0 1.920 1.920 2.010 - - 0 0 - 1.720 1.720 1.801 - - 0 - 0.00%
2024-06-12 0 1.920 1.920 2.010 - - 0 0 - 1.720 1.720 1.801 - - 0 - 0.00%
2024-06-11 0 1.920 1.800 2.020 - - 0 0 - 1.720 1.613 1.810 - - 0 - 0.00%
2024-06-07 0 1.920 1.920 2.010 1.910 2.010 151,000 303,260 2.0083 1.720 1.720 1.801 1.711 1.801 168,538 1.7994 -4.48%
2024-06-06 0 2.010 2.010 2.060 2.000 2.020 130,000 261,540 2.0118 1.801 1.801 1.846 1.792 1.810 145,099 1.8025 0.00%
2024-06-05 0 2.010 2.010 2.020 2.010 2.030 155,000 311,830 2.0118 1.801 1.801 1.810 1.801 1.819 173,003 1.8025 0.50%
2024-06-04 0 2.000 2.000 2.030 1.930 2.050 208,000 416,700 2.0034 1.792 1.792 1.819 1.729 1.837 232,158 1.7949 2.56%
2024-06-03 0 1.950 1.950 1.960 1.920 1.950 38,000 74,010 1.9476 1.747 1.747 1.756 1.720 1.747 42,414 1.7450 7.14%
2024-05-31 0 1.820 1.820 1.960 1.820 1.920 22,000 40,420 1.8373 1.631 1.631 1.756 1.631 1.720 24,555 1.6461 -5.21%
2024-05-30 0 1.920 1.900 2.000 - - 0 0 - 1.720 1.702 1.792 - - 0 - 0.00%
2024-05-29 0 1.920 1.900 1.920 - - 0 0 - 1.720 1.702 1.720 - - 0 - 0.00%
2024-05-28 0 1.920 1.910 2.060 1.920 1.940 2,000 3,860 1.9300 1.720 1.711 1.846 1.720 1.738 2,232 1.7292 -6.61%
2024-05-27 0 2.080 1.950 2.100 - - 0 0 - 1.842 1.727 1.860 - - 0 - 0.00%
2024-05-24 0 2.080 1.950 2.090 2.000 2.080 415,000 851,500 2.0518 1.842 1.727 1.851 1.771 1.842 468,607 1.8171 2.46%
2024-05-23 0 2.030 2.000 2.050 2.010 2.120 486,000 993,440 2.0441 1.798 1.771 1.815 1.780 1.877 548,779 1.8103 -1.46%
2024-05-22 0 2.060 2.050 2.080 2.040 2.150 53,000 109,280 2.0619 1.824 1.815 1.842 1.807 1.904 59,846 1.8260 4.04%
2024-05-21 0 1.980 1.970 1.980 1.900 2.000 42,000 81,900 1.9500 1.753 1.745 1.753 1.683 1.771 47,425 1.7269 4.21%
2024-05-20 0 1.900 1.790 1.900 - - 0 0 - 1.683 1.585 1.683 - - 0 - 0.00%
2024-05-17 0 1.900 1.900 2.000 1.890 1.900 11,000 20,850 1.8955 1.683 1.683 1.771 1.674 1.683 12,421 1.6786 0.00%
2024-05-16 0 1.900 1.900 2.000 1.900 1.900 11,000 20,900 1.9000 1.683 1.683 1.771 1.683 1.683 12,421 1.6826 -1.04%
2024-05-14 0 1.920 1.920 1.950 1.900 1.920 111,000 211,100 1.9018 1.700 1.700 1.727 1.683 1.700 125,338 1.6842 1.59%
2024-05-13 0 1.890 1.870 1.950 - - 0 0 - 1.674 1.656 1.727 - - 0 - 0.00%
2024-05-10 0 1.890 1.890 1.950 - - 0 0 - 1.674 1.674 1.727 - - 0 - 0.53%
2024-05-09 0 1.880 1.850 1.920 1.880 1.900 3,000 5,660 1.8867 1.665 1.638 1.700 1.665 1.683 3,388 1.6708 -3.59%
2024-05-08 0 1.950 1.880 1.950 - - 0 0 - 1.727 1.665 1.727 - - 0 - 0.00%
2024-05-07 0 1.950 1.930 1.990 1.950 2.020 101,000 201,850 1.9985 1.727 1.709 1.762 1.727 1.789 114,047 1.7699 -3.47%
2024-05-06 0 2.020 1.950 2.020 1.880 2.020 506,000 964,850 1.9068 1.789 1.727 1.789 1.665 1.789 571,362 1.6887 9.78%
2024-05-03 0 1.840 1.840 1.950 1.840 1.850 15,000 27,690 1.8460 1.630 1.630 1.727 1.630 1.638 16,938 1.6348 -0.54%
2024-05-02 0 1.850 1.820 1.900 1.850 1.850 2,000 3,700 1.8500 1.638 1.612 1.683 1.638 1.638 2,258 1.6384 -2.63%
2024-04-30 0 1.900 1.750 1.900 1.900 1.900 400,000 760,000 1.9000 1.683 1.550 1.683 1.683 1.683 451,670 1.6826 0.00%
2024-04-29 0 1.900 1.850 1.900 1.850 1.900 429,000 810,510 1.8893 1.683 1.638 1.683 1.638 1.683 484,416 1.6732 1.06%
2024-04-26 0 1.880 1.870 1.880 - - 0 0 - 1.665 1.656 1.665 - - 0 - 0.00%
2024-04-25 0 1.880 1.820 1.880 - - 0 0 - 1.665 1.612 1.665 - - 0 - -2.59%
2024-04-24 0 1.930 1.930 1.940 1.900 1.920 2,000 3,820 1.9100 1.709 1.709 1.718 1.683 1.700 2,258 1.6915 1.58%
2024-04-23 0 1.900 1.810 1.900 1.850 1.900 311,000 590,030 1.8972 1.683 1.603 1.683 1.638 1.683 351,173 1.6802 5.56%
2024-04-22 0 1.800 1.800 1.850 1.750 1.750 10,000 17,500 1.7500 1.594 1.594 1.638 1.550 1.550 11,292 1.5498 -6.25%
2024-04-19 0 1.920 1.920 1.970 1.920 1.930 23,000 44,200 1.9217 1.700 1.700 1.745 1.700 1.709 25,971 1.7019 2.13%
2024-04-18 0 1.880 1.880 1.900 1.880 1.900 3,000 5,660 1.8867 1.665 1.665 1.683 1.665 1.683 3,388 1.6708 -1.57%
2024-04-17 0 1.910 1.910 1.930 1.880 1.910 274,000 520,580 1.8999 1.692 1.692 1.709 1.665 1.692 309,394 1.6826 -0.52%
2024-04-16 0 1.920 1.790 1.950 - - 0 0 - 1.700 1.585 1.727 - - 0 - 0.00%
2024-04-15 0 1.920 1.890 1.920 1.900 1.930 350,000 671,170 1.9176 1.700 1.674 1.700 1.683 1.709 395,211 1.6983 2.67%
2024-04-12 0 1.870 1.680 1.870 - - 0 0 - 1.656 1.488 1.656 - - 0 - -2.60%
2024-04-11 0 1.920 1.920 1.930 1.790 1.920 199,000 378,690 1.9030 1.700 1.700 1.709 1.585 1.700 224,706 1.6853 1.59%
2024-04-10 0 1.890 1.680 1.890 1.850 1.890 310,000 583,650 1.8827 1.674 1.488 1.674 1.638 1.674 350,044 1.6674 0.00%
2024-04-09 0 1.890 1.810 1.890 1.880 1.890 300,000 566,710 1.8890 1.674 1.603 1.674 1.665 1.674 338,752 1.6729 0.00%
2024-04-08 0 1.890 1.690 1.890 - - 0 0 - 1.674 1.497 1.674 - - 0 - -0.53%
2024-04-05 0 1.900 1.900 1.950 1.740 1.950 246,000 461,040 1.8741 1.683 1.683 1.727 1.541 1.727 277,777 1.6597 3.26%
2024-04-03 0 1.840 1.720 1.840 1.710 1.840 57,000 104,550 1.8342 1.630 1.523 1.630 1.514 1.630 64,363 1.6244 -3.16%
2024-04-02 0 1.900 1.900 1.910 1.890 1.900 203,000 385,630 1.8997 1.683 1.683 1.692 1.674 1.683 229,222 1.6823 1.06%
2024-03-28 0 1.880 1.810 1.890 1.740 1.900 648,000 1,214,660 1.8745 1.665 1.603 1.674 1.541 1.683 731,705 1.6600 10.59%
2024-03-27 0 1.700 1.690 1.740 1.620 1.700 139,000 234,500 1.6871 1.506 1.497 1.541 1.435 1.506 156,955 1.4941 6.25%
2024-03-26 0 1.600 1.600 1.620 1.600 1.600 65,000 103,400 1.5908 1.417 1.417 1.435 1.417 1.417 73,396 1.4088 3.23%
2024-03-25 0 1.550 1.550 1.580 1.540 1.560 89,000 137,500 1.5449 1.373 1.373 1.399 1.364 1.382 100,497 1.3682 2.65%
2024-03-22 0 1.510 1.490 1.600 1.420 1.510 143,000 210,730 1.4736 1.337 1.320 1.417 1.258 1.337 161,472 1.3051 6.34%
2024-03-21 0 1.420 1.420 1.430 1.420 1.420 3,000 4,260 1.4200 1.258 1.258 1.266 1.258 1.258 3,388 1.2576 0.00%
2024-03-20 0 1.420 - 1.430 1.420 1.440 35,000 50,020 1.4291 1.258 - 1.266 1.258 1.275 39,521 1.2657 0.00%
2024-03-19 0 1.420 1.360 1.580 1.400 1.420 11,000 15,600 1.4182 1.258 1.204 1.399 1.240 1.258 12,421 1.2559 4.41%
2024-03-18 0 1.360 1.180 1.450 - - 0 0 - 1.204 1.045 1.284 - - 0 - 0.00%
2024-03-15 0 1.360 1.360 1.370 - - 0 0 - 1.204 1.204 1.213 - - 0 - 0.00%
2024-03-14 0 1.360 1.410 1.520 1.350 1.350 1,000 1,350 1.3500 1.204 1.249 1.346 1.196 1.196 1,129 1.1956 0.74%
2024-03-13 0 1.350 1.300 1.350 1.350 1.350 12,000 16,200 1.3500 1.196 1.151 1.196 1.196 1.196 13,550 1.1956 0.75%
2024-03-12 0 1.340 1.340 1.550 1.330 1.400 21,000 28,630 1.3633 1.187 1.187 1.373 1.178 1.240 23,713 1.2074 -4.29%
2024-03-11 0 1.400 1.370 1.410 1.400 1.410 3,000 4,220 1.4067 1.240 1.213 1.249 1.240 1.249 3,388 1.2457 -0.71%
2024-03-08 0 1.410 1.350 1.410 1.410 1.420 41,000 57,760 1.4088 1.249 1.196 1.249 1.249 1.258 46,296 1.2476 -0.70%
2024-03-07 0 1.420 1.420 1.450 - - 0 0 - 1.258 1.258 1.284 - - 0 - 0.00%
2024-03-06 0 1.420 1.390 1.420 1.360 1.450 36,000 50,130 1.3925 1.258 1.231 1.258 1.204 1.284 40,650 1.2332 2.16%
2024-03-05 0 1.390 1.340 1.400 1.310 1.450 26,000 36,030 1.3858 1.231 1.187 1.240 1.160 1.284 29,359 1.2272 -6.71%
2024-03-04 0 1.490 1.450 1.500 1.490 1.520 113,000 169,340 1.4986 1.320 1.284 1.328 1.320 1.346 127,597 1.3272 -5.70%
2024-03-01 0 1.580 1.540 1.580 - - 0 0 - 1.399 1.364 1.399 - - 0 - 0.00%
2024-02-29 0 1.580 1.520 1.580 - - 0 0 - 1.399 1.346 1.399 - - 0 - 0.00%
2024-02-28 0 1.580 1.580 1.620 1.580 1.660 237,000 386,660 1.6315 1.399 1.399 1.435 1.399 1.470 267,614 1.4448 0.00%
2024-02-27 0 1.580 1.580 1.640 1.560 1.710 210,000 342,350 1.6302 1.399 1.399 1.452 1.382 1.514 237,127 1.4437 -1.25%
2024-02-26 0 1.600 1.600 1.630 1.550 1.670 337,000 535,620 1.5894 1.417 1.417 1.444 1.373 1.479 380,532 1.4076 -10.61%
2024-02-23 0 1.790 1.680 1.830 - - 0 0 - 1.585 1.488 1.621 - - 0 - 0.00%
2024-02-22 0 1.790 1.730 1.810 - - 0 0 - 1.585 1.532 1.603 - - 0 - 0.00%
2024-02-21 0 1.790 1.670 1.790 - - 0 0 - 1.585 1.479 1.585 - - 0 - 0.00%
2024-02-20 0 1.790 1.650 1.830 - - 0 0 - 1.585 1.461 1.621 - - 0 - 0.00%
2024-02-19 0 1.790 1.750 1.790 1.700 1.820 64,000 114,680 1.7919 1.585 1.550 1.585 1.506 1.612 72,267 1.5869 5.29%
2024-02-16 0 1.700 1.700 1.880 1.640 1.640 2,000 3,280 1.6400 1.506 1.506 1.665 1.452 1.452 2,258 1.4524 -2.86%
2024-02-15 0 1.750 1.700 1.750 1.670 1.900 53,000 97,290 1.8357 1.550 1.506 1.550 1.479 1.683 59,846 1.6257 6.71%
2024-02-14 0 1.640 1.470 1.680 1.640 1.640 2,000 3,280 1.6400 1.452 1.302 1.488 1.452 1.452 2,258 1.4524 0.00%
2024-02-09 0 1.640 - 1.680 - - 0 0 - 1.452 - 1.488 - - 0 - 0.00%
2024-02-08 0 1.640 1.550 1.730 - - 0 0 - 1.452 1.373 1.532 - - 0 - 0.00%
2024-02-07 0 1.640 1.620 1.740 - - 0 0 - 1.452 1.435 1.541 - - 0 - 0.00%
2024-02-06 0 1.640 1.550 1.730 - - 0 0 - 1.452 1.373 1.532 - - 0 - 0.00%
2024-02-05 0 1.640 1.640 1.750 1.610 1.610 20,000 32,200 1.6100 1.452 1.452 1.550 1.426 1.426 22,583 1.4258 -7.87%
2024-02-02 0 1.780 1.600 1.780 - - 0 0 - 1.576 1.417 1.576 - - 0 - 0.00%
2024-02-01 0 1.780 1.600 1.780 - - 0 0 - 1.576 1.417 1.576 - - 0 - 0.00%
2024-01-31 0 1.780 1.660 1.780 - - 0 0 - 1.576 1.470 1.576 - - 0 - 0.00%
2024-01-30 0 1.780 1.600 1.780 1.780 1.780 10,000 17,800 1.7800 1.576 1.417 1.576 1.576 1.576 11,292 1.5764 0.00%
2024-01-29 0 1.780 1.780 1.820 1.780 1.780 2,000 3,560 1.7800 1.576 1.576 1.612 1.576 1.576 2,258 1.5764 1.14%
2024-01-26 0 1.760 1.760 1.820 1.760 1.760 12,348 21,697 1.7571 1.559 1.559 1.612 1.559 1.559 13,943 1.5561 -0.56%
2024-01-25 0 1.770 1.760 1.770 1.760 1.820 38,000 68,000 1.7895 1.568 1.559 1.568 1.559 1.612 42,909 1.5848 -2.75%
2024-01-24 0 1.820 1.760 1.830 - - 0 0 - 1.612 1.559 1.621 - - 0 - 0.00%
2024-01-23 0 1.820 1.780 1.820 1.750 1.830 12,000 21,870 1.8225 1.612 1.576 1.612 1.550 1.621 13,550 1.6140 -2.15%
2024-01-22 0 1.860 1.720 1.860 - - 0 0 - 1.647 1.523 1.647 - - 0 - -1.06%
2024-01-19 0 1.880 1.740 1.880 - - 0 0 - 1.665 1.541 1.665 - - 0 - -0.53%
2024-01-18 0 1.890 1.880 1.900 1.830 1.910 446,000 844,310 1.8931 1.674 1.665 1.683 1.621 1.692 503,612 1.6765 5.00%
2024-01-17 0 1.800 1.780 1.880 1.800 1.900 308,000 580,220 1.8838 1.594 1.576 1.665 1.594 1.683 347,786 1.6683 -1.64%
2024-01-16 0 1.830 1.780 1.840 - - 0 0 - 1.621 1.576 1.630 - - 0 - 0.00%
2024-01-15 0 1.830 1.790 1.830 1.830 1.830 1,000 1,830 1.8300 1.621 1.585 1.621 1.621 1.621 1,129 1.6207 -3.17%
2024-01-12 0 1.890 1.800 1.890 - - 0 0 - 1.674 1.594 1.674 - - 0 - -0.53%
2024-01-11 0 1.900 1.850 1.900 - - 0 0 - 1.683 1.638 1.683 - - 0 - 0.00%
2024-01-10 0 1.900 1.860 1.900 - - 0 0 - 1.683 1.647 1.683 - - 0 - 0.00%
2024-01-09 0 1.900 1.890 1.900 1.870 1.900 224,000 424,190 1.8937 1.683 1.674 1.683 1.656 1.683 252,935 1.6771 0.53%
2024-01-08 0 1.890 1.870 1.890 1.830 1.900 221,718 417,171 1.8815 1.674 1.656 1.674 1.621 1.683 250,358 1.6663 1.61%
2024-01-05 0 1.860 1.860 1.900 1.810 1.900 296,000 557,070 1.8820 1.647 1.647 1.683 1.603 1.683 334,236 1.6667 2.76%
2024-01-04 0 1.810 1.770 1.820 1.810 1.810 1,000 1,810 1.8100 1.603 1.568 1.612 1.603 1.603 1,129 1.6029 0.00%
2024-01-03 0 1.810 1.750 1.820 1.790 1.820 8,000 14,500 1.8125 1.603 1.550 1.612 1.585 1.612 9,033 1.6052 -1.09%
2024-01-02 0 1.830 1.790 1.830 - - 0 0 - 1.621 1.585 1.621 - - 0 - 0.00%
2023-12-29 0 1.830 1.830 1.850 1.780 1.830 76,000 137,080 1.8037 1.621 1.621 1.638 1.576 1.621 85,817 1.5973 -1.08%
2023-12-28 0 1.850 1.780 2.000 - - 0 0 - 1.638 1.576 1.771 - - 0 - 0.00%
2023-12-27 0 1.850 1.820 1.850 - - 0 0 - 1.638 1.612 1.638 - - 0 - -2.63%
2023-12-22 0 1.900 1.810 1.890 1.800 1.900 246,000 460,640 1.8725 1.683 1.603 1.674 1.594 1.683 277,777 1.6583 5.56%
2023-12-21 0 1.800 1.780 1.790 1.770 1.810 106,000 189,880 1.7913 1.594 1.576 1.585 1.568 1.603 119,692 1.5864 -3.23%
2023-12-20 0 1.860 1.770 1.890 1.800 1.900 221,000 411,620 1.8625 1.647 1.568 1.674 1.594 1.683 249,548 1.6495 3.33%
2023-12-19 0 1.800 1.780 1.800 1.780 1.810 56,000 100,730 1.7988 1.594 1.576 1.594 1.576 1.603 63,234 1.5930 -4.26%
2023-12-18 0 1.880 1.700 1.880 - - 0 0 - 1.665 1.506 1.665 - - 0 - 0.00%
2023-12-15 0 1.880 1.770 1.880 1.770 1.900 209,000 379,840 1.8174 1.665 1.568 1.665 1.568 1.683 235,997 1.6095 0.00%
2023-12-14 0 1.880 1.800 1.880 1.800 1.900 34,000 61,610 1.8121 1.665 1.594 1.665 1.594 1.683 38,392 1.6048 5.62%
2023-12-13 0 1.780 1.780 1.840 1.770 1.830 84,000 152,340 1.8136 1.576 1.576 1.630 1.568 1.621 94,851 1.6061 -2.73%
2023-12-12 0 1.830 1.810 1.890 1.820 1.840 13,000 23,790 1.8300 1.621 1.603 1.674 1.612 1.630 14,679 1.6207 -0.54%
2023-12-11 0 1.840 1.830 1.840 1.840 1.840 23,000 42,320 1.8400 1.630 1.621 1.630 1.630 1.630 25,971 1.6295 -3.66%
2023-12-08 0 1.910 1.880 1.950 1.910 1.910 2,000 3,820 1.9100 1.692 1.665 1.727 1.692 1.692 2,258 1.6915 -3.54%
2023-12-07 0 1.980 1.890 1.940 1.800 2.000 210,000 401,420 1.9115 1.753 1.674 1.718 1.594 1.771 237,127 1.6929 9.39%
2023-12-06 0 1.810 1.730 1.900 - - 0 0 - 1.603 1.532 1.683 - - 0 - 0.00%
2023-12-05 0 1.810 1.810 1.920 1.810 1.820 25,000 45,340 1.8136 1.603 1.603 1.700 1.603 1.612 28,229 1.6061 0.00%
2023-12-04 0 1.810 1.810 1.830 1.810 1.840 19,000 34,590 1.8205 1.603 1.603 1.621 1.603 1.630 21,454 1.6123 -4.23%
2023-12-01 0 1.890 1.800 2.030 - - 0 0 - 1.674 1.594 1.798 - - 0 - 0.00%
2023-11-30 0 1.890 1.800 1.990 - - 0 0 - 1.674 1.594 1.762 - - 0 - 0.00%
2023-11-29 0 1.890 1.850 1.890 1.890 1.900 5,000 9,480 1.8960 1.674 1.638 1.674 1.674 1.683 5,646 1.6791 0.00%
2023-11-28 0 1.890 1.890 1.910 1.850 1.910 61,000 115,080 1.8866 1.674 1.674 1.692 1.638 1.692 68,880 1.6707 -5.50%
2023-11-27 0 2.000 1.950 2.000 2.000 2.040 82,000 165,280 2.0156 1.771 1.727 1.771 1.771 1.807 92,592 1.7850 0.00%
2023-11-24 0 2.000 1.930 1.950 1.800 2.000 214,000 414,570 1.9372 1.771 1.709 1.727 1.594 1.771 241,643 1.7156 9.89%
2023-11-23 0 1.820 1.750 1.820 1.740 1.820 120,000 214,810 1.7901 1.612 1.550 1.612 1.541 1.612 135,501 1.5853 9.64%
2023-11-22 0 1.660 1.690 1.890 1.650 1.910 139,000 245,770 1.7681 1.470 1.497 1.674 1.461 1.692 156,955 1.5659 -12.63%
2023-11-21 0 1.900 1.900 2.000 1.900 1.900 2,000 3,800 1.9000 1.683 1.683 1.771 1.683 1.683 2,258 1.6826 0.53%
2023-11-20 0 1.890 1.910 1.940 1.850 2.050 162,000 313,720 1.9365 1.674 1.692 1.718 1.638 1.815 182,926 1.7150 -4.55%
2023-11-17 0 1.980 1.960 2.000 1.850 2.000 226,000 436,870 1.9331 1.753 1.736 1.771 1.638 1.771 255,193 1.7119 7.03%
2023-11-16 0 1.850 1.850 1.880 1.830 1.900 107,000 201,720 1.8852 1.638 1.638 1.665 1.621 1.683 120,822 1.6696 -1.60%
2023-11-15 0 1.880 1.880 1.950 1.870 1.910 73,000 138,200 1.8932 1.665 1.665 1.727 1.656 1.692 82,430 1.6766 -8.29%
2023-11-14 0 2.050 1.880 2.120 - - 0 0 - 1.815 1.665 1.877 - - 0 - 0.00%
2023-11-13 0 2.050 1.950 2.050 1.980 2.060 50,000 102,840 2.0568 1.815 1.727 1.815 1.753 1.824 56,459 1.8215 3.54%
2023-11-10 0 1.980 1.880 1.980 - - 0 0 - 1.753 1.665 1.753 - - 0 - 0.00%
2023-11-09 0 1.980 1.880 1.930 1.980 2.030 50,000 99,910 1.9982 1.753 1.665 1.709 1.753 1.798 56,459 1.7696 0.00%
2023-11-08 0 1.980 1.880 1.980 - - 0 0 - 1.753 1.665 1.753 - - 0 - 0.00%
2023-11-07 0 1.980 1.890 1.980 - - 0 0 - 1.753 1.674 1.753 - - 0 - 0.00%
2023-11-06 0 1.980 1.870 1.980 1.870 1.990 53,000 103,730 1.9572 1.753 1.656 1.753 1.656 1.762 59,846 1.7333 4.21%
2023-11-03 0 1.900 1.900 1.960 1.870 1.880 4,000 7,490 1.8725 1.683 1.683 1.736 1.656 1.665 4,517 1.6583 -1.55%
2023-11-02 0 1.930 1.920 1.960 1.930 1.930 15,000 28,950 1.9300 1.709 1.700 1.736 1.709 1.709 16,938 1.7092 0.52%
2023-11-01 0 1.920 1.920 1.940 1.880 2.020 69,000 137,460 1.9922 1.700 1.700 1.718 1.665 1.789 77,913 1.7643 -0.52%
2023-10-31 0 1.930 1.930 1.990 1.930 2.000 62,000 122,910 1.9824 1.709 1.709 1.762 1.709 1.771 70,009 1.7556 1.05%
2023-10-30 0 1.910 1.910 1.940 1.870 2.070 113,000 224,600 1.9876 1.692 1.692 1.718 1.656 1.833 127,597 1.7602 1.60%
2023-10-27 0 1.880 1.880 1.970 1.870 2.060 118,025 234,666 1.9883 1.665 1.665 1.745 1.656 1.824 133,271 1.7608 -3.09%
2023-10-26 0 1.940 1.940 1.970 1.920 2.050 133,000 266,690 2.0052 1.718 1.718 1.745 1.700 1.815 150,180 1.7758 -0.51%
2023-10-25 0 1.950 1.850 1.990 1.950 2.000 111,000 219,520 1.9777 1.727 1.638 1.762 1.727 1.771 125,338 1.7514 0.00%
2023-10-24 0 1.950 1.920 1.950 1.930 1.960 155,000 302,270 1.9501 1.727 1.700 1.727 1.709 1.736 175,022 1.7270 5.41%
2023-10-20 0 1.850 1.820 1.960 1.850 1.930 50,000 95,560 1.9112 1.638 1.612 1.736 1.638 1.709 56,459 1.6926 -3.14%
2023-10-19 0 1.910 1.910 1.990 1.910 1.910 3,000 5,730 1.9100 1.692 1.692 1.762 1.692 1.692 3,388 1.6915 0.00%
2023-10-18 0 1.910 1.910 1.970 1.910 1.980 28,000 53,970 1.9275 1.692 1.692 1.745 1.692 1.753 31,617 1.7070 -6.37%
2023-10-17 0 2.040 1.950 2.040 1.880 2.050 256,000 514,040 2.0080 1.807 1.727 1.807 1.665 1.815 289,069 1.7783 10.87%
2023-10-16 0 1.840 1.770 1.890 1.760 1.910 137,000 251,880 1.8385 1.630 1.568 1.674 1.559 1.692 154,697 1.6282 -12.80%
2023-10-13 0 2.110 1.900 2.050 - - 0 0 - 1.869 1.683 1.815 - - 0 - 0.00%
2023-10-12 0 2.110 2.070 2.140 2.090 2.120 17,000 35,560 2.0918 1.869 1.833 1.895 1.851 1.877 19,196 1.8525 0.96%
2023-10-11 0 2.090 1.950 2.100 2.090 2.100 7,000 14,690 2.0986 1.851 1.727 1.860 1.851 1.860 7,904 1.8585 -2.79%
2023-10-10 0 2.150 - 2.150 2.100 2.170 229,000 489,890 2.1393 1.904 - 1.904 1.860 1.922 258,581 1.8945 1.61%
2023-10-09 0 2.116 - 2.120 - - 0 0 - 1.874 - 1.877 - - 0 - 0.00%
2023-10-06 0 2.116 1.920 2.120 - - 0 0 - 1.874 1.700 1.877 - - 0 - 0.00%
2023-10-05 0 2.116 1.920 2.160 - - 0 0 - 1.874 1.700 1.913 - - 0 - 0.00%
2023-10-04 0 2.116 2.000 2.300 - - 0 0 - 1.874 1.771 2.037 - - 0 - -0.00%
2023-10-03 0 2.140 2.000 2.140 - - 0 0 - 1.874 1.751 1.874 - - 0 - -0.47%
2023-09-29 0 2.150 2.020 2.190 - - 0 0 - 1.883 1.769 1.918 - - 0 - 0.00%
2023-09-28 0 2.150 - 2.320 - - 0 0 - 1.883 - 2.032 - - 0 - 0.00%
2023-09-27 0 2.150 2.050 2.310 - - 0 0 - 1.883 1.795 2.023 - - 0 - 0.00%
2023-09-26 0 2.150 2.000 2.150 - - 0 0 - 1.883 1.751 1.883 - - 0 - -0.46%
2023-09-25 0 2.160 2.000 2.160 - - 0 0 - 1.891 1.751 1.891 - - 0 - -0.46%
2023-09-22 0 2.170 2.020 2.180 - - 0 0 - 1.900 1.769 1.909 - - 0 - 0.00%
2023-09-21 0 2.170 2.020 2.170 - - 0 0 - 1.900 1.769 1.900 - - 0 - -0.91%
2023-09-20 0 2.190 2.120 2.190 2.020 2.200 300,000 645,410 2.1514 1.918 1.856 1.918 1.769 1.926 342,595 1.8839 8.42%
2023-09-19 0 2.020 1.820 2.020 2.020 2.020 17,000 34,150 2.0088 1.769 1.594 1.769 1.769 1.769 19,414 1.7591 -0.49%
2023-09-18 0 2.030 2.030 2.050 2.030 2.030 5,000 10,150 2.0300 1.778 1.778 1.795 1.778 1.778 5,710 1.7776 1.50%
2023-09-15 0 2.000 1.950 2.200 2.000 2.200 416,000 883,340 2.1234 1.751 1.708 1.926 1.751 1.926 475,064 1.8594 0.00%
2023-09-14 0 2.000 2.000 2.030 1.990 2.020 18,000 36,190 2.0106 1.751 1.751 1.778 1.743 1.769 20,556 1.7606 -2.44%
2023-09-13 0 2.050 1.950 2.050 1.900 2.100 165,000 336,060 2.0367 1.795 1.708 1.795 1.664 1.839 188,427 1.7835 -4.65%
2023-09-12 0 2.150 2.080 2.150 2.150 2.200 4,000 8,650 2.1625 1.883 1.821 1.883 1.883 1.926 4,568 1.8936 -2.71%
2023-09-11 0 2.210 2.150 2.240 - - 0 0 - 1.935 1.883 1.962 - - 0 - 0.00%
2023-09-07 0 2.210 2.100 2.300 2.210 2.220 30,000 66,500 2.2167 1.935 1.839 2.014 1.935 1.944 34,259 1.9411 0.91%
2023-09-06 0 2.190 2.100 2.190 2.190 2.300 119,000 267,849 2.2508 1.918 1.839 1.918 1.918 2.014 135,896 1.9710 -4.78%
2023-09-05 0 2.300 2.210 2.300 - - 0 0 - 2.014 1.935 2.014 - - 0 - 0.00%
2023-09-04 0 2.300 2.210 2.300 2.220 2.300 300,000 684,310 2.2810 2.014 1.935 2.014 1.944 2.014 342,595 1.9974 13.30%
2023-08-31 0 2.030 2.030 2.100 2.030 2.350 653,000 1,449,050 2.2191 1.778 1.778 1.839 1.778 2.058 745,714 1.9432 0.50%
2023-08-30 0 2.020 2.020 2.200 2.000 2.200 16,000 35,000 2.1875 1.769 1.769 1.926 1.751 1.926 18,272 1.9155 -8.60%
2023-08-29 0 2.210 2.210 2.220 2.210 2.250 37,000 82,020 2.2168 1.935 1.935 1.944 1.935 1.970 42,253 1.9411 -1.78%
2023-08-28 0 2.250 2.200 2.250 - - 0 0 - 1.970 1.926 1.970 - - 0 - 0.00%
2023-08-25 0 2.250 2.200 2.250 - - 0 0 - 1.970 1.926 1.970 - - 0 - -0.88%
2023-08-24 0 2.270 2.220 2.300 2.160 2.300 69,000 155,390 2.2520 1.988 1.944 2.014 1.891 2.014 78,797 1.9720 -3.40%
2023-08-23 0 2.350 2.160 2.350 - - 0 0 - 2.058 1.891 2.058 - - 0 - -0.42%
2023-08-22 0 2.360 2.200 2.360 - - 0 0 - 2.067 1.926 2.067 - - 0 - -0.84%
2023-08-21 0 2.380 2.200 2.410 2.350 2.410 46,016 109,447 2.3785 2.084 1.926 2.110 2.058 2.110 52,549 2.0827 -3.64%
2023-08-18 0 2.470 1.780 2.490 - - 0 0 - 2.163 1.559 2.180 - - 0 - 0.00%
2023-08-17 0 2.470 - 2.470 - - 0 0 - 2.163 - 2.163 - - 0 - 0.00%
2023-08-16 0 2.470 2.270 2.470 2.260 2.480 266,000 616,520 2.3177 2.163 1.988 2.163 1.979 2.172 303,767 2.0296 9.29%
2023-08-15 0 2.260 2.250 2.260 2.220 2.270 50,000 113,000 2.2600 1.979 1.970 1.979 1.944 1.988 57,099 1.9790 1.80%
2023-08-14 0 2.220 2.020 2.330 - - 0 0 - 1.944 1.769 2.040 - - 0 - 0.00%
2023-08-11 0 2.220 2.100 2.220 2.220 2.270 165,000 369,760 2.2410 1.944 1.839 1.944 1.944 1.988 188,427 1.9624 -1.77%
2023-08-10 0 2.260 2.270 2.300 2.120 2.420 339,000 754,350 2.2252 1.979 1.988 2.014 1.856 2.119 387,132 1.9486 7.11%
2023-08-09 0 2.110 2.100 2.160 2.110 2.230 227,000 494,940 2.1804 1.848 1.839 1.891 1.848 1.953 259,230 1.9093 -6.64%
2023-08-08 0 2.260 2.240 2.380 2.250 2.390 98,000 222,500 2.2704 1.979 1.962 2.084 1.970 2.093 111,914 1.9881 -9.24%
2023-08-07 0 2.490 2.390 2.490 - - 0 0 - 2.180 2.093 2.180 - - 0 - 0.00%
2023-08-04 0 2.490 2.390 2.500 2.490 2.500 251,000 626,450 2.4958 2.180 2.093 2.189 2.180 2.189 286,637 2.1855 0.00%
2023-08-03 0 2.490 2.390 2.490 2.470 2.490 40,000 99,310 2.4828 2.180 2.093 2.180 2.163 2.180 45,679 2.1741 0.00%
2023-08-02 0 2.490 2.390 2.490 - - 0 0 - 2.180 2.093 2.180 - - 0 - 0.00%
2023-08-01 0 2.490 2.390 2.490 2.450 2.500 100,000 247,390 2.4739 2.180 2.093 2.180 2.145 2.189 114,198 2.1663 3.32%
2023-07-31 0 2.410 2.390 2.440 2.390 2.410 52,000 125,280 2.4092 2.110 2.093 2.137 2.093 2.110 59,383 2.1097 -1.63%
2023-07-28 0 2.450 2.390 2.500 2.440 2.470 15,000 36,800 2.4533 2.145 2.093 2.189 2.137 2.163 17,130 2.1483 -0.41%
2023-07-27 0 2.460 2.400 2.460 2.500 2.500 1,000 2,500 2.5000 2.154 2.102 2.154 2.189 2.189 1,142 2.1892 -1.60%
2023-07-26 0 2.500 2.400 2.500 2.500 2.500 29,000 72,500 2.5000 2.189 2.102 2.189 2.189 2.189 33,117 2.1892 0.00%
2023-07-25 0 2.500 2.360 2.500 2.370 2.500 81,000 200,880 2.4800 2.189 2.067 2.189 2.075 2.189 92,501 2.1717 0.00%
2023-07-24 0 2.500 2.360 2.500 - - 0 0 - 2.189 2.067 2.189 - - 0 - 0.00%
2023-07-21 0 2.500 2.450 2.500 - - 0 0 - 2.189 2.145 2.189 - - 0 - -0.40%
2023-07-20 0 2.510 2.390 2.510 - - 0 0 - 2.198 2.093 2.198 - - 0 - 0.00%
2023-07-19 0 2.510 2.390 2.510 2.480 2.510 80,000 199,480 2.4935 2.198 2.093 2.198 2.172 2.198 91,359 2.1835 0.00%
2023-07-18 0 2.510 2.410 2.510 2.410 2.510 229,000 573,100 2.5026 2.198 2.110 2.198 2.110 2.198 261,514 2.1915 2.45%
2023-07-14 0 2.450 2.450 2.490 2.360 2.520 164,000 399,630 2.4368 2.145 2.145 2.180 2.067 2.207 187,285 2.1338 3.81%
2023-07-13 0 2.360 2.350 2.480 2.350 2.360 4,000 9,420 2.3550 2.067 2.058 2.172 2.058 2.067 4,568 2.0622 -6.72%
2023-07-12 0 2.530 2.350 2.530 - - 0 0 - 2.215 2.058 2.215 - - 0 - 0.00%
2023-07-11 0 2.530 2.360 2.510 2.520 2.530 56,000 141,440 2.5257 2.215 2.067 2.198 2.207 2.215 63,951 2.2117 0.00%
2023-07-10 0 2.530 2.360 2.530 - - 0 0 - 2.215 2.067 2.215 - - 0 - -0.39%
2023-07-07 0 2.540 2.520 2.560 2.530 2.560 40,000 101,920 2.5480 2.224 2.207 2.242 2.215 2.242 45,679 2.2312 0.00%
2023-07-06 0 2.540 2.350 2.540 2.280 2.570 102,000 259,830 2.5474 2.224 2.058 2.224 1.997 2.250 116,482 2.2306 1.60%
2023-07-05 0 2.500 2.500 2.550 2.500 2.500 11,000 27,500 2.5000 2.189 2.189 2.233 2.189 2.189 12,562 2.1892 -3.10%
2023-07-04 0 2.580 2.440 2.580 - - 0 0 - 2.259 2.137 2.259 - - 0 - 0.00%
2023-07-03 0 2.580 2.440 2.580 2.560 2.580 100,000 257,020 2.5702 2.259 2.137 2.259 2.242 2.259 114,198 2.2506 0.78%
2023-06-30 0 2.560 2.440 2.580 - - 0 0 - 2.242 2.137 2.259 - - 0 - 0.00%
2023-06-29 0 2.560 2.530 2.560 2.460 2.570 121,000 309,370 2.5568 2.242 2.215 2.242 2.154 2.250 138,180 2.2389 -0.39%
2023-06-28 0 2.570 2.460 2.590 - - 0 0 - 2.250 2.154 2.268 - - 0 - 0.00%
2023-06-27 0 2.570 2.550 2.580 2.420 2.590 220,000 566,600 2.5755 2.250 2.233 2.259 2.119 2.268 251,236 2.2553 -1.53%
2023-06-26 0 2.610 2.410 2.610 2.440 2.620 107,000 276,830 2.5872 2.286 2.110 2.286 2.137 2.294 122,192 2.2655 0.77%
2023-06-23 0 2.590 2.420 2.590 2.590 2.650 142,000 372,810 2.6254 2.268 2.119 2.268 2.268 2.321 162,161 2.2990 1.57%
2023-06-21 0 2.550 2.400 2.550 2.490 2.600 233,000 595,370 2.5552 2.233 2.102 2.233 2.180 2.277 266,082 2.2375 -1.16%
2023-06-20 0 2.580 2.500 2.580 2.500 2.680 299,000 770,970 2.5785 2.259 2.189 2.259 2.189 2.347 341,453 2.2579 -2.64%
2023-06-19 0 2.650 2.500 2.650 2.630 2.700 110,000 292,500 2.6591 2.321 2.189 2.321 2.303 2.364 125,618 2.3285 2.32%
2023-06-16 0 2.590 2.560 2.590 2.570 2.590 100,000 257,780 2.5778 2.268 2.242 2.268 2.250 2.268 114,198 2.2573 0.39%
2023-06-15 0 2.580 2.550 2.590 2.580 2.590 76,000 196,130 2.5807 2.259 2.233 2.268 2.259 2.268 86,791 2.2598 0.00%
2023-06-14 0 2.580 2.440 2.600 - - 0 0 - 2.259 2.137 2.277 - - 0 - 0.00%
2023-06-13 0 2.580 2.550 2.580 2.560 2.580 144,000 370,280 2.5714 2.259 2.233 2.259 2.242 2.259 164,445 2.2517 0.39%
2023-06-12 0 2.570 2.540 2.580 2.560 2.570 102,000 261,810 2.5668 2.250 2.224 2.259 2.242 2.250 116,482 2.2476 0.39%
2023-06-09 0 2.560 2.540 2.570 2.560 2.570 180,000 462,150 2.5675 2.242 2.224 2.250 2.242 2.250 205,557 2.2483 -0.39%
2023-06-08 0 2.570 2.550 2.580 2.560 2.580 163,000 418,950 2.5702 2.250 2.233 2.259 2.242 2.259 186,143 2.2507 0.00%
2023-06-07 0 2.570 2.540 2.580 2.550 2.570 116,000 297,240 2.5624 2.250 2.224 2.259 2.233 2.250 132,470 2.2438 0.39%
2023-06-06 0 2.560 2.540 2.570 2.550 2.600 124,000 317,020 2.5566 2.242 2.224 2.250 2.233 2.277 141,606 2.2388 0.39%
2023-06-05 0 2.550 2.520 2.570 2.470 2.590 138,000 353,110 2.5588 2.233 2.207 2.250 2.163 2.268 157,593 2.2406 2.41%
2023-06-02 0 2.490 2.450 2.490 2.460 2.490 100,000 248,180 2.4818 2.180 2.145 2.180 2.154 2.180 114,198 2.1732 0.00%
2023-06-01 0 2.490 2.430 2.500 - - 0 0 - 2.180 2.128 2.189 - - 0 - 0.00%
2023-05-31 0 2.490 2.470 2.500 2.470 2.540 149,000 370,820 2.4887 2.180 2.163 2.189 2.163 2.224 170,155 2.1793 0.00%
2023-05-30 0 2.490 2.400 2.490 - - 0 0 - 2.180 2.102 2.180 - - 0 - 0.00%
2023-05-29 0 2.490 2.450 2.490 2.450 2.500 66,000 163,710 2.4805 2.180 2.145 2.180 2.145 2.189 75,371 2.1721 0.40%
2023-05-25 0 2.480 2.440 2.480 2.450 2.560 281,000 696,700 2.4794 2.172 2.137 2.172 2.145 2.242 320,897 2.1711 -3.50%
2023-05-24 0 2.570 2.490 2.570 2.490 2.650 710,000 1,837,460 2.5880 2.250 2.180 2.250 2.180 2.321 810,807 2.2662 0.00%
2023-05-23 0 2.570 2.350 2.610 2.560 2.620 172,000 445,410 2.5896 2.250 2.058 2.286 2.242 2.294 196,421 2.2676 -0.46%
2023-05-22 0 2.630 2.590 2.630 2.620 2.630 130,000 341,630 2.6279 2.261 2.227 2.261 2.252 2.261 151,217 2.2592 1.94%
2023-05-19 0 2.580 2.560 2.590 2.560 2.620 100,000 257,770 2.5777 2.218 2.201 2.227 2.201 2.252 116,321 2.2160 -1.53%
2023-05-18 0 2.620 2.450 2.620 - - 0 0 - 2.252 2.106 2.252 - - 0 - 0.00%
2023-05-17 0 2.620 2.460 2.620 2.620 2.680 200,000 525,410 2.6271 2.252 2.115 2.252 2.252 2.304 232,642 2.2584 -1.87%
2023-05-16 0 2.670 2.460 2.670 - - 0 0 - 2.295 2.115 2.295 - - 0 - -0.37%
2023-05-15 0 2.680 2.640 2.680 2.440 2.680 115,000 307,740 2.6760 2.304 2.270 2.304 2.098 2.304 133,769 2.3005 -0.37%
2023-05-12 0 2.690 2.570 2.690 2.570 2.700 268,000 715,850 2.6711 2.313 2.209 2.313 2.209 2.321 311,741 2.2963 4.67%
2023-05-11 0 2.570 2.570 2.700 2.570 2.710 4,000 10,470 2.6175 2.209 2.209 2.321 2.209 2.330 4,653 2.2502 -4.10%
2023-05-10 0 2.680 2.670 2.700 2.600 2.730 651,000 1,730,170 2.6577 2.304 2.295 2.321 2.235 2.347 757,251 2.2848 3.47%
2023-05-09 0 2.590 2.460 2.590 2.550 2.600 143,000 370,450 2.5906 2.227 2.115 2.227 2.192 2.235 166,339 2.2271 2.37%
2023-05-08 0 2.530 2.470 2.530 2.440 2.550 103,000 261,640 2.5402 2.175 2.123 2.175 2.098 2.192 119,811 2.1838 -1.17%
2023-05-05 0 2.560 2.450 2.560 2.450 2.570 66,000 168,640 2.5552 2.201 2.106 2.201 2.106 2.209 76,772 2.1966 -1.16%
2023-05-04 0 2.590 2.500 2.590 2.410 2.600 14,000 35,540 2.5386 2.227 2.149 2.227 2.072 2.235 16,285 2.1824 -0.38%
2023-05-03 0 2.600 2.360 2.600 2.370 2.600 226,000 581,530 2.5731 2.235 2.029 2.235 2.037 2.235 262,886 2.2121 7.00%
2023-05-02 0 2.430 2.420 2.580 2.350 2.430 12,000 28,280 2.3567 2.089 2.080 2.218 2.020 2.089 13,959 2.0260 -6.18%
2023-04-28 0 2.590 2.350 2.590 2.340 2.600 345,000 889,710 2.5789 2.227 2.020 2.227 2.012 2.235 401,308 2.2170 1.57%
2023-04-27 0 2.550 2.250 2.550 2.480 2.550 539,000 1,354,750 2.5135 2.192 1.934 2.192 2.132 2.192 626,971 2.1608 2.41%
2023-04-26 0 2.490 2.410 2.490 - - 0 0 - 2.141 2.072 2.141 - - 0 - 0.00%
2023-04-25 0 2.490 2.410 2.490 - - 0 0 - 2.141 2.072 2.141 - - 0 - -0.40%
2023-04-24 0 2.500 2.500 2.530 2.460 2.500 565,000 1,409,180 2.4941 2.149 2.149 2.175 2.115 2.149 657,214 2.1442 4.17%
2023-04-21 0 2.400 2.400 2.460 2.400 2.430 9,000 21,660 2.4067 2.063 2.063 2.115 2.063 2.089 10,469 2.0690 -2.83%
2023-04-20 0 2.470 2.470 2.500 2.430 2.500 37,000 91,420 2.4708 2.123 2.123 2.149 2.089 2.149 43,039 2.1241 -1.20%
2023-04-19 0 2.500 2.360 2.500 - - 0 0 - 2.149 2.029 2.149 - - 0 - 0.00%
2023-04-18 0 2.500 2.500 2.550 2.320 2.500 625,000 1,532,600 2.4522 2.149 2.149 2.192 1.994 2.149 727,007 2.1081 4.17%
2023-04-17 0 2.400 2.300 2.490 - - 0 0 - 2.063 1.977 2.141 - - 0 - 0.00%
2023-04-14 0 2.400 2.400 2.440 2.310 2.440 58,000 134,640 2.3214 2.063 2.063 2.098 1.986 2.098 67,466 1.9957 -4.00%
2023-04-13 0 2.500 2.300 2.500 - - 0 0 - 2.149 1.977 2.149 - - 0 - 0.00%
2023-04-12 0 2.500 2.400 2.500 2.480 2.530 202,000 504,720 2.4986 2.149 2.063 2.149 2.132 2.175 234,969 2.1480 -1.96%
2023-04-11 0 2.550 2.510 2.550 2.480 2.550 384,000 975,760 2.5410 2.192 2.158 2.192 2.132 2.192 446,673 2.1845 0.00%
2023-04-06 0 2.550 2.460 2.550 2.460 2.550 545,000 1,371,440 2.5164 2.192 2.115 2.192 2.115 2.192 633,950 2.1633 2.00%
2023-04-04 0 2.500 2.410 2.430 2.430 2.550 732,000 1,842,930 2.5177 2.149 2.072 2.089 2.089 2.192 851,471 2.1644 0.00%
2023-04-03 0 2.500 2.500 2.510 2.350 2.490 34,000 83,860 2.4665 2.149 2.149 2.158 2.020 2.141 39,549 2.1204 -0.79%
2023-03-31 0 2.520 2.450 2.520 2.440 2.600 2,006,000 5,046,650 2.5158 2.166 2.106 2.166 2.098 2.235 2,333,402 2.1628 1.20%
2023-03-30 0 2.490 2.480 2.490 2.230 2.500 1,811,000 4,397,290 2.4281 2.141 2.132 2.141 1.917 2.149 2,106,576 2.0874 5.96%
2023-03-29 0 2.350 2.350 2.360 2.150 2.350 865,000 1,966,010 2.2728 2.020 2.020 2.029 1.848 2.020 1,006,178 1.9539 14.63%
2023-03-28 0 2.050 1.920 2.270 1.950 2.050 42,000 83,470 1.9874 1.762 1.651 1.951 1.676 1.762 48,855 1.7085 0.00%
2023-03-27 0 2.050 1.950 2.100 - - 0 0 - 1.762 1.676 1.805 - - 0 - 0.00%
2023-03-24 0 2.050 1.950 2.070 2.000 2.100 55,000 111,920 2.0349 1.762 1.676 1.780 1.719 1.805 63,977 1.7494 4.59%
2023-03-23 0 1.960 1.950 1.960 - - 0 0 - 1.685 1.676 1.685 - - 0 - -1.01%
2023-03-22 0 1.980 1.950 1.980 1.980 1.980 10,000 19,800 1.9800 1.702 1.676 1.702 1.702 1.702 11,632 1.7022 -0.50%
2023-03-21 0 1.990 1.910 1.990 1.870 2.050 32,000 64,660 2.0206 1.711 1.642 1.711 1.608 1.762 37,223 1.7371 -1.00%
2023-03-20 0 2.010 1.860 2.050 1.970 2.010 60,000 119,700 1.9950 1.728 1.599 1.762 1.694 1.728 69,793 1.7151 0.00%
2023-03-17 0 2.010 1.960 2.010 2.010 2.010 1,000 2,010 2.0100 1.728 1.685 1.728 1.728 1.728 1,163 1.7280 0.00%
2023-03-16 0 2.010 1.960 2.010 2.080 2.090 20,000 41,700 2.0850 1.728 1.685 1.728 1.788 1.797 23,264 1.7925 0.50%
2023-03-15 0 2.000 1.950 2.150 - - 0 0 - 1.719 1.676 1.848 - - 0 - 0.00%
2023-03-14 0 2.000 1.950 2.140 - - 0 0 - 1.719 1.676 1.840 - - 0 - 0.00%
2023-03-13 0 2.000 1.950 2.180 - - 0 0 - 1.719 1.676 1.874 - - 0 - 0.00%
2023-03-10 0 2.000 1.950 2.000 - - 0 0 - 1.719 1.676 1.719 - - 0 - 0.00%
2023-03-09 0 2.000 2.000 2.100 1.960 2.170 117,000 234,180 2.0015 1.719 1.719 1.805 1.685 1.866 136,096 1.7207 0.00%
2023-03-08 0 2.000 1.990 2.100 2.000 2.000 4,000 8,000 2.0000 1.719 1.711 1.805 1.719 1.719 4,653 1.7194 0.00%
2023-03-07 0 2.000 1.950 2.260 2.000 2.000 1,000 2,000 2.0000 1.719 1.676 1.943 1.719 1.719 1,163 1.7194 -2.44%
2023-03-06 0 2.050 1.950 2.250 2.050 2.050 4,000 8,200 2.0500 1.762 1.676 1.934 1.762 1.762 4,653 1.7624 0.00%
2023-03-03 0 2.050 1.970 2.260 - - 0 0 - 1.762 1.694 1.943 - - 0 - 0.00%
2023-03-02 0 2.050 1.950 2.200 - - 0 0 - 1.762 1.676 1.891 - - 0 - 0.00%
2023-03-01 0 2.050 1.950 2.200 - - 0 0 - 1.762 1.676 1.891 - - 0 - 0.00%
2023-02-28 0 2.050 2.000 2.270 1.960 2.050 72,000 142,560 1.9800 1.762 1.719 1.951 1.685 1.762 83,751 1.7022 0.00%
2023-02-27 0 2.050 2.050 2.110 2.050 2.050 5,000 10,250 2.0500 1.762 1.762 1.814 1.762 1.762 5,816 1.7624 -2.84%
2023-02-24 0 2.110 2.080 2.110 - - 0 0 - 1.814 1.788 1.814 - - 0 - 0.00%
2023-02-23 0 2.110 2.110 2.200 2.100 2.110 15,000 31,600 2.1067 1.814 1.814 1.891 1.805 1.814 17,448 1.8111 0.00%
2023-02-22 0 2.110 2.080 2.270 - - 1,000 2,100 2.1000 1.814 1.788 1.951 - - 1,163 1.8053 0.00%
2023-02-21 0 2.110 2.050 2.270 - - 0 0 - 1.814 1.762 1.951 - - 0 - 0.00%
2023-02-20 0 2.110 2.000 2.110 1.950 2.110 21,000 43,100 2.0524 1.814 1.719 1.814 1.676 1.814 24,427 1.7644 -1.86%
2023-02-17 0 2.150 2.150 2.220 2.150 2.240 48,603 106,162 2.1843 1.848 1.848 1.909 1.848 1.926 56,536 1.8778 1.42%
2023-02-16 0 2.120 2.120 2.250 2.120 2.150 12,000 25,560 2.1300 1.823 1.823 1.934 1.823 1.848 13,959 1.8311 -1.40%
2023-02-15 0 2.150 2.110 2.270 - - 0 0 - 1.848 1.814 1.951 - - 0 - 0.00%
2023-02-14 0 2.150 2.110 2.150 2.150 2.150 59,000 126,850 2.1500 1.848 1.814 1.848 1.848 1.848 68,629 1.8483 -1.38%
2023-02-13 0 2.180 2.180 2.270 2.160 2.190 72,000 156,800 2.1778 1.874 1.874 1.951 1.857 1.883 83,751 1.8722 1.40%
2023-02-10 0 2.150 2.150 2.260 2.150 2.280 18,000 40,150 2.2306 1.848 1.848 1.943 1.848 1.960 20,938 1.9176 -2.27%
2023-02-09 0 2.200 2.190 2.280 2.120 2.290 21,000 47,320 2.2533 1.891 1.883 1.960 1.823 1.969 24,427 1.9372 0.92%
2023-02-08 0 2.180 2.180 2.230 2.160 2.230 19,000 41,340 2.1758 1.874 1.874 1.917 1.857 1.917 22,101 1.8705 -3.96%
2023-02-07 0 2.270 2.110 2.270 - - 0 0 - 1.951 1.814 1.951 - - 0 - -0.87%
2023-02-06 0 2.290 2.160 2.290 2.100 2.350 15,000 33,460 2.2307 1.969 1.857 1.969 1.805 2.020 17,448 1.9177 3.62%
2023-02-03 0 2.210 2.000 2.290 2.210 2.210 7,000 15,470 2.2100 1.900 1.719 1.969 1.900 1.900 8,142 1.8999 0.45%
2023-02-02 0 2.200 2.200 2.300 2.200 2.220 68,000 150,140 2.2079 1.891 1.891 1.977 1.891 1.909 79,098 1.8981 -0.45%
2023-02-01 0 2.210 2.000 2.210 - - 0 0 - 1.900 1.719 1.900 - - 0 - 0.00%
2023-01-31 0 2.210 2.210 2.300 2.200 2.290 23,000 50,910 2.2135 1.900 1.900 1.977 1.891 1.969 26,754 1.9029 -3.91%
2023-01-30 0 2.300 2.200 2.300 - - 0 0 - 1.977 1.891 1.977 - - 0 - -2.13%
2023-01-27 0 2.350 2.260 2.350 2.260 2.390 187,000 438,700 2.3460 2.020 1.943 2.020 1.943 2.055 217,521 2.0168 -2.08%
2023-01-26 0 2.400 2.210 2.400 - - 0 0 - 2.063 1.900 2.063 - - 0 - 0.00%
2023-01-20 0 2.400 2.380 2.400 2.380 2.400 85,000 203,300 2.3918 2.063 2.046 2.063 2.046 2.063 98,873 2.0562 0.84%
2023-01-19 0 2.380 2.270 2.380 2.340 2.400 100,000 238,730 2.3873 2.046 1.951 2.046 2.012 2.063 116,321 2.0523 0.00%
2023-01-18 0 2.380 2.250 2.350 2.280 2.400 321,000 761,640 2.3727 2.046 1.934 2.020 1.960 2.063 373,391 2.0398 3.03%
2023-01-17 0 2.310 2.280 2.330 2.240 2.330 39,000 88,600 2.2718 1.986 1.960 2.003 1.926 2.003 45,365 1.9530 -3.35%
2023-01-16 0 2.390 2.240 2.390 2.210 2.390 54,000 122,490 2.2683 2.055 1.926 2.055 1.900 2.055 62,813 1.9501 0.00%
2023-01-13 0 2.390 2.300 2.400 2.390 2.400 39,000 93,220 2.3903 2.055 1.977 2.063 2.055 2.063 45,365 2.0549 -0.42%
2023-01-12 0 2.400 2.240 2.400 2.200 2.400 222,000 523,970 2.3602 2.063 1.926 2.063 1.891 2.063 258,233 2.0291 0.00%
2023-01-11 0 2.400 2.320 2.400 2.300 2.450 570,000 1,357,490 2.3816 2.063 1.994 2.063 1.977 2.106 663,030 2.0474 6.19%
2023-01-10 0 2.260 2.200 2.260 2.220 2.310 189,000 428,270 2.2660 1.943 1.891 1.943 1.909 1.986 219,847 1.9480 -0.88%
2023-01-09 0 2.280 2.180 2.280 2.220 2.300 84,000 190,730 2.2706 1.960 1.874 1.960 1.909 1.977 97,710 1.9520 4.59%
2023-01-06 0 2.180 2.130 2.260 2.180 2.300 30,000 68,760 2.2920 1.874 1.831 1.943 1.874 1.977 34,896 1.9704 -3.96%
2023-01-05 0 2.270 2.270 2.280 2.120 2.300 690,000 1,560,720 2.2619 1.951 1.951 1.960 1.823 1.977 802,616 1.9445 11.27%
2023-01-04 0 2.040 2.040 2.130 1.860 2.040 5,000 9,780 1.9560 1.754 1.754 1.831 1.599 1.754 5,816 1.6816 -9.33%
2023-01-03 0 2.250 - 2.250 2.230 2.250 12,000 26,820 2.2350 1.934 - 1.934 1.917 1.934 13,959 1.9214 0.90%
2022-12-30 0 2.230 2.070 2.230 2.150 2.250 39,000 86,760 2.2246 1.917 1.780 1.917 1.848 1.934 45,365 1.9125 0.00%
2022-12-29 0 2.230 2.190 2.230 2.040 2.250 393,000 833,630 2.1212 1.917 1.883 1.917 1.754 1.934 457,142 1.8236 -0.89%
2022-12-28 0 2.250 2.140 2.250 2.220 2.300 451,000 1,027,040 2.2773 1.934 1.840 1.934 1.909 1.977 524,608 1.9577 2.27%
2022-12-23 0 2.200 2.110 2.210 2.060 2.210 17,000 37,260 2.1918 1.891 1.814 1.900 1.771 1.900 19,775 1.8842 0.00%
2022-12-22 0 2.200 2.120 2.210 2.100 2.260 118,000 254,850 2.1597 1.891 1.823 1.900 1.805 1.943 137,259 1.8567 0.00%
2022-12-21 0 2.200 2.100 2.190 2.010 2.210 5,000 10,720 2.1440 1.891 1.805 1.883 1.728 1.900 5,816 1.8432 -0.45%
2022-12-20 0 2.210 2.000 2.240 1.940 2.250 314,000 673,430 2.1447 1.900 1.719 1.926 1.668 1.934 365,248 1.8438 -1.78%
2022-12-19 0 2.250 1.990 2.250 - - 0 0 - 1.934 1.711 1.934 - - 0 - -1.75%
2022-12-16 0 2.290 2.180 2.300 2.220 2.340 568,000 1,293,740 2.2777 1.969 1.874 1.977 1.909 2.012 660,704 1.9581 6.02%
2022-12-15 0 2.160 2.090 2.160 1.990 2.190 930,000 1,944,640 2.0910 1.857 1.797 1.857 1.711 1.883 1,081,787 1.7976 10.77%
2022-12-14 0 1.950 1.930 1.950 1.880 1.980 617,000 1,188,710 1.9266 1.676 1.659 1.676 1.616 1.702 717,701 1.6563 0.52%
2022-12-13 0 1.940 1.870 1.940 1.850 1.950 152,000 287,310 1.8902 1.668 1.608 1.668 1.590 1.676 176,808 1.6250 1.04%
2022-12-12 0 1.920 1.920 1.950 1.890 1.950 201,000 382,400 1.9025 1.651 1.651 1.676 1.625 1.676 233,805 1.6355 1.59%
2022-12-09 0 1.890 1.890 1.900 1.890 1.960 154,000 294,380 1.9116 1.625 1.625 1.633 1.625 1.685 179,135 1.6433 -1.05%
2022-12-08 0 1.910 1.910 1.970 1.870 1.960 138,000 262,110 1.8993 1.642 1.642 1.694 1.608 1.685 160,523 1.6328 -3.05%
2022-12-07 0 1.970 1.870 1.970 1.850 1.990 349,000 668,220 1.9147 1.694 1.608 1.694 1.590 1.711 405,961 1.6460 -0.51%
2022-12-06 0 1.980 1.910 1.980 1.910 1.990 26,000 50,960 1.9600 1.702 1.642 1.702 1.642 1.711 30,243 1.6850 0.00%
2022-12-05 0 1.980 1.860 1.980 1.700 1.980 32,000 58,180 1.8181 1.702 1.599 1.702 1.461 1.702 37,223 1.5630 0.00%
2022-12-02 0 1.980 1.980 1.990 1.860 1.980 139,000 269,810 1.9411 1.702 1.702 1.711 1.599 1.702 161,686 1.6687 2.06%
2022-12-01 0 1.940 1.800 1.940 1.900 1.950 65,000 125,490 1.9306 1.668 1.547 1.668 1.633 1.676 75,609 1.6597 0.00%
2022-11-30 0 1.940 1.910 1.940 1.830 1.940 227,000 429,430 1.8918 1.668 1.642 1.668 1.573 1.668 264,049 1.6263 2.65%
2022-11-29 0 1.890 1.890 1.900 1.800 1.890 42,000 76,900 1.8310 1.625 1.625 1.633 1.547 1.625 48,855 1.5740 1.61%
2022-11-28 0 1.860 1.860 2.050 - - 0 0 - 1.599 1.599 1.762 - - 0 - 0.54%
2022-11-25 0 1.850 1.830 1.950 1.850 1.920 2,000 3,770 1.8850 1.590 1.573 1.676 1.590 1.651 2,326 1.6205 1.65%
2022-11-24 0 1.820 1.820 1.930 1.820 1.830 65,000 118,590 1.8245 1.565 1.565 1.659 1.565 1.573 75,609 1.5685 2.25%
2022-11-23 0 1.780 1.780 1.790 1.700 1.820 50,000 89,690 1.7938 1.530 1.530 1.539 1.461 1.565 58,161 1.5421 -1.66%
2022-11-22 0 1.810 1.800 1.900 1.810 1.920 7,000 13,170 1.8814 1.556 1.547 1.633 1.556 1.651 8,142 1.6174 -3.72%
2022-11-21 0 1.880 1.880 1.910 1.790 1.940 83,000 157,510 1.8977 1.616 1.616 1.642 1.539 1.668 96,547 1.6314 5.03%
2022-11-18 0 1.790 1.780 1.930 1.750 1.790 14,000 24,540 1.7529 1.539 1.530 1.659 1.504 1.539 16,285 1.5069 2.87%
2022-11-17 0 1.740 1.740 1.980 1.730 1.800 51,000 91,730 1.7986 1.496 1.496 1.702 1.487 1.547 59,324 1.5463 -5.95%
2022-11-16 0 1.850 1.850 1.920 1.850 1.930 53,000 101,690 1.9187 1.590 1.590 1.651 1.590 1.659 61,650 1.6495 -3.65%
2022-11-15 0 1.920 1.900 1.920 1.850 1.920 45,000 85,910 1.9091 1.651 1.633 1.651 1.590 1.651 52,345 1.6412 -3.52%
2022-11-14 0 1.990 1.800 2.000 1.740 1.990 96,000 172,060 1.7923 1.711 1.547 1.719 1.496 1.711 111,668 1.5408 11.17%
2022-11-11 0 1.790 1.780 1.790 1.760 1.800 48,000 85,560 1.7825 1.539 1.530 1.539 1.513 1.547 55,834 1.5324 -0.56%
2022-11-10 0 1.800 1.760 1.810 1.650 1.820 114,000 204,010 1.7896 1.547 1.513 1.556 1.418 1.565 132,606 1.5385 0.56%
2022-11-09 0 1.790 1.790 1.800 1.780 2.070 156,000 283,460 1.8171 1.539 1.539 1.547 1.530 1.780 181,461 1.5621 -3.76%
2022-11-08 0 1.860 - 1.810 1.860 1.870 43,000 80,300 1.8674 1.599 - 1.556 1.599 1.608 50,018 1.6054 -0.53%
2022-11-07 0 1.870 1.870 1.990 1.870 1.920 422,000 794,880 1.8836 1.608 1.608 1.711 1.608 1.651 490,875 1.6193 -5.08%
2022-11-04 0 1.970 1.970 2.040 1.950 2.030 27,000 52,850 1.9574 1.694 1.694 1.754 1.676 1.745 31,407 1.6828 1.55%
2022-11-03 0 1.940 1.860 1.950 1.880 1.950 3,000 5,770 1.9233 1.668 1.599 1.676 1.616 1.676 3,490 1.6535 2.65%
2022-11-02 0 1.890 1.850 1.890 1.930 1.930 30,000 57,900 1.9300 1.625 1.590 1.625 1.659 1.659 34,896 1.6592 -3.08%
2022-11-01 0 1.950 1.860 1.950 1.860 1.950 38,000 73,100 1.9237 1.676 1.599 1.676 1.599 1.676 44,202 1.6538 1.04%
2022-10-31 0 1.930 1.830 1.940 1.830 1.950 438,000 842,310 1.9231 1.659 1.573 1.668 1.573 1.676 509,487 1.6533 0.52%
2022-10-28 0 1.920 1.920 1.950 1.900 1.980 98,000 188,730 1.9258 1.651 1.651 1.676 1.633 1.702 113,995 1.6556 -7.69%
2022-10-27 0 2.080 2.000 2.100 1.800 2.100 609,000 1,190,280 1.9545 1.788 1.719 1.805 1.547 1.805 708,396 1.6802 10.05%
2022-10-26 0 1.890 1.890 1.930 1.430 2.190 1,150,000 2,204,910 1.9173 1.625 1.625 1.659 1.229 1.883 1,337,693 1.6483 -6.90%
2022-10-25 0 2.030 2.000 2.020 2.000 2.150 517,000 1,066,190 2.0623 1.745 1.719 1.737 1.719 1.848 601,380 1.7729 -4.25%
2022-10-24 0 2.120 2.120 2.210 2.120 2.250 145,000 319,770 2.2053 1.823 1.823 1.900 1.823 1.934 168,666 1.8959 -0.93%
2022-10-21 0 2.140 2.140 2.200 2.130 2.150 5,000 10,670 2.1340 1.840 1.840 1.891 1.831 1.848 5,816 1.8346 0.94%
2022-10-20 0 2.120 2.120 2.180 2.100 2.230 7,000 15,055 2.1507 1.823 1.823 1.874 1.805 1.917 8,142 1.8489 -4.07%
2022-10-19 0 2.210 2.100 2.240 - - 0 0 - 1.900 1.805 1.926 - - 0 - 0.00%
2022-10-18 0 2.210 2.200 2.210 2.170 2.300 169,000 372,390 2.2035 1.900 1.891 1.900 1.866 1.977 196,583 1.8943 -3.91%
2022-10-17 0 2.300 2.280 2.310 2.200 2.310 26,000 58,950 2.2673 1.977 1.960 1.986 1.891 1.986 30,243 1.9492 5.02%
2022-10-14 0 2.190 2.190 2.290 2.100 2.220 33,000 72,300 2.1909 1.883 1.883 1.969 1.805 1.909 38,386 1.8835 -1.35%
2022-10-13 0 2.220 2.220 2.300 - - 0 0 - 1.909 1.909 1.977 - - 0 - 0.00%
2022-10-12 0 2.220 2.220 2.280 2.190 2.360 382,000 850,850 2.2274 1.909 1.909 1.960 1.883 2.029 444,347 1.9148 -4.31%
2022-10-11 0 2.320 2.300 2.360 2.290 2.380 64,000 147,930 2.3114 1.994 1.977 2.029 1.969 2.046 74,446 1.9871 -2.52%
2022-10-10 0 2.380 2.360 2.380 2.280 2.550 616,000 1,519,680 2.4670 2.046 2.029 2.046 1.960 2.192 716,538 2.1209 6.73%
2022-10-07 0 2.230 2.230 2.270 2.100 2.240 258,000 566,430 2.1955 1.917 1.917 1.951 1.805 1.926 300,109 1.8874 0.45%
2022-10-06 0 2.220 2.180 2.300 - - 0 0 - 1.909 1.874 1.977 - - 0 - 0.00%
2022-10-05 0 2.220 2.220 2.240 2.200 2.260 119,000 264,200 2.2202 1.909 1.909 1.926 1.891 1.943 138,422 1.9087 -0.09%
2022-10-03 0 2.240 2.160 2.170 2.150 2.260 38,000 83,420 2.1953 1.910 1.842 1.851 1.833 1.927 44,560 1.8721 1.36%
2022-09-30 0 2.210 2.200 2.220 2.200 2.340 178,000 408,910 2.2972 1.885 1.876 1.893 1.876 1.996 208,729 1.9590 -4.74%
2022-09-29 0 2.320 2.300 2.320 2.300 2.380 349,000 815,400 2.3364 1.978 1.961 1.978 1.961 2.030 409,249 1.9924 -4.92%
2022-09-28 0 2.440 2.430 2.450 2.390 2.450 128,000 308,760 2.4122 2.081 2.072 2.089 2.038 2.089 150,097 2.0571 -4.69%
2022-09-27 0 2.560 2.550 2.560 2.490 2.560 433,000 1,097,560 2.5348 2.183 2.175 2.183 2.123 2.183 507,751 2.1616 2.81%
2022-09-26 0 2.490 2.420 2.500 2.420 2.580 58,000 142,710 2.4605 2.123 2.064 2.132 2.064 2.200 68,013 2.0983 -2.73%
2022-09-23 0 2.560 2.500 2.560 2.430 2.570 524,000 1,329,840 2.5379 2.183 2.132 2.183 2.072 2.192 614,460 2.1642 6.22%
2022-09-22 0 2.410 2.480 2.490 2.380 2.410 15,000 36,120 2.4080 2.055 2.115 2.123 2.030 2.055 17,590 2.0535 0.00%
2022-09-21 0 2.410 2.370 2.410 2.370 2.470 37,000 89,850 2.4284 2.055 2.021 2.055 2.021 2.106 43,387 2.0709 -2.43%
2022-09-20 0 2.470 2.460 2.520 2.400 2.550 364,000 897,440 2.4655 2.106 2.098 2.149 2.047 2.175 426,839 2.1025 6.47%
2022-09-19 0 2.320 2.390 2.400 2.300 2.320 46,000 106,350 2.3120 1.978 2.038 2.047 1.961 1.978 53,941 1.9716 -3.33%
2022-09-16 0 2.400 2.350 2.470 2.380 2.400 48,000 114,700 2.3896 2.047 2.004 2.106 2.030 2.047 56,286 2.0378 -3.61%
2022-09-15 0 2.490 2.460 2.490 2.430 2.500 375,000 928,980 2.4773 2.123 2.098 2.123 2.072 2.132 439,738 2.1126 0.00%
2022-09-14 0 2.490 2.460 2.500 2.340 2.490 250,000 596,470 2.3859 2.123 2.098 2.132 1.996 2.123 293,159 2.0346 0.00%
2022-09-13 0 2.490 2.450 2.490 2.450 2.590 227,000 572,840 2.5235 2.123 2.089 2.123 2.089 2.209 266,188 2.1520 -0.40%
2022-09-09 0 2.500 2.500 2.550 2.250 2.640 965,000 2,389,760 2.4764 2.132 2.132 2.175 1.919 2.251 1,131,592 2.1119 10.62%
2022-09-08 0 2.260 2.160 2.260 2.150 2.300 75,000 167,310 2.2308 1.927 1.842 1.927 1.833 1.961 87,948 1.9024 3.20%
2022-09-07 0 2.190 2.190 2.250 - - 0 0 - 1.868 1.868 1.919 - - 0 - 0.46%
2022-09-06 0 2.180 2.160 2.260 2.160 2.270 242,000 527,850 2.1812 1.859 1.842 1.927 1.842 1.936 283,778 1.8601 -0.46%
2022-09-05 0 2.190 2.190 2.200 2.110 2.290 458,000 1,009,190 2.2035 1.868 1.868 1.876 1.799 1.953 537,067 1.8791 3.79%
2022-09-02 0 2.110 2.110 2.160 2.110 2.220 236,000 501,640 2.1256 1.799 1.799 1.842 1.799 1.893 276,742 1.8127 -1.86%
2022-09-01 0 2.150 2.150 2.300 2.150 2.400 447,000 1,011,010 2.2618 1.833 1.833 1.961 1.833 2.047 524,168 1.9288 -4.44%
2022-08-31 0 2.250 2.250 2.290 2.200 2.350 61,000 141,030 2.3120 1.919 1.919 1.953 1.876 2.004 71,531 1.9716 -3.85%
2022-08-30 0 2.340 2.210 2.260 2.310 2.350 10,000 23,240 2.3240 1.996 1.885 1.927 1.970 2.004 11,726 1.9819 1.30%
2022-08-29 0 2.310 2.280 2.370 2.310 2.400 27,000 63,710 2.3596 1.970 1.944 2.021 1.970 2.047 31,661 2.0122 -2.12%
2022-08-26 0 2.360 2.240 2.360 2.160 2.400 112,000 255,430 2.2806 2.013 1.910 2.013 1.842 2.047 131,335 1.9449 8.76%
2022-08-25 0 2.170 2.160 2.260 2.140 2.200 109,000 237,610 2.1799 1.851 1.842 1.927 1.825 1.876 127,817 1.8590 -0.46%
2022-08-24 0 2.180 2.120 2.180 2.180 2.290 146,000 325,480 2.2293 1.859 1.808 1.859 1.859 1.953 171,205 1.9011 -4.80%
2022-08-23 0 2.290 2.290 2.310 2.290 2.290 38,000 87,020 2.2900 1.953 1.953 1.970 1.953 1.953 44,560 1.9529 -1.72%
2022-08-22 0 2.330 2.300 2.340 2.300 2.350 37,000 86,170 2.3289 1.987 1.961 1.996 1.961 2.004 43,387 1.9861 -1.69%
2022-08-19 0 2.370 2.360 2.390 - - 0 0 - 2.021 2.013 2.038 - - 0 - 0.00%
2022-08-18 0 2.370 2.340 2.390 2.360 2.390 54,000 128,280 2.3756 2.021 1.996 2.038 2.013 2.038 63,322 2.0258 -0.84%
2022-08-17 0 2.390 2.350 2.390 2.360 2.430 114,000 271,200 2.3789 2.038 2.004 2.038 2.013 2.072 133,680 2.0287 -4.40%
2022-08-16 0 2.500 2.410 2.500 2.360 2.500 414,000 994,110 2.4012 2.132 2.055 2.132 2.013 2.132 485,471 2.0477 -1.96%
2022-08-15 0 2.550 2.510 2.590 - - 0 0 - 2.175 2.140 2.209 - - 0 - 0.00%
2022-08-12 0 2.550 2.520 2.570 2.520 2.570 35,000 88,870 2.5391 2.175 2.149 2.192 2.149 2.192 41,042 2.1653 1.19%
2022-08-11 0 2.520 2.510 2.600 - - 0 0 - 2.149 2.140 2.217 - - 0 - 0.00%
2022-08-10 0 2.520 2.500 2.590 2.500 2.540 78,000 195,630 2.5081 2.149 2.132 2.209 2.132 2.166 91,465 2.1388 -1.18%
2022-08-09 0 2.550 2.520 2.550 2.550 2.590 19,000 48,920 2.5747 2.175 2.149 2.175 2.175 2.209 22,280 2.1957 -1.92%
2022-08-08 0 2.600 2.560 2.600 - - 0 0 - 2.217 2.183 2.217 - - 0 - -0.76%
2022-08-05 0 2.620 2.600 2.620 2.600 2.630 26,000 68,130 2.6204 2.234 2.217 2.234 2.217 2.243 30,488 2.2346 -0.38%
2022-08-04 0 2.630 2.570 2.630 2.560 2.630 42,997 111,172 2.5856 2.243 2.192 2.243 2.183 2.243 50,420 2.2049 0.00%
2022-08-03 0 2.630 2.600 2.630 2.590 2.640 135,000 352,700 2.6126 2.243 2.217 2.243 2.209 2.251 158,306 2.2280 2.73%
2022-08-02 0 2.560 2.560 2.600 2.480 2.600 151,000 384,710 2.5477 2.183 2.183 2.217 2.115 2.217 177,068 2.1727 0.79%
2022-08-01 0 2.540 2.400 2.530 2.540 2.650 47,000 121,540 2.5860 2.166 2.047 2.158 2.166 2.260 55,114 2.2053 -0.39%
2022-07-29 0 2.550 2.550 2.600 2.500 2.700 293,000 768,940 2.6244 2.175 2.175 2.217 2.132 2.303 343,582 2.2380 -3.04%
2022-07-28 0 2.630 2.630 2.680 2.620 2.710 232,000 623,650 2.6881 2.243 2.243 2.285 2.234 2.311 272,051 2.2924 0.77%
2022-07-27 0 2.610 2.610 2.650 2.500 2.640 714,000 1,834,120 2.5688 2.226 2.226 2.260 2.132 2.251 837,261 2.1906 5.24%
2022-07-26 0 2.480 2.470 2.490 2.340 2.490 330,000 806,610 2.4443 2.115 2.106 2.123 1.996 2.123 386,969 2.0844 7.36%
2022-07-25 0 2.310 2.290 2.340 2.300 2.420 12,000 28,060 2.3383 1.970 1.953 1.996 1.961 2.064 14,072 1.9941 0.43%
2022-07-22 0 2.300 2.300 2.350 2.300 2.360 58,000 136,430 2.3522 1.961 1.961 2.004 1.961 2.013 68,013 2.0059 -2.54%
2022-07-21 0 2.360 2.360 2.420 2.300 2.430 137,000 327,700 2.3920 2.013 2.013 2.064 1.961 2.072 160,651 2.0398 3.51%
2022-07-20 0 2.280 2.270 2.280 2.240 2.480 490,000 1,146,470 2.3397 1.944 1.936 1.944 1.910 2.115 574,591 1.9953 -3.80%
2022-07-19 0 2.370 2.370 2.490 2.330 2.420 145,000 344,290 2.3744 2.021 2.021 2.123 1.987 2.064 170,032 2.0249 -3.66%
2022-07-18 0 2.460 2.440 2.480 2.380 2.490 56,000 135,570 2.4209 2.098 2.081 2.115 2.030 2.123 65,668 2.0645 3.36%
2022-07-15 0 2.380 2.380 2.430 2.380 2.440 69,000 166,190 2.4086 2.030 2.030 2.072 2.030 2.081 80,912 2.0540 -2.86%
2022-07-14 0 2.450 2.450 2.500 2.450 2.550 123,000 306,810 2.4944 2.089 2.089 2.132 2.089 2.175 144,234 2.1272 -1.21%
2022-07-13 0 2.480 2.470 2.490 2.370 2.500 169,000 413,450 2.4464 2.115 2.106 2.123 2.021 2.132 198,175 2.0863 1.22%
2022-07-12 0 2.450 2.430 2.450 2.380 2.520 181,000 448,110 2.4757 2.089 2.072 2.089 2.030 2.149 212,247 2.1113 1.66%
2022-07-11 0 2.410 2.500 2.530 2.410 2.550 65,000 162,060 2.4932 2.055 2.132 2.158 2.055 2.175 76,221 2.1262 -3.60%
2022-07-08 0 2.500 2.500 2.540 2.470 2.760 474,000 1,216,050 2.5655 2.132 2.132 2.166 2.106 2.354 555,829 2.1878 -7.06%
2022-07-07 0 2.690 2.690 2.720 2.690 2.760 37,000 99,740 2.6957 2.294 2.294 2.320 2.294 2.354 43,387 2.2988 -1.47%
2022-07-06 0 2.730 2.720 2.750 2.720 2.790 98,000 269,770 2.7528 2.328 2.320 2.345 2.320 2.379 114,918 2.3475 0.37%
2022-07-05 0 2.720 2.720 2.830 2.710 2.850 102,000 282,990 2.7744 2.320 2.320 2.413 2.311 2.430 119,609 2.3660 -1.81%
2022-07-04 0 2.770 2.750 2.840 2.660 2.840 120,997 330,922 2.7350 2.362 2.345 2.422 2.268 2.422 141,885 2.3323 -0.72%
2022-06-30 0 2.790 2.780 2.810 2.790 2.860 268,000 759,750 2.8349 2.379 2.371 2.396 2.379 2.439 314,266 2.4175 -1.76%
2022-06-29 0 2.840 2.820 2.840 2.790 2.860 233,000 659,440 2.8302 2.422 2.405 2.422 2.379 2.439 273,224 2.4136 0.35%
2022-06-28 0 2.830 2.820 2.840 2.780 2.850 248,000 700,840 2.8260 2.413 2.405 2.422 2.371 2.430 290,813 2.4099 1.07%
2022-06-27 0 2.800 2.770 2.800 2.660 2.900 1,476,000 4,175,300 2.8288 2.388 2.362 2.388 2.268 2.473 1,730,808 2.4123 5.26%
2022-06-24 0 2.660 2.650 2.680 2.610 2.950 1,514,000 4,345,790 2.8704 2.268 2.260 2.285 2.226 2.516 1,775,368 2.4478 -5.34%
2022-06-23 0 2.810 2.810 2.850 2.610 2.870 595,000 1,625,120 2.7313 2.396 2.396 2.430 2.226 2.447 697,717 2.3292 4.07%
2022-06-22 0 2.700 2.700 2.760 2.610 2.760 858,000 2,326,580 2.7116 2.303 2.303 2.354 2.226 2.354 1,006,120 2.3124 1.89%
2022-06-21 0 2.650 2.610 2.650 2.580 2.650 267,000 697,970 2.6141 2.260 2.226 2.260 2.200 2.260 313,093 2.2293 3.92%
2022-06-20 0 2.550 2.550 2.570 2.540 2.580 76,000 194,599 2.5605 2.175 2.175 2.192 2.166 2.200 89,120 2.1836 0.39%
2022-06-17 0 2.540 2.500 2.540 2.400 2.570 702,000 1,779,730 2.5352 2.166 2.132 2.166 2.047 2.192 823,189 2.1620 4.53%
2022-06-16 0 2.430 2.430 2.470 2.420 2.470 99,000 242,179 2.4463 2.072 2.072 2.106 2.064 2.106 116,091 2.0861 -2.02%
2022-06-15 0 2.480 2.440 2.480 2.360 2.550 154,000 385,070 2.5005 2.115 2.081 2.115 2.013 2.175 180,586 2.1323 -2.36%
2022-06-14 0 2.540 2.540 2.550 2.520 2.550 622,000 1,580,300 2.5407 2.166 2.166 2.175 2.149 2.175 729,379 2.1666 0.40%
2022-06-13 0 2.530 2.520 2.540 2.360 2.540 1,007,000 2,490,720 2.4734 2.158 2.149 2.166 2.013 2.166 1,180,843 2.1093 5.86%
2022-06-10 0 2.390 2.390 2.420 2.360 2.410 117,000 279,340 2.3875 2.038 2.038 2.064 2.013 2.055 137,198 2.0360 -0.42%
2022-06-09 0 2.400 2.380 2.420 2.400 2.420 33,000 79,750 2.4167 2.047 2.030 2.064 2.047 2.064 38,697 2.0609 -0.83%
2022-06-08 0 2.420 2.420 2.430 2.400 2.430 63,000 151,670 2.4075 2.064 2.064 2.072 2.047 2.072 73,876 2.0530 0.83%
2022-06-07 0 2.400 2.400 2.440 2.370 2.430 48,000 115,030 2.3965 2.047 2.047 2.081 2.021 2.072 56,286 2.0437 0.00%
2022-06-06 0 2.400 2.400 2.420 2.350 2.500 326,000 794,790 2.4380 2.047 2.047 2.064 2.004 2.132 382,279 2.0791 0.00%
2022-06-02 0 2.400 2.400 2.420 2.380 2.430 186,000 446,980 2.4031 2.047 2.047 2.064 2.030 2.072 218,110 2.0493 0.00%
2022-06-01 0 2.400 2.390 2.400 2.370 2.400 251,000 601,500 2.3964 2.047 2.038 2.047 2.021 2.047 294,331 2.0436 0.42%
2022-05-31 0 2.390 2.390 2.420 2.360 2.450 287,000 692,820 2.4140 2.038 2.038 2.064 2.013 2.089 336,546 2.0586 -0.42%
2022-05-30 0 2.400 2.400 2.450 2.400 2.440 188,000 456,090 2.4260 2.047 2.047 2.089 2.047 2.081 220,455 2.0689 0.00%
2022-05-27 0 2.400 2.400 2.480 2.400 2.460 218,000 529,410 2.4285 2.047 2.047 2.115 2.047 2.098 255,634 2.0710 -0.41%
2022-05-26 0 2.410 2.410 2.470 2.400 2.470 136,000 328,880 2.4182 2.055 2.055 2.106 2.047 2.106 159,478 2.0622 -0.41%
2022-05-25 0 2.420 2.420 2.460 2.300 2.480 482,000 1,176,930 2.4418 2.064 2.064 2.098 1.961 2.115 565,210 2.0823 3.86%
2022-05-24 0 2.330 2.300 2.350 2.300 2.490 279,000 664,020 2.3800 1.987 1.961 2.004 1.961 2.123 327,165 2.0296 -6.05%
2022-05-23 0 2.480 2.460 2.480 2.340 2.480 753,000 1,845,450 2.4508 2.115 2.098 2.115 1.996 2.115 882,994 2.0900 4.82%
2022-05-20 0 2.430 2.400 2.450 2.320 2.430 330,000 793,470 2.4045 2.018 1.993 2.034 1.926 2.018 397,437 1.9965 4.74%
2022-05-19 0 2.320 2.320 2.380 2.270 2.400 79,000 183,280 2.3200 1.926 1.926 1.976 1.885 1.993 95,144 1.9263 -3.33%
2022-05-18 0 2.400 2.360 2.420 2.280 2.420 705,000 1,695,310 2.4047 1.993 1.960 2.009 1.893 2.009 849,070 1.9967 4.80%
2022-05-17 0 2.290 2.260 2.300 2.270 2.300 242,000 554,050 2.2895 1.901 1.877 1.910 1.885 1.910 291,454 1.9010 -0.43%
2022-05-16 0 2.300 2.270 2.300 2.270 2.300 369,000 847,270 2.2961 1.910 1.885 1.910 1.885 1.910 444,407 1.9065 0.44%
2022-05-13 0 2.290 2.260 2.290 2.290 2.300 543,000 1,245,940 2.2945 1.901 1.877 1.901 1.901 1.910 653,964 1.9052 -0.43%
2022-05-12 0 2.300 2.260 2.300 2.280 2.300 445,000 1,020,760 2.2938 1.910 1.877 1.910 1.893 1.910 535,938 1.9046 0.44%
2022-05-11 0 2.290 2.280 2.290 2.240 2.370 704,000 1,619,490 2.3004 1.901 1.893 1.901 1.860 1.968 847,865 1.9101 -1.29%
2022-05-10 0 2.320 2.300 2.320 2.290 2.400 1,462,000 3,407,150 2.3305 1.926 1.910 1.926 1.901 1.993 1,760,765 1.9350 -3.73%
2022-05-06 0 2.410 2.370 2.420 2.300 2.440 170,000 406,380 2.3905 2.001 1.968 2.009 1.910 2.026 204,740 1.9849 2.99%
2022-05-05 0 2.340 2.320 2.360 2.320 2.380 39,000 91,770 2.3531 1.943 1.926 1.960 1.926 1.976 46,970 1.9538 -0.43%
2022-05-04 0 2.350 2.320 2.350 2.300 2.450 1,137,000 2,717,320 2.3899 1.951 1.926 1.951 1.910 2.034 1,369,350 1.9844 -2.08%
2022-05-03 0 2.400 2.350 2.400 2.370 2.460 338,000 812,660 2.4043 1.993 1.951 1.993 1.968 2.043 407,072 1.9964 -1.64%
2022-04-29 0 2.440 2.440 2.460 2.420 2.480 502,000 1,238,820 2.4678 2.026 2.026 2.043 2.009 2.059 604,586 2.0490 0.83%
2022-04-28 0 2.420 2.350 2.420 2.270 2.420 994,000 2,385,110 2.3995 2.009 1.951 2.009 1.885 2.009 1,197,128 1.9924 5.68%
2022-04-27 0 2.290 2.240 2.300 2.280 2.360 544,000 1,260,090 2.3163 1.901 1.860 1.910 1.893 1.960 655,169 1.9233 -0.43%
2022-04-26 0 2.300 2.280 2.300 2.280 2.390 502,000 1,155,900 2.3026 1.910 1.893 1.910 1.893 1.984 604,586 1.9119 -1.71%
2022-04-25 0 2.340 2.300 2.340 2.260 2.400 1,788,000 4,196,590 2.3471 1.943 1.910 1.943 1.877 1.993 2,153,385 1.9488 -2.50%
2022-04-22 0 2.400 2.340 2.400 2.280 2.450 844,000 2,015,830 2.3884 1.993 1.943 1.993 1.893 2.034 1,016,475 1.9832 2.13%
2022-04-21 0 2.350 2.350 2.400 2.260 2.410 810,000 1,876,338 2.3165 1.951 1.951 1.993 1.877 2.001 975,527 1.9234 1.29%
2022-04-20 0 2.320 2.240 2.390 2.320 2.440 139,000 329,680 2.3718 1.926 1.860 1.984 1.926 2.026 167,405 1.9694 -3.73%
2022-04-19 0 2.410 2.410 2.440 2.240 2.450 436,008 1,024,487 2.3497 2.001 2.001 2.026 1.860 2.034 525,108 1.9510 2.99%
2022-04-14 0 2.340 2.330 2.340 2.260 2.390 368,000 849,610 2.3087 1.943 1.935 1.943 1.877 1.984 443,202 1.9170 5.88%
2022-04-13 0 2.210 2.210 2.220 2.180 2.340 1,181,000 2,675,990 2.2659 1.835 1.835 1.843 1.810 1.943 1,422,342 1.8814 -6.36%
2022-04-12 0 2.360 2.290 2.360 2.290 2.440 299,000 694,830 2.3238 1.960 1.901 1.960 1.901 2.026 360,102 1.9295 -3.28%
2022-04-11 0 2.440 2.400 2.440 2.400 2.470 273,000 660,630 2.4199 2.026 1.993 2.026 1.993 2.051 328,789 2.0093 -2.01%
2022-04-08 0 2.490 2.450 2.490 2.430 2.510 158,000 392,170 2.4821 2.067 2.034 2.067 2.018 2.084 190,288 2.0609 0.81%
2022-04-07 0 2.470 2.450 2.480 2.360 2.470 198,000 481,440 2.4315 2.051 2.034 2.059 1.960 2.051 238,462 2.0189 2.49%
2022-04-06 0 2.410 2.370 2.410 2.340 2.440 523,000 1,255,480 2.4005 2.001 1.968 2.001 1.943 2.026 629,877 1.9932 4.33%
2022-04-04 0 2.310 2.310 2.380 2.300 2.450 1,062,000 2,499,485 2.3536 1.918 1.918 1.976 1.910 2.034 1,279,024 1.9542 -3.75%
2022-04-01 0 2.400 2.350 2.400 2.350 2.450 194,000 465,080 2.3973 1.993 1.951 1.993 1.951 2.034 233,645 1.9905 -1.23%
2022-03-31 0 2.430 2.370 2.440 2.340 2.490 766,000 1,838,950 2.4007 2.018 1.968 2.026 1.943 2.067 922,535 1.9934 2.53%
2022-03-30 0 2.370 2.340 2.360 2.300 2.570 1,545,000 3,730,570 2.4146 1.968 1.943 1.960 1.910 2.134 1,860,727 2.0049 -4.05%
2022-03-29 0 2.470 2.470 2.530 2.450 2.580 286,000 724,120 2.5319 2.051 2.051 2.101 2.034 2.142 344,445 2.1023 -1.20%
2022-03-28 0 2.500 2.480 2.500 2.440 2.640 593,000 1,514,790 2.5545 2.076 2.059 2.076 2.026 2.192 714,182 2.1210 0.40%
2022-03-25 0 2.490 2.470 2.490 2.460 2.710 2,371,000 6,039,980 2.5474 2.067 2.051 2.067 2.043 2.250 2,855,523 2.1152 -9.12%
2022-03-24 0 2.740 2.740 2.760 2.320 2.760 2,623,000 6,765,840 2.5794 2.275 2.275 2.292 1.926 2.292 3,159,020 2.1418 14.17%
2022-03-23 0 2.400 2.380 2.390 2.260 2.400 481,000 1,132,470 2.3544 1.993 1.976 1.984 1.877 1.993 579,294 1.9549 5.26%
2022-03-22 0 2.280 2.280 2.330 2.230 2.340 362,000 830,430 2.2940 1.893 1.893 1.935 1.852 1.943 435,976 1.9048 -2.56%
2022-03-21 0 2.340 2.340 2.390 2.320 2.440 154,000 360,670 2.3420 1.943 1.943 1.984 1.926 2.026 185,471 1.9446 1.74%
2022-03-18 0 2.300 2.250 2.300 2.250 2.480 1,053,000 2,508,250 2.3820 1.910 1.868 1.910 1.868 2.059 1,268,185 1.9778 -0.43%
2022-03-17 0 2.310 2.300 2.340 2.200 2.350 1,019,000 2,362,990 2.3189 1.918 1.910 1.943 1.827 1.951 1,227,237 1.9255 8.96%
2022-03-16 0 2.120 2.120 2.190 2.010 2.300 953,000 2,090,881 2.1940 1.760 1.760 1.818 1.669 1.910 1,147,749 1.8217 -1.85%
2022-03-15 0 2.160 2.120 2.160 2.020 2.300 1,031,000 2,222,440 2.1556 1.793 1.760 1.793 1.677 1.910 1,241,689 1.7899 0.93%
2022-03-14 0 2.140 2.140 2.220 2.060 2.300 552,000 1,194,450 2.1639 1.777 1.777 1.843 1.710 1.910 664,803 1.7967 -9.70%
2022-03-11 0 2.370 2.360 2.370 2.350 2.440 477,000 1,141,000 2.3920 1.968 1.960 1.968 1.951 2.026 574,477 1.9862 -3.66%
2022-03-10 0 2.460 2.410 2.460 2.340 2.490 1,115,000 2,736,949 2.4547 2.043 2.001 2.043 1.943 2.067 1,342,855 2.0382 6.96%
2022-03-09 0 2.300 2.300 2.380 2.290 2.440 549,000 1,277,080 2.3262 1.910 1.910 1.976 1.901 2.026 661,190 1.9315 -1.29%
2022-03-08 0 2.330 2.330 2.450 2.330 2.530 1,910,000 4,600,880 2.4088 1.935 1.935 2.034 1.935 2.101 2,300,316 2.0001 4.48%
2022-03-07 0 2.230 2.250 2.290 2.160 2.370 1,244,000 2,823,100 2.2694 1.852 1.868 1.901 1.793 1.968 1,498,216 1.8843 -5.11%
2022-03-04 0 2.350 2.360 2.390 2.300 2.500 714,000 1,703,740 2.3862 1.951 1.960 1.984 1.910 2.076 859,909 1.9813 -6.00%
2022-03-03 0 2.500 2.440 2.500 2.400 2.500 1,193,000 2,955,380 2.4773 2.076 2.026 2.076 1.993 2.076 1,436,794 2.0569 2.88%
2022-03-02 0 2.430 2.410 2.440 2.380 2.470 948,000 2,315,070 2.4421 2.018 2.001 2.026 1.976 2.051 1,141,728 2.0277 -1.62%
2022-03-01 0 2.470 2.480 2.490 2.360 2.530 1,296,000 3,215,385 2.4810 2.051 2.059 2.067 1.960 2.101 1,560,843 2.0600 3.78%
2022-02-28 0 2.380 2.390 2.420 2.200 2.420 702,454 1,653,716 2.3542 1.976 1.984 2.009 1.827 2.009 846,003 1.9547 -2.46%
2022-02-25 0 2.440 2.440 2.470 2.430 2.550 1,307,000 3,252,250 2.4883 2.026 2.026 2.051 2.018 2.117 1,574,091 2.0661 -2.40%
2022-02-24 0 2.500 2.470 2.500 2.350 2.550 1,555,000 3,797,820 2.4423 2.076 2.051 2.076 1.951 2.117 1,872,770 2.0279 -0.40%
2022-02-23 0 2.510 2.480 2.510 2.450 2.580 746,000 1,884,000 2.5255 2.084 2.059 2.084 2.034 2.142 898,448 2.0969 2.03%
2022-02-22 0 2.460 2.420 2.480 2.280 2.550 2,650,000 6,354,860 2.3981 2.043 2.009 2.059 1.893 2.117 3,191,538 1.9912 -4.28%
2022-02-21 0 2.570 2.510 2.570 2.310 2.580 4,339,000 10,830,730 2.4961 2.134 2.084 2.134 1.918 2.142 5,225,692 2.0726 15.25%
2022-02-18 0 2.230 2.220 2.230 2.180 2.350 1,574,000 3,594,140 2.2834 1.852 1.843 1.852 1.810 1.951 1,895,653 1.8960 -3.46%
2022-02-17 0 2.310 2.300 2.310 2.280 2.350 1,405,000 3,260,810 2.3209 1.918 1.910 1.918 1.893 1.951 1,692,117 1.9271 1.32%
2022-02-16 0 2.280 2.240 2.290 2.120 2.290 1,681,000 3,746,110 2.2285 1.893 1.860 1.901 1.760 1.901 2,024,519 1.8504 4.11%
2022-02-15 0 2.190 2.150 2.180 2.020 2.200 1,342,000 2,900,265 2.1612 1.818 1.785 1.810 1.677 1.827 1,616,243 1.7944 4.29%
2022-02-14 0 2.100 2.030 2.100 1.870 2.200 1,604,000 3,337,450 2.0807 1.744 1.686 1.744 1.553 1.827 1,931,784 1.7277 11.70%
2022-02-11 0 1.880 1.870 1.900 1.850 2.000 1,051,000 1,992,380 1.8957 1.561 1.553 1.578 1.536 1.661 1,265,776 1.5740 -6.93%
2022-02-10 0 2.020 2.020 2.040 2.020 2.030 25,000 50,530 2.0212 1.677 1.677 1.694 1.677 1.686 30,109 1.6782 -1.46%
2022-02-09 0 2.050 2.050 2.070 2.010 2.070 436,000 884,210 2.0280 1.702 1.702 1.719 1.669 1.719 525,098 1.6839 0.00%
2022-02-08 0 2.050 2.050 2.070 2.050 2.120 682,000 1,411,620 2.0698 1.702 1.702 1.719 1.702 1.760 821,369 1.7186 -3.76%
2022-02-07 0 2.130 2.110 2.140 2.090 2.230 220,000 473,570 2.1526 1.769 1.752 1.777 1.735 1.852 264,958 1.7873 -0.47%
2022-02-04 0 2.140 2.140 2.160 2.000 2.160 173,000 363,840 2.1031 1.777 1.777 1.793 1.661 1.793 208,353 1.7463 3.88%
2022-01-31 0 2.060 2.050 2.070 2.000 2.070 85,000 175,110 2.0601 1.710 1.702 1.719 1.661 1.719 102,370 1.7106 -1.44%
2022-01-28 0 2.090 2.090 2.110 2.020 2.130 704,000 1,461,820 2.0764 1.735 1.735 1.752 1.677 1.769 847,865 1.7241 3.47%
2022-01-27 0 2.020 2.000 2.020 2.000 2.120 515,000 1,053,580 2.0458 1.677 1.661 1.677 1.661 1.760 620,242 1.6987 -1.94%
2022-01-26 0 2.060 2.060 2.070 2.020 2.160 1,022,000 2,121,430 2.0758 1.710 1.710 1.719 1.677 1.793 1,230,850 1.7235 -4.19%
2022-01-25 0 2.150 2.130 2.150 2.130 2.250 678,000 1,479,940 2.1828 1.785 1.769 1.785 1.769 1.868 816,552 1.8124 -4.44%
2022-01-24 0 2.250 2.220 2.250 2.120 2.380 1,942,000 4,425,930 2.2791 1.868 1.843 1.868 1.760 1.976 2,338,855 1.8923 -0.88%
2022-01-21 0 2.270 2.250 2.270 2.170 2.270 1,818,000 4,074,240 2.2411 1.885 1.868 1.885 1.802 1.885 2,189,515 1.8608 5.09%
2022-01-20 0 2.160 2.130 2.160 2.030 2.230 1,708,000 3,687,300 2.1588 1.793 1.769 1.793 1.686 1.852 2,057,037 1.7925 6.40%
2022-01-19 0 2.030 2.000 2.030 1.930 2.100 2,161,000 4,347,910 2.0120 1.686 1.661 1.686 1.603 1.744 2,602,609 1.6706 7.41%
2022-01-18 0 1.890 1.890 1.900 1.500 2.400 14,888,000 29,177,080 1.9598 1.569 1.569 1.578 1.245 1.993 17,930,422 1.6272 -13.70%
2022-01-17 0 2.190 2.160 2.190 2.020 2.190 2,338,000 4,944,890 2.1150 1.818 1.793 1.818 1.677 1.818 2,815,780 1.7561 6.31%
2022-01-14 0 2.060 2.050 2.060 1.990 2.070 1,422,000 2,910,250 2.0466 1.710 1.702 1.710 1.652 1.719 1,712,591 1.6993 1.48%
2022-01-13 0 2.030 2.020 2.030 1.890 2.050 2,903,000 5,842,800 2.0127 1.686 1.677 1.686 1.569 1.702 3,496,240 1.6712 4.10%
2022-01-12 0 1.950 1.920 1.950 1.840 2.060 2,010,000 3,933,640 1.9570 1.619 1.594 1.619 1.528 1.710 2,420,751 1.6250 -2.50%
2022-01-11 0 2.000 1.980 2.000 1.780 2.000 4,889,000 9,423,260 1.9274 1.661 1.644 1.661 1.478 1.661 5,888,087 1.6004 12.36%
2022-01-10 0 1.780 1.760 1.780 1.620 1.800 2,540,000 4,407,170 1.7351 1.478 1.461 1.478 1.345 1.495 3,059,059 1.4407 9.20%
2022-01-07 0 1.630 1.630 1.640 1.600 1.650 675,000 1,099,490 1.6289 1.353 1.353 1.362 1.329 1.370 812,939 1.3525 -0.61%
2022-01-06 0 1.640 1.600 1.640 1.620 1.680 1,019,000 1,669,434 1.6383 1.362 1.329 1.362 1.345 1.395 1,227,237 1.3603 -1.20%
2022-01-05 0 1.660 1.620 1.660 1.640 1.690 1,344,000 2,233,960 1.6622 1.378 1.345 1.378 1.362 1.403 1,618,652 1.3801 -1.19%
2022-01-04 0 1.680 1.650 1.680 1.640 1.700 1,947,000 3,275,890 1.6825 1.395 1.370 1.395 1.362 1.412 2,344,877 1.3970 0.00%
2022-01-03 0 1.680 1.680 1.690 1.590 1.700 1,836,000 3,081,110 1.6782 1.395 1.395 1.403 1.320 1.412 2,211,194 1.3934 0.60%
2021-12-31 0 1.670 1.650 1.670 1.620 1.700 1,008,000 1,672,990 1.6597 1.387 1.370 1.387 1.345 1.412 1,213,989 1.3781 2.45%
2021-12-30 0 1.630 1.610 1.640 1.560 1.650 1,731,000 2,782,400 1.6074 1.353 1.337 1.362 1.295 1.370 2,084,737 1.3347 3.82%
2021-12-29 0 1.570 1.560 1.570 1.510 1.600 1,559,000 2,455,430 1.5750 1.304 1.295 1.304 1.254 1.329 1,877,588 1.3078 3.29%
2021-12-28 0 1.520 1.500 1.520 1.470 1.520 1,355,000 2,031,180 1.4990 1.262 1.245 1.262 1.221 1.262 1,631,900 1.2447 0.66%
2021-12-24 0 1.510 1.470 1.510 1.420 1.510 957,000 1,428,120 1.4923 1.254 1.221 1.254 1.179 1.254 1,152,567 1.2391 1.34%
2021-12-23 0 1.490 1.440 1.490 1.380 1.530 2,137,000 3,188,870 1.4922 1.237 1.196 1.237 1.146 1.270 2,573,704 1.2390 0.68%
2021-12-22 0 1.480 1.460 1.480 1.320 1.520 4,484,000 6,574,270 1.4662 1.229 1.212 1.229 1.096 1.262 5,400,323 1.2174 13.85%
2021-12-21 0 1.300 1.300 1.320 1.200 1.360 1,892,000 2,418,990 1.2785 1.079 1.079 1.096 0.996 1.129 2,278,638 1.0616 9.24%
2021-12-20 0 1.190 1.130 1.200 1.140 1.190 524,000 610,740 1.1655 0.988 0.938 0.996 0.947 0.988 631,081 0.9678 3.48%
2021-12-17 0 1.150 1.170 1.200 1.150 1.170 34,000 39,700 1.1676 0.955 0.971 0.996 0.955 0.971 40,948 0.9695 -0.86%
2021-12-16 0 1.160 1.160 1.200 1.150 1.160 30,000 34,660 1.1553 0.963 0.963 0.996 0.955 0.963 36,131 0.9593 0.00%
2021-12-15 0 1.160 1.150 1.200 1.140 1.180 574,000 665,410 1.1593 0.963 0.955 0.996 0.947 0.980 691,299 0.9625 0.00%
2021-12-14 0 1.160 1.160 1.190 1.150 1.200 35,000 40,630 1.1609 0.963 0.963 0.988 0.955 0.996 42,152 0.9639 -1.69%
2021-12-13 0 1.180 1.180 1.200 1.180 1.200 48,000 57,120 1.1900 0.980 0.980 0.996 0.980 0.996 57,809 0.9881 0.85%
2021-12-10 0 1.170 1.170 1.250 1.170 1.240 33,000 38,680 1.1721 0.971 0.971 1.038 0.971 1.030 39,744 0.9732 0.00%
2021-12-09 0 1.170 1.170 1.250 1.160 1.170 125,000 145,310 1.1625 0.971 0.971 1.038 0.963 0.971 150,544 0.9652 0.86%
2021-12-08 0 1.160 1.160 1.250 1.160 1.180 23,000 27,080 1.1774 0.963 0.963 1.038 0.963 0.980 27,700 0.9776 -1.69%
2021-12-07 0 1.180 1.140 1.250 - - 0 0 - 0.980 0.947 1.038 - - 0 - 0.00%
2021-12-06 0 1.180 1.150 1.180 1.130 1.180 266,000 310,930 1.1689 0.980 0.955 0.980 0.938 0.980 320,358 0.9706 0.00%
2021-12-03 0 1.180 1.180 1.190 1.180 1.190 73,000 86,300 1.1822 0.980 0.980 0.988 0.980 0.988 87,918 0.9816 0.00%
2021-12-02 0 1.180 1.180 1.280 1.100 1.190 448,000 514,910 1.1494 0.980 0.980 1.063 0.913 0.988 539,551 0.9543 -3.28%
2021-12-01 0 1.220 1.220 1.260 1.200 1.220 101,000 123,120 1.2190 1.013 1.013 1.046 0.996 1.013 121,640 1.0122 1.67%
2021-11-30 0 1.200 1.190 1.200 1.180 1.200 213,000 254,550 1.1951 0.996 0.988 0.996 0.980 0.996 256,527 0.9923 -1.64%
2021-11-29 0 1.220 1.200 1.250 1.220 1.220 20,000 24,400 1.2200 1.013 0.996 1.038 1.013 1.013 24,087 1.0130 0.00%
2021-11-26 0 1.220 1.200 1.270 1.200 1.220 166,000 200,090 1.2054 1.013 0.996 1.055 0.996 1.013 199,923 1.0008 0.83%
2021-11-25 0 1.210 1.200 1.270 1.200 1.210 13,000 15,640 1.2031 1.005 0.996 1.055 0.996 1.005 15,657 0.9989 0.00%
2021-11-24 0 1.210 1.190 1.210 1.210 1.210 31,000 37,510 1.2100 1.005 0.988 1.005 1.005 1.005 37,335 1.0047 0.00%
2021-11-23 0 1.210 1.190 1.210 1.190 1.210 186,000 223,620 1.2023 1.005 0.988 1.005 0.988 1.005 224,010 0.9983 0.00%
2021-11-22 0 1.210 1.210 1.220 1.210 1.250 811,000 989,710 1.2204 1.005 1.005 1.013 1.005 1.038 976,731 1.0133 -3.20%
2021-11-19 0 1.250 1.250 1.280 1.210 1.250 326,000 402,800 1.2356 1.038 1.038 1.063 1.005 1.038 392,619 1.0259 0.81%
2021-11-18 0 1.240 1.230 1.240 1.220 1.260 122,000 150,620 1.2346 1.030 1.021 1.030 1.013 1.046 146,931 1.0251 -2.36%
2021-11-17 0 1.270 1.270 1.290 1.270 1.280 31,000 39,490 1.2739 1.055 1.055 1.071 1.055 1.063 37,335 1.0577 -1.55%
2021-11-16 0 1.290 1.280 1.290 1.290 1.300 146,000 188,740 1.2927 1.071 1.063 1.071 1.071 1.079 175,836 1.0734 0.00%
2021-11-15 0 1.290 1.250 1.290 1.280 1.300 606,000 781,050 1.2889 1.071 1.038 1.071 1.063 1.079 729,838 1.0702 4.03%
2021-11-12 0 1.240 1.230 1.260 1.240 1.260 51,000 63,640 1.2478 1.030 1.021 1.046 1.030 1.046 61,422 1.0361 0.81%
2021-11-11 0 1.230 1.220 1.250 1.230 1.250 61,000 76,050 1.2467 1.021 1.013 1.038 1.021 1.038 73,466 1.0352 0.00%
2021-11-10 0 1.230 1.220 1.230 1.210 1.230 117,000 143,360 1.2253 1.021 1.013 1.021 1.005 1.021 140,909 1.0174 -1.60%
2021-11-09 0 1.250 1.250 1.300 1.250 1.280 114,000 143,750 1.2610 1.038 1.038 1.079 1.038 1.063 137,296 1.0470 -0.79%
2021-11-08 0 1.260 1.260 1.280 1.210 1.310 776,000 990,700 1.2767 1.046 1.046 1.063 1.005 1.088 934,579 1.0600 0.80%
2021-11-05 0 1.250 1.230 1.250 1.210 1.300 846,000 1,074,850 1.2705 1.038 1.021 1.038 1.005 1.079 1,018,883 1.0549 5.93%
2021-11-04 0 1.180 1.180 1.200 1.180 1.230 259,000 311,390 1.2023 0.980 0.980 0.996 0.980 1.021 311,928 0.9983 -3.28%
2021-11-03 0 1.220 1.220 1.250 1.220 1.250 442,000 549,440 1.2431 1.013 1.013 1.038 1.013 1.038 532,324 1.0322 2.52%
2021-11-02 0 1.190 1.190 1.210 1.190 1.270 401,000 499,130 1.2447 0.988 0.988 1.005 0.988 1.055 482,946 1.0335 -6.30%
2021-11-01 0 1.270 1.200 1.300 1.160 1.270 483,000 583,810 1.2087 1.055 0.996 1.079 0.963 1.055 581,703 1.0036 9.48%
2021-10-29 0 1.160 1.160 1.180 1.150 1.180 317,000 367,960 1.1608 0.963 0.963 0.980 0.955 0.980 381,780 0.9638 -1.69%
2021-10-28 0 1.180 1.180 1.190 1.180 1.200 169,000 201,460 1.1921 0.980 0.980 0.988 0.980 0.996 203,536 0.9898 -0.84%
2021-10-27 0 1.190 1.190 1.200 1.180 1.210 136,000 163,190 1.1999 0.988 0.988 0.996 0.980 1.005 163,792 0.9963 -2.46%
2021-10-26 0 1.220 1.220 1.250 1.220 1.230 58,000 71,320 1.2297 1.013 1.013 1.038 1.013 1.021 69,853 1.0210 -0.81%
2021-10-25 0 1.230 1.210 1.230 - - 0 0 - 1.021 1.005 1.021 - - 0 - 0.00%
2021-10-22 0 1.230 1.200 1.300 1.210 1.230 36,000 44,240 1.2289 1.021 0.996 1.079 1.005 1.021 43,357 1.0204 0.00%
2021-10-21 0 1.230 1.230 1.240 1.200 1.240 155,000 190,630 1.2299 1.021 1.021 1.030 0.996 1.030 186,675 1.0212 -0.81%
2021-10-20 0 1.240 1.240 1.260 1.240 1.260 307,000 384,450 1.2523 1.030 1.030 1.046 1.030 1.046 369,737 1.0398 0.00%
2021-10-19 0 1.240 1.230 1.240 1.240 1.250 116,000 143,890 1.2404 1.030 1.021 1.030 1.030 1.038 139,705 1.0300 2.48%
2021-10-18 0 1.210 1.210 1.250 1.210 1.260 311,000 388,230 1.2483 1.005 1.005 1.038 1.005 1.046 374,554 1.0365 -0.82%
2021-10-15 0 1.220 1.220 1.250 1.200 1.260 183,000 226,660 1.2386 1.013 1.013 1.038 0.996 1.046 220,397 1.0284 -1.61%
2021-10-12 0 1.240 1.230 1.240 1.200 1.240 823,000 997,660 1.2122 1.030 1.021 1.030 0.996 1.030 991,183 1.0065 0.81%
2021-10-11 0 1.230 1.230 1.250 1.230 1.330 88,000 112,080 1.2736 1.021 1.021 1.038 1.021 1.104 105,983 1.0575 -0.81%
2021-10-08 0 1.240 1.240 1.250 1.240 1.290 389,000 486,800 1.2514 1.030 1.030 1.038 1.030 1.071 468,494 1.0391 -3.12%
2021-10-07 0 1.280 1.270 1.300 1.210 1.350 389,000 503,450 1.2942 1.063 1.055 1.079 1.005 1.121 468,494 1.0746 -1.54%
2021-10-06 0 1.300 1.300 1.340 1.300 1.330 88,000 116,080 1.3191 1.079 1.079 1.113 1.079 1.104 105,983 1.0953 -2.26%
2021-10-05 0 1.330 1.330 1.340 1.310 1.400 120,000 163,090 1.3591 1.104 1.104 1.113 1.088 1.162 144,522 1.1285 -2.92%
2021-10-04 0 1.370 1.320 1.370 1.310 1.370 83,000 112,690 1.3577 1.138 1.096 1.138 1.088 1.138 99,961 1.1273 3.01%
2021-09-30 0 1.330 1.330 1.360 1.320 1.360 314,000 418,258 1.3320 1.104 1.104 1.129 1.096 1.129 378,167 1.1060 0.00%
2021-09-29 0 1.330 1.330 1.360 1.320 1.360 673,000 906,920 1.3476 1.104 1.104 1.129 1.096 1.129 810,530 1.1189 -1.04%
2021-09-28 0 1.400 1.400 1.430 1.380 1.450 542,000 772,400 1.4251 1.116 1.116 1.140 1.100 1.156 679,958 1.1360 4.48%
2021-09-27 0 1.340 1.340 1.370 1.310 1.360 277,000 369,540 1.3341 1.068 1.068 1.092 1.044 1.084 347,506 1.0634 -0.74%
2021-09-24 0 1.350 1.350 1.390 1.330 1.380 184,000 249,480 1.3559 1.076 1.076 1.108 1.060 1.100 230,835 1.0808 1.50%
2021-09-23 0 1.330 1.330 1.360 1.330 1.350 87,000 116,480 1.3389 1.060 1.060 1.084 1.060 1.076 109,145 1.0672 -1.48%
2021-09-21 0 1.350 1.320 1.370 1.260 1.350 184,000 235,250 1.2785 1.076 1.052 1.092 1.004 1.076 230,835 1.0191 2.27%
2021-09-20 0 1.320 1.310 1.340 1.270 1.350 342,000 449,720 1.3150 1.052 1.044 1.068 1.012 1.076 429,051 1.0482 -3.65%
2021-09-17 0 1.370 1.370 1.380 1.360 1.370 20,000 27,390 1.3695 1.092 1.092 1.100 1.084 1.092 25,091 1.0916 -0.72%
2021-09-16 0 1.380 1.360 1.400 1.340 1.430 882,000 1,229,510 1.3940 1.100 1.084 1.116 1.068 1.140 1,106,500 1.1112 -2.13%
2021-09-15 0 1.410 1.400 1.420 1.400 1.410 138,000 193,290 1.4007 1.124 1.116 1.132 1.116 1.124 173,126 1.1165 0.71%
2021-09-14 0 1.400 1.400 1.410 1.400 1.440 450,000 639,330 1.4207 1.116 1.116 1.124 1.116 1.148 564,541 1.1325 -3.45%
2021-09-13 0 1.450 1.450 1.460 1.420 1.490 137,000 198,460 1.4486 1.156 1.156 1.164 1.132 1.188 171,871 1.1547 -2.68%
2021-09-10 0 1.490 1.460 1.490 1.440 1.540 586,000 872,110 1.4882 1.188 1.164 1.188 1.148 1.228 735,158 1.1863 -0.67%
2021-09-09 0 1.500 1.460 1.500 1.450 1.500 109,000 160,000 1.4679 1.196 1.164 1.196 1.156 1.196 136,744 1.1701 -1.32%
2021-09-08 0 1.520 1.480 1.520 1.400 1.520 861,000 1,255,080 1.4577 1.212 1.180 1.212 1.116 1.212 1,080,155 1.1619 1.33%
2021-09-07 0 1.500 1.480 1.500 1.490 1.550 177,000 266,860 1.5077 1.196 1.180 1.196 1.188 1.236 222,053 1.2018 -1.96%
2021-09-06 0 1.530 1.530 1.540 1.500 1.560 486,000 742,590 1.5280 1.220 1.220 1.228 1.196 1.243 609,704 1.2180 -2.55%
2021-09-03 0 1.570 1.570 1.590 1.540 1.600 980,000 1,553,110 1.5848 1.251 1.251 1.267 1.228 1.275 1,229,445 1.2633 1.95%
2021-09-02 0 1.540 1.540 1.550 1.540 1.560 602,000 931,570 1.5475 1.228 1.228 1.236 1.228 1.243 755,230 1.2335 -2.53%
2021-09-01 0 1.580 1.580 1.600 1.540 1.580 290,000 453,600 1.5641 1.259 1.259 1.275 1.228 1.259 363,815 1.2468 -0.63%
2021-08-31 0 1.590 1.580 1.600 1.570 1.650 786,000 1,256,380 1.5984 1.267 1.259 1.275 1.251 1.315 986,065 1.2741 -0.62%
2021-08-30 0 1.600 1.580 1.600 1.510 1.650 2,532,000 4,042,660 1.5966 1.275 1.259 1.275 1.204 1.315 3,176,484 1.2727 0.63%
2021-08-27 0 1.590 1.600 1.610 1.530 1.650 2,381,000 3,804,740 1.5980 1.267 1.275 1.283 1.220 1.315 2,987,049 1.2737 1.27%
2021-08-26 0 1.570 1.570 1.600 1.450 1.650 3,027,000 4,660,890 1.5398 1.251 1.251 1.275 1.156 1.315 3,797,479 1.2274 8.28%
2021-08-25 0 1.450 1.440 1.480 1.410 1.490 2,180,000 3,188,650 1.4627 1.156 1.148 1.180 1.124 1.188 2,734,887 1.1659 2.11%
2021-08-24 0 1.420 1.420 1.440 1.410 1.480 907,000 1,323,300 1.4590 1.132 1.132 1.148 1.124 1.180 1,137,864 1.1630 -1.39%
2021-08-23 0 1.440 1.420 1.440 1.420 1.490 1,121,000 1,636,280 1.4597 1.148 1.132 1.148 1.132 1.188 1,406,334 1.1635 2.13%
2021-08-20 0 1.410 1.410 1.420 1.370 1.440 1,331,000 1,876,690 1.4100 1.124 1.124 1.132 1.092 1.148 1,669,787 1.1239 2.17%
2021-08-19 0 1.380 1.380 1.410 1.340 1.410 1,224,000 1,703,180 1.3915 1.100 1.100 1.124 1.068 1.124 1,535,551 1.1092 0.00%
2021-08-18 0 1.380 1.340 1.380 1.340 1.390 788,000 1,079,530 1.3700 1.100 1.068 1.100 1.068 1.108 988,574 1.0920 3.76%
2021-08-17 0 1.330 1.330 1.360 1.330 1.440 1,465,000 2,049,420 1.3989 1.060 1.060 1.084 1.060 1.148 1,837,894 1.1151 -5.00%
2021-08-16 0 1.400 1.370 1.400 1.350 1.440 2,106,000 2,926,240 1.3895 1.116 1.092 1.116 1.076 1.148 2,642,051 1.1076 4.48%
2021-08-13 0 1.340 1.310 1.340 1.270 1.350 781,000 1,041,080 1.3330 1.068 1.044 1.068 1.012 1.076 979,792 1.0626 4.69%
2021-08-12 0 1.280 1.280 1.300 1.280 1.380 1,488,000 1,973,680 1.3264 1.020 1.020 1.036 1.020 1.100 1,866,749 1.0573 -3.03%
2021-08-11 0 1.320 1.300 1.320 1.270 1.380 2,771,000 3,711,050 1.3392 1.052 1.036 1.052 1.012 1.100 3,476,318 1.0675 3.13%
2021-08-10 0 1.280 1.260 1.280 1.230 1.290 2,137,000 2,717,050 1.2714 1.020 1.004 1.020 0.980 1.028 2,680,942 1.0135 6.67%
2021-08-09 0 1.200 1.190 1.200 1.150 1.240 1,694,000 2,040,470 1.2045 0.957 0.949 0.957 0.917 0.988 2,125,183 0.9601 1.69%
2021-08-06 0 1.180 1.160 1.190 1.160 1.200 63,000 74,370 1.1805 0.941 0.925 0.949 0.925 0.957 79,036 0.9410 0.00%
2021-08-05 0 1.180 1.160 1.180 1.120 1.190 2,028,000 2,372,950 1.1701 0.941 0.925 0.941 0.893 0.949 2,544,198 0.9327 5.36%
2021-08-04 0 1.120 1.110 1.120 1.120 1.150 235,000 264,800 1.1268 0.893 0.885 0.893 0.893 0.917 294,816 0.8982 -1.75%
2021-08-03 0 1.140 1.120 1.140 1.040 1.210 1,651,000 1,852,460 1.1220 0.909 0.893 0.909 0.829 0.965 2,071,238 0.8944 2.70%
2021-08-02 0 1.110 1.100 1.110 1.040 1.130 245,000 272,040 1.1104 0.885 0.877 0.885 0.829 0.901 307,361 0.8851 3.74%
2021-07-30 0 1.070 1.070 1.090 1.050 1.090 758,000 805,650 1.0629 0.853 0.853 0.869 0.837 0.869 950,938 0.8472 -3.60%
2021-07-29 0 1.110 1.100 1.110 1.090 1.150 1,176,000 1,299,780 1.1053 0.885 0.877 0.885 0.869 0.917 1,475,334 0.8810 2.78%
2021-07-28 0 1.080 1.080 1.100 1.040 1.100 806,000 877,710 1.0890 0.861 0.861 0.877 0.829 0.877 1,011,156 0.8680 -1.82%
2021-07-27 0 1.100 1.070 1.100 1.040 1.190 1,227,513 1,365,269 1.1122 0.877 0.853 0.877 0.829 0.949 1,539,958 0.8866 -5.17%
2021-07-26 0 1.160 1.160 1.180 1.110 1.230 503,000 595,370 1.1836 0.925 0.925 0.941 0.885 0.980 631,031 0.9435 -5.69%
2021-07-23 0 1.230 1.200 1.230 1.200 1.280 408,000 499,640 1.2246 0.980 0.957 0.980 0.957 1.020 511,850 0.9761 -1.60%
2021-07-22 0 1.250 1.230 1.250 1.210 1.290 1,768,000 2,223,130 1.2574 0.996 0.980 0.996 0.965 1.028 2,218,019 1.0023 5.04%
2021-07-21 0 1.190 1.180 1.210 1.160 1.220 1,387,000 1,644,070 1.1853 0.949 0.941 0.965 0.925 0.972 1,740,041 0.9448 -3.25%
2021-07-20 0 1.230 1.210 1.230 1.200 1.240 902,000 1,094,640 1.2136 0.980 0.965 0.980 0.957 0.988 1,131,591 0.9673 -1.60%
2021-07-19 0 1.250 1.250 1.260 1.240 1.290 418,000 527,700 1.2624 0.996 0.996 1.004 0.988 1.028 524,396 1.0063 -3.10%
2021-07-16 0 1.290 1.270 1.290 1.250 1.300 452,000 581,170 1.2858 1.028 1.012 1.028 0.996 1.036 567,050 1.0249 0.00%
2021-07-15 0 1.290 1.270 1.290 1.250 1.290 494,000 628,400 1.2721 1.028 1.012 1.028 0.996 1.028 619,740 1.0140 0.00%
2021-07-14 0 1.290 1.290 1.320 1.220 1.320 1,421,000 1,843,030 1.2970 1.028 1.028 1.052 0.972 1.052 1,782,695 1.0338 3.20%
2021-07-13 0 1.250 1.240 1.250 1.220 1.290 661,000 824,950 1.2480 0.996 0.988 0.996 0.972 1.028 829,248 0.9948 -1.57%
2021-07-12 0 1.270 1.270 1.280 1.260 1.320 386,000 495,205 1.2829 1.012 1.012 1.020 1.004 1.052 484,251 1.0226 -3.05%
2021-07-09 0 1.310 1.280 1.310 1.210 1.320 2,920,000 3,742,560 1.2817 1.044 1.020 1.044 0.965 1.052 3,663,243 1.0217 7.38%
2021-07-08 0 1.220 1.220 1.250 1.210 1.280 329,000 406,870 1.2367 0.972 0.972 0.996 0.965 1.020 412,742 0.9858 -5.43%
2021-07-07 0 1.290 1.280 1.300 1.270 1.340 776,000 1,015,830 1.3091 1.028 1.020 1.036 1.012 1.068 973,519 1.0435 1.57%
2021-07-06 0 1.270 1.270 1.290 1.200 1.290 1,446,000 1,805,670 1.2487 1.012 1.012 1.028 0.957 1.028 1,814,058 0.9954 0.00%
2021-07-05 0 1.270 1.270 1.280 1.250 1.310 837,000 1,079,760 1.2900 1.012 1.012 1.020 0.996 1.044 1,050,046 1.0283 0.79%
2021-07-02 0 1.260 1.250 1.260 1.230 1.270 574,000 719,010 1.2526 1.004 0.996 1.004 0.980 1.012 720,103 0.9985 -1.56%
2021-06-30 0 1.280 1.280 1.290 1.250 1.330 1,388,000 1,782,380 1.2841 1.020 1.020 1.028 0.996 1.060 1,741,295 1.0236 -3.03%
2021-06-29 0 1.320 1.320 1.330 1.300 1.420 1,650,400 2,210,798 1.3396 1.052 1.052 1.060 1.036 1.132 2,070,485 1.0678 -7.04%
2021-06-28 0 1.420 1.410 1.420 1.390 1.450 392,000 552,140 1.4085 1.132 1.124 1.132 1.108 1.156 491,778 1.1227 0.71%
2021-06-25 0 1.410 1.390 1.400 1.380 1.470 2,366,000 3,352,410 1.4169 1.124 1.108 1.116 1.100 1.172 2,968,231 1.1294 0.00%
2021-06-24 0 1.410 1.390 1.410 1.350 1.480 1,937,000 2,730,330 1.4096 1.124 1.108 1.124 1.076 1.180 2,430,035 1.1236 -0.70%
2021-06-23 0 1.420 1.400 1.420 1.380 1.520 3,450,000 4,940,170 1.4319 1.132 1.116 1.132 1.100 1.212 4,328,147 1.1414 -2.74%
2021-06-22 0 1.460 1.450 1.460 1.450 1.560 3,152,000 4,709,190 1.4940 1.164 1.156 1.164 1.156 1.243 3,954,295 1.1909 -3.31%
2021-06-21 0 1.510 1.490 1.510 1.390 1.540 3,867,000 5,702,100 1.4746 1.204 1.188 1.204 1.108 1.228 4,851,288 1.1754 5.59%
2021-06-18 0 1.430 1.430 1.450 1.410 1.500 3,576,000 5,161,960 1.4435 1.140 1.140 1.156 1.124 1.196 4,486,218 1.1506 -2.05%
2021-06-17 0 1.460 1.460 1.470 1.330 1.550 10,265,000 15,156,200 1.4765 1.164 1.164 1.172 1.060 1.236 12,877,806 1.1769 6.57%
2021-06-16 0 1.370 1.370 1.390 1.360 1.460 4,479,000 6,274,120 1.4008 1.092 1.092 1.108 1.084 1.164 5,619,064 1.1166 -3.52%
2021-06-15 0 1.420 1.420 1.430 1.290 1.420 11,574,000 15,822,060 1.3670 1.132 1.132 1.140 1.028 1.132 14,519,992 1.0897 10.08%
2021-06-11 0 1.290 1.290 1.300 1.140 1.310 7,025,000 8,799,740 1.2526 1.028 1.028 1.036 0.909 1.044 8,813,111 0.9985 14.16%
2021-06-10 0 1.130 1.130 1.150 1.120 1.200 1,523,000 1,769,240 1.1617 0.901 0.901 0.917 0.893 0.957 1,910,657 0.9260 -5.83%
2021-06-09 0 1.200 1.200 1.210 1.170 1.300 1,979,000 2,402,640 1.2141 0.957 0.957 0.965 0.933 1.036 2,482,726 0.9677 -4.00%
2021-06-08 0 1.250 1.250 1.270 1.230 1.350 3,058,000 3,917,080 1.2809 0.996 0.996 1.012 0.980 1.076 3,836,369 1.0210 -3.10%
2021-06-07 0 1.290 1.290 1.300 1.160 1.380 13,808,000 18,081,330 1.3095 1.028 1.028 1.036 0.925 1.100 17,322,624 1.0438 11.21%
2021-06-04 0 1.160 1.160 1.170 0.980 1.240 11,807,000 13,595,720 1.1515 0.925 0.925 0.933 0.781 0.988 14,812,299 0.9179 19.59%
2021-06-03 0 0.970 0.970 0.980 0.930 1.010 1,007,000 973,830 0.9671 0.773 0.773 0.781 0.741 0.805 1,263,317 0.7709 2.11%
2021-06-02 0 0.950 0.940 0.950 0.950 0.950 235,000 223,250 0.9500 0.757 0.749 0.757 0.757 0.757 294,816 0.7573 0.00%
2021-06-01 0 0.950 0.940 0.950 0.940 0.970 244,000 234,440 0.9608 0.757 0.749 0.757 0.749 0.773 306,107 0.7659 1.06%
2021-05-31 0 0.940 0.940 0.970 0.940 0.980 388,000 370,870 0.9559 0.749 0.749 0.773 0.749 0.781 486,760 0.7619 -1.05%
2021-05-28 0 0.950 0.940 0.950 0.940 0.960 539,001 511,830 0.9496 0.757 0.749 0.757 0.749 0.765 676,196 0.7569 -1.04%
2021-05-27 0 0.960 0.950 0.980 0.930 0.960 109,000 103,640 0.9508 0.765 0.757 0.781 0.741 0.765 136,744 0.7579 0.00%
2021-05-26 0 0.960 0.950 0.960 0.950 0.970 248,000 238,380 0.9612 0.765 0.757 0.765 0.757 0.773 311,125 0.7662 0.00%
2021-05-25 0 0.960 0.960 0.980 0.950 1.020 122,000 121,930 0.9994 0.765 0.765 0.781 0.757 0.813 153,053 0.7967 -2.04%
2021-05-24 0 0.980 0.950 1.000 0.950 1.000 156,000 150,070 0.9620 0.781 0.757 0.797 0.757 0.797 195,708 0.7668 0.00%
2021-05-21 0 0.980 0.980 0.990 0.950 0.990 208,000 202,830 0.9751 0.781 0.781 0.789 0.757 0.789 260,943 0.7773 3.16%
2021-05-20 0 0.950 0.950 0.980 0.940 1.000 449,000 440,200 0.9804 0.757 0.757 0.781 0.749 0.797 563,286 0.7815 -4.52%
2021-05-18 0 1.070 1.060 1.070 1.040 1.070 1,357,000 1,433,520 1.0564 0.793 0.786 0.793 0.771 0.793 1,830,726 0.7830 2.88%
2021-05-17 0 1.040 1.010 1.040 1.010 1.040 552,000 563,550 1.0209 0.771 0.749 0.771 0.749 0.771 744,702 0.7567 1.96%
2021-05-14 0 1.020 1.010 1.050 1.000 1.050 259,000 265,120 1.0236 0.756 0.749 0.778 0.741 0.778 349,416 0.7588 -0.97%
2021-05-13 0 1.030 1.020 1.060 1.030 1.030 69,000 71,070 1.0300 0.763 0.756 0.786 0.763 0.763 93,088 0.7635 0.98%
2021-05-12 0 1.020 1.020 1.030 1.010 1.020 84,000 85,450 1.0173 0.756 0.756 0.763 0.749 0.756 113,324 0.7540 0.99%
2021-05-11 0 1.010 1.000 1.010 1.000 1.020 208,000 210,380 1.0114 0.749 0.741 0.749 0.741 0.756 280,612 0.7497 -0.98%
2021-05-10 0 1.020 1.020 1.030 1.020 1.040 412,000 423,840 1.0287 0.756 0.756 0.763 0.756 0.771 555,829 0.7625 -1.92%
2021-05-07 0 1.040 1.040 1.050 1.010 1.040 421,000 428,890 1.0187 0.771 0.771 0.778 0.749 0.771 567,970 0.7551 0.97%
2021-05-06 0 1.030 1.030 1.060 1.020 1.060 98,000 100,610 1.0266 0.763 0.763 0.786 0.756 0.786 132,212 0.7610 -0.96%
2021-05-05 0 1.040 1.040 1.050 1.030 1.050 281,000 291,840 1.0386 0.771 0.771 0.778 0.763 0.778 379,097 0.7698 -0.95%
2021-05-04 0 1.050 1.040 1.050 1.030 1.060 213,000 222,490 1.0446 0.778 0.771 0.778 0.763 0.786 287,358 0.7743 0.96%
2021-05-03 0 1.040 1.020 1.040 1.030 1.050 230,000 238,090 1.0352 0.771 0.756 0.771 0.763 0.778 310,293 0.7673 1.96%
2021-04-30 0 1.020 1.020 1.040 1.010 1.030 346,000 353,820 1.0226 0.756 0.756 0.771 0.749 0.763 466,788 0.7580 -1.92%
2021-04-29 0 1.040 1.040 1.050 1.020 1.050 349,200 360,596 1.0326 0.771 0.771 0.778 0.756 0.778 471,105 0.7654 1.96%
2021-04-28 0 1.020 1.020 1.040 1.020 1.040 159,000 164,330 1.0335 0.756 0.756 0.771 0.756 0.771 214,507 0.7661 -2.86%
2021-04-27 0 1.050 1.040 1.050 1.040 1.070 152,000 159,310 1.0481 0.778 0.771 0.778 0.771 0.793 205,063 0.7769 -1.87%
2021-04-26 0 1.070 1.040 1.070 1.040 1.070 355,000 374,510 1.0550 0.793 0.771 0.793 0.771 0.793 478,930 0.7820 0.00%
2021-04-23 0 1.070 1.060 1.070 1.040 1.070 275,000 291,350 1.0595 0.793 0.786 0.793 0.771 0.793 371,002 0.7853 0.94%
2021-04-22 0 1.060 1.040 1.060 1.030 1.060 281,000 293,930 1.0460 0.786 0.771 0.786 0.763 0.786 379,097 0.7753 -0.93%
2021-04-21 0 1.070 1.060 1.070 1.040 1.070 45,000 47,380 1.0529 0.793 0.786 0.793 0.771 0.793 60,709 0.7804 1.90%
2021-04-20 0 1.050 1.040 1.050 1.020 1.060 518,000 538,400 1.0394 0.778 0.771 0.778 0.756 0.786 698,833 0.7704 0.00%
2021-04-19 0 1.050 1.050 1.060 1.030 1.060 393,000 414,690 1.0552 0.778 0.778 0.786 0.763 0.786 530,196 0.7821 -0.94%
2021-04-16 0 1.060 1.040 1.060 1.030 1.060 328,000 341,660 1.0416 0.786 0.771 0.786 0.763 0.786 442,504 0.7721 0.00%
2021-04-15 0 1.060 1.050 1.060 1.050 1.070 782,000 831,990 1.0639 0.786 0.778 0.786 0.778 0.793 1,054,995 0.7886 -0.93%
2021-04-14 0 1.070 1.050 1.070 1.050 1.080 1,456,000 1,543,790 1.0603 0.793 0.778 0.793 0.778 0.801 1,964,287 0.7859 1.90%
2021-04-13 0 1.050 1.040 1.050 1.010 1.060 1,782,000 1,865,850 1.0471 0.778 0.771 0.778 0.749 0.786 2,404,093 0.7761 0.00%
2021-04-12 0 1.050 1.040 1.050 1.040 1.100 96,000 101,380 1.0560 0.778 0.771 0.778 0.771 0.815 129,513 0.7828 -2.78%
2021-04-09 0 1.080 1.050 1.080 1.020 1.090 2,375,000 2,534,880 1.0673 0.801 0.778 0.801 0.756 0.808 3,204,109 0.7911 2.86%
2021-04-08 0 1.050 1.040 1.050 1.020 1.060 1,861,000 1,947,220 1.0463 0.778 0.771 0.778 0.756 0.786 2,510,672 0.7756 3.96%
2021-04-07 0 1.010 0.980 1.010 0.980 1.040 328,000 327,870 0.9996 0.749 0.726 0.749 0.726 0.771 442,504 0.7409 -2.88%
2021-04-01 0 1.040 1.020 1.030 0.950 1.040 1,013,000 1,012,580 0.9996 0.771 0.756 0.763 0.704 0.771 1,366,637 0.7409 7.22%
2021-03-31 0 0.970 0.940 0.970 0.920 0.980 377,000 359,290 0.9530 0.719 0.697 0.719 0.682 0.726 508,610 0.7064 6.59%
2021-03-30 0 0.910 0.910 0.930 0.880 0.930 57,000 51,260 0.8993 0.675 0.675 0.689 0.652 0.689 76,899 0.6666 1.11%
2021-03-29 0 0.900 0.900 0.910 0.890 0.920 523,000 470,630 0.8999 0.667 0.667 0.675 0.660 0.682 705,578 0.6670 -2.17%
2021-03-26 0 0.920 0.920 0.930 0.920 0.940 76,000 70,220 0.9239 0.682 0.682 0.689 0.682 0.697 102,531 0.6849 -2.13%
2021-03-25 0 0.940 0.940 0.980 0.910 0.950 228,000 212,390 0.9315 0.697 0.697 0.726 0.675 0.704 307,594 0.6905 2.17%
2021-03-24 0 0.920 0.920 0.930 0.920 0.940 92,000 85,620 0.9307 0.682 0.682 0.689 0.682 0.697 124,117 0.6898 -2.13%
2021-03-23 0 0.940 0.930 0.940 0.940 0.960 417,000 393,360 0.9433 0.697 0.689 0.697 0.697 0.712 562,574 0.6992 -3.09%
2021-03-22 0 0.970 0.970 0.980 0.970 0.970 13,000 12,610 0.9700 0.719 0.719 0.726 0.719 0.719 17,538 0.7190 -2.02%
2021-03-19 0 0.990 0.980 0.990 0.980 1.030 343,000 339,530 0.9899 0.734 0.726 0.734 0.726 0.763 462,741 0.7337 2.06%
2021-03-18 0 0.970 0.970 0.980 0.970 1.000 185,000 180,950 0.9781 0.719 0.719 0.726 0.719 0.741 249,583 0.7250 -3.96%
2021-03-17 0 1.010 0.970 1.010 0.950 1.030 222,000 218,930 0.9862 0.749 0.719 0.749 0.704 0.763 299,500 0.7310 5.21%
2021-03-16 0 0.960 0.960 0.980 0.950 0.960 145,000 138,710 0.9566 0.712 0.712 0.726 0.704 0.712 195,619 0.7091 1.05%
2021-03-15 0 0.950 0.950 0.960 0.930 0.960 502,000 472,320 0.9409 0.704 0.704 0.712 0.689 0.712 677,247 0.6974 -1.04%
2021-03-12 0 0.960 0.950 0.980 0.960 0.960 92,000 88,320 0.9600 0.712 0.704 0.726 0.712 0.712 124,117 0.7116 0.00%
2021-03-11 0 0.960 0.960 0.970 0.960 0.970 143,000 138,520 0.9687 0.712 0.712 0.719 0.712 0.719 192,921 0.7180 -1.03%
2021-03-10 0 0.970 0.970 0.980 0.950 0.980 126,000 121,350 0.9631 0.719 0.719 0.726 0.704 0.726 169,986 0.7139 2.11%
2021-03-09 0 0.950 0.950 0.970 0.950 0.990 306,000 295,550 0.9658 0.704 0.704 0.719 0.704 0.734 412,824 0.7159 -2.06%
2021-03-08 0 0.970 0.970 0.990 0.970 1.000 222,000 220,720 0.9942 0.719 0.719 0.734 0.719 0.741 299,500 0.7370 -2.02%
2021-03-05 0 0.990 0.970 0.990 0.950 0.990 746,000 718,280 0.9628 0.734 0.719 0.734 0.704 0.734 1,006,427 0.7137 2.06%
2021-03-04 0 0.970 0.960 0.970 0.960 0.990 259,000 248,830 0.9607 0.719 0.712 0.719 0.712 0.734 349,416 0.7121 -2.02%
2021-03-03 0 0.990 0.970 0.990 0.950 0.990 132,000 128,150 0.9708 0.734 0.719 0.734 0.704 0.734 178,081 0.7196 2.06%
2021-03-02 0 0.970 0.970 0.990 0.970 0.990 149,000 145,970 0.9797 0.719 0.719 0.734 0.719 0.734 201,016 0.7262 -2.02%
2021-03-01 0 0.990 0.990 1.010 0.980 1.060 274,000 276,040 1.0074 0.734 0.734 0.749 0.726 0.786 369,653 0.7468 0.00%
2021-02-26 0 0.990 0.980 0.990 0.980 1.020 845,000 840,290 0.9944 0.734 0.726 0.734 0.726 0.756 1,139,988 0.7371 -1.00%
2021-02-25 0 1.000 1.000 1.020 1.000 1.020 912,487 923,282 1.0118 0.741 0.741 0.756 0.741 0.756 1,231,035 0.7500 -1.96%
2021-02-24 0 1.020 1.020 1.040 1.020 1.050 409,000 423,370 1.0351 0.756 0.756 0.771 0.756 0.778 551,781 0.7673 -2.86%
2021-02-23 0 1.050 1.040 1.050 1.030 1.060 577,000 601,950 1.0432 0.778 0.771 0.778 0.763 0.786 778,430 0.7733 -0.94%
2021-02-22 0 1.060 1.050 1.060 1.050 1.100 777,000 832,410 1.0713 0.786 0.778 0.786 0.778 0.815 1,048,249 0.7941 -2.75%
2021-02-19 0 1.090 1.090 1.100 1.050 1.110 2,072,000 2,242,720 1.0824 0.808 0.808 0.815 0.778 0.823 2,795,332 0.8023 0.93%
2021-02-18 0 1.080 1.070 1.080 1.030 1.080 1,886,000 2,008,480 1.0649 0.801 0.793 0.801 0.763 0.801 2,544,399 0.7894 3.85%
2021-02-17 0 1.040 1.020 1.040 1.010 1.040 715,200 730,828 1.0219 0.771 0.756 0.771 0.749 0.771 964,875 0.7574 4.00%
2021-02-16 0 1.000 1.000 1.010 0.970 1.000 1,046,000 1,034,760 0.9893 0.741 0.741 0.749 0.719 0.741 1,411,157 0.7333 3.09%
2021-02-11 0 0.970 0.950 0.980 0.950 0.970 101,000 96,540 0.9558 0.719 0.704 0.726 0.704 0.719 136,259 0.7085 1.04%
2021-02-10 0 0.960 0.960 0.980 0.950 0.990 481,000 461,760 0.9600 0.712 0.712 0.726 0.704 0.734 648,916 0.7116 1.05%
2021-02-09 0 0.950 0.950 0.960 0.950 0.990 541,000 523,070 0.9669 0.704 0.704 0.712 0.704 0.734 729,862 0.7167 -2.06%
2021-02-08 0 0.970 0.970 0.980 0.970 0.990 308,000 302,400 0.9818 0.719 0.719 0.726 0.719 0.734 415,522 0.7278 0.00%
2021-02-05 0 0.970 0.970 0.980 0.960 0.980 175,000 170,000 0.9714 0.719 0.719 0.726 0.712 0.726 236,092 0.7201 1.04%
2021-02-04 0 0.960 0.960 0.970 0.960 0.970 163,000 158,040 0.9696 0.712 0.712 0.719 0.712 0.719 219,903 0.7187 -2.04%
2021-02-03 0 0.980 0.980 0.990 0.970 1.000 367,000 359,520 0.9796 0.726 0.726 0.734 0.719 0.741 495,119 0.7261 -2.00%
2021-02-02 0 1.000 0.990 1.000 0.970 1.000 335,000 328,890 0.9818 0.741 0.734 0.741 0.719 0.741 451,948 0.7277 3.09%
2021-02-01 0 0.970 0.960 0.970 0.960 1.010 504,000 488,290 0.9688 0.719 0.712 0.719 0.712 0.749 679,946 0.7181 -1.02%
2021-01-29 0 0.980 0.980 1.010 0.970 1.040 346,000 343,550 0.9929 0.726 0.726 0.749 0.719 0.771 466,788 0.7360 -3.92%
2021-01-28 0 1.020 0.990 1.030 0.980 1.020 231,000 231,110 1.0005 0.756 0.734 0.763 0.726 0.756 311,642 0.7416 0.99%
2021-01-27 0 1.010 1.010 1.050 1.010 1.050 487,000 499,830 1.0263 0.749 0.749 0.778 0.749 0.778 657,011 0.7608 -1.94%
2021-01-26 0 1.030 1.030 1.070 1.030 1.100 1,269,000 1,373,780 1.0826 0.763 0.763 0.793 0.763 0.815 1,712,006 0.8024 -2.83%
2021-01-25 0 1.060 1.040 1.060 1.050 1.080 869,000 921,280 1.0602 0.786 0.771 0.786 0.778 0.801 1,172,366 0.7858 0.95%
2021-01-22 0 1.050 1.040 1.050 1.000 1.050 1,645,000 1,704,640 1.0363 0.778 0.771 0.778 0.741 0.778 2,219,267 0.7681 1.94%
2021-01-21 0 1.030 1.030 1.040 0.950 1.040 1,910,000 1,937,540 1.0144 0.763 0.763 0.771 0.704 0.771 2,576,778 0.7519 4.04%
2021-01-20 0 0.990 0.980 1.000 0.950 1.000 894,000 868,430 0.9714 0.734 0.726 0.741 0.704 0.741 1,206,094 0.7200 -1.00%
2021-01-19 0 1.000 0.970 1.000 0.990 1.050 953,000 974,590 1.0227 0.741 0.719 0.741 0.734 0.778 1,285,691 0.7580 0.00%
2021-01-18 0 1.000 0.970 1.000 0.950 1.040 246,000 241,600 0.9821 0.741 0.719 0.741 0.704 0.771 331,878 0.7280 -3.85%
2021-01-15 0 1.040 1.020 1.040 0.950 1.080 1,471,000 1,486,850 1.0108 0.771 0.756 0.771 0.704 0.801 1,984,524 0.7492 4.00%
2021-01-14 0 1.000 0.970 1.000 0.920 1.000 2,153,000 2,090,920 0.9712 0.741 0.719 0.741 0.682 0.741 2,904,609 0.7199 11.11%
2021-01-13 0 0.900 0.900 0.910 0.890 0.910 351,000 316,490 0.9017 0.667 0.667 0.675 0.660 0.675 473,534 0.6684 -1.10%
2021-01-12 0 0.910 0.900 0.910 0.890 0.920 474,000 428,990 0.9050 0.675 0.667 0.675 0.660 0.682 639,473 0.6708 -1.09%
2021-01-11 0 0.920 0.900 0.920 0.900 0.970 753,000 685,770 0.9107 0.682 0.667 0.682 0.667 0.719 1,015,871 0.6751 -2.13%
2021-01-08 0 0.940 0.930 0.940 0.920 0.950 314,000 292,930 0.9329 0.697 0.689 0.697 0.682 0.704 423,617 0.6915 -2.08%
2021-01-07 0 0.960 0.940 0.960 0.930 0.960 413,000 389,030 0.9420 0.712 0.697 0.712 0.689 0.712 557,178 0.6982 0.00%
2021-01-06 0 0.960 0.960 0.970 0.930 0.980 167,000 160,360 0.9602 0.712 0.712 0.719 0.689 0.726 225,299 0.7118 -1.03%
2021-01-05 0 0.970 0.940 0.970 0.930 0.980 302,000 289,070 0.9572 0.719 0.697 0.719 0.689 0.726 407,428 0.7095 4.30%
2021-01-04 0 0.930 0.930 0.960 0.900 0.980 587,000 545,010 0.9285 0.689 0.689 0.712 0.667 0.726 791,921 0.6882 -3.12%
2020-12-31 0 0.960 0.930 0.960 0.960 0.960 2,000 1,920 0.9600 0.712 0.689 0.712 0.712 0.712 2,698 0.7116 1.05%
2020-12-30 0 0.950 0.950 0.960 0.920 0.950 295,000 277,300 0.9400 0.704 0.704 0.712 0.682 0.704 397,984 0.6968 0.00%
2020-12-29 0 0.950 0.950 0.980 0.950 0.980 136,000 130,830 0.9620 0.704 0.704 0.726 0.704 0.726 183,477 0.7131 2.15%
2020-12-28 0 0.930 0.920 0.930 0.930 0.950 428,000 404,130 0.9442 0.689 0.682 0.689 0.689 0.704 577,414 0.6999 -2.11%
2020-12-24 0 0.950 0.950 0.970 0.950 0.960 64,000 61,010 0.9533 0.704 0.704 0.719 0.704 0.712 86,342 0.7066 0.00%
2020-12-23 0 0.950 0.950 0.970 0.940 0.960 105,000 100,250 0.9548 0.704 0.704 0.719 0.697 0.712 141,655 0.7077 -3.06%
2020-12-22 0 0.980 0.970 0.980 0.980 0.980 70,000 68,600 0.9800 0.726 0.719 0.726 0.726 0.726 94,437 0.7264 -1.01%
2020-12-21 0 0.990 0.970 0.990 0.960 1.050 396,000 397,570 1.0040 0.734 0.719 0.734 0.712 0.778 534,243 0.7442 -3.88%
2020-12-18 0 1.030 1.010 1.030 1.000 1.110 618,000 638,870 1.0338 0.763 0.749 0.763 0.741 0.823 833,743 0.7663 0.98%
2020-12-17 0 1.020 1.010 1.020 0.960 1.080 1,652,000 1,704,680 1.0319 0.756 0.749 0.756 0.712 0.801 2,228,710 0.7649 6.25%
2020-12-16 0 0.960 0.960 0.980 0.930 0.990 852,000 826,840 0.9705 0.712 0.712 0.726 0.689 0.734 1,149,432 0.7193 -1.03%
2020-12-15 0 0.970 0.950 0.960 0.920 0.980 402,000 375,310 0.9336 0.719 0.704 0.712 0.682 0.726 542,338 0.6920 5.43%
2020-12-14 0 0.920 0.910 0.920 0.910 0.940 430,000 396,710 0.9226 0.682 0.675 0.682 0.675 0.697 580,112 0.6839 -2.13%
2020-12-11 0 0.940 0.920 0.950 0.900 0.960 782,000 732,150 0.9363 0.697 0.682 0.704 0.667 0.712 1,054,995 0.6940 -2.08%
2020-12-10 0 0.960 0.960 0.970 0.950 0.960 86,000 82,060 0.9542 0.712 0.712 0.719 0.704 0.712 116,022 0.7073 -3.03%
2020-12-09 0 0.990 0.970 0.990 0.960 1.010 312,000 303,250 0.9720 0.734 0.719 0.734 0.712 0.749 420,919 0.7204 1.02%
2020-12-08 0 0.980 0.980 0.990 0.980 1.000 369,000 366,490 0.9932 0.726 0.726 0.734 0.726 0.741 497,817 0.7362 -1.01%
2020-12-07 0 0.990 0.980 0.990 0.950 0.990 493,000 479,400 0.9724 0.734 0.726 0.734 0.704 0.734 665,105 0.7208 3.13%
2020-12-04 0 0.960 0.960 0.970 0.960 0.980 668,000 646,900 0.9684 0.712 0.712 0.719 0.712 0.726 901,198 0.7178 -3.03%
2020-12-03 0 0.990 0.980 0.990 0.990 1.000 254,000 251,750 0.9911 0.734 0.726 0.734 0.734 0.741 342,671 0.7347 -1.98%
2020-12-02 0 1.010 1.000 1.010 1.000 1.010 128,000 128,050 1.0004 0.749 0.741 0.749 0.741 0.749 172,685 0.7415 0.00%
2020-12-01 0 1.010 1.000 1.010 0.990 1.010 222,000 220,920 0.9951 0.749 0.741 0.749 0.734 0.749 299,500 0.7376 2.02%
2020-11-30 0 0.990 0.990 1.010 0.990 1.010 137,000 136,430 0.9958 0.734 0.734 0.749 0.734 0.749 184,826 0.7382 -5.71%
2020-11-27 0 1.050 0.990 1.050 0.990 1.050 48,000 48,060 1.0013 0.778 0.734 0.778 0.734 0.778 64,757 0.7422 6.06%
2020-11-26 0 0.990 0.990 1.010 0.980 1.010 118,000 117,860 0.9988 0.734 0.734 0.749 0.726 0.749 159,194 0.7404 -1.00%
2020-11-25 0 1.000 0.990 1.000 0.980 1.000 55,000 54,340 0.9880 0.741 0.734 0.741 0.726 0.741 74,200 0.7323 2.04%
2020-11-24 0 0.980 0.980 1.030 0.980 1.030 453,014 451,853 0.9974 0.726 0.726 0.763 0.726 0.763 611,160 0.7393 -2.00%
2020-11-23 0 1.000 1.010 1.030 0.980 1.020 195,000 194,470 0.9973 0.741 0.749 0.763 0.726 0.756 263,074 0.7392 -0.99%
2020-11-20 0 1.010 1.000 1.010 1.010 1.040 149,000 151,090 1.0140 0.749 0.741 0.749 0.749 0.771 201,016 0.7516 1.00%
2020-11-19 0 1.000 0.990 1.000 0.990 1.000 138,000 137,020 0.9929 0.741 0.734 0.741 0.734 0.741 186,176 0.7360 0.00%
2020-11-18 0 1.000 1.010 1.020 1.000 1.020 91,000 91,460 1.0051 0.741 0.749 0.756 0.741 0.756 122,768 0.7450 -1.96%
2020-11-17 0 1.020 1.010 1.030 1.010 1.050 134,000 139,090 1.0380 0.756 0.749 0.763 0.749 0.778 180,779 0.7694 2.00%
2020-11-16 0 1.000 1.000 1.010 0.980 1.030 493,000 489,480 0.9929 0.741 0.741 0.749 0.726 0.763 665,105 0.7359 -0.99%
2020-11-13 0 1.010 1.000 1.050 1.000 1.040 36,000 36,650 1.0181 0.749 0.741 0.778 0.741 0.771 48,568 0.7546 -1.94%
2020-11-12 0 1.030 1.030 1.050 1.020 1.040 351,000 362,860 1.0338 0.763 0.763 0.778 0.756 0.771 473,534 0.7663 -3.74%
2020-11-11 0 1.070 - 1.050 1.060 1.090 106,000 114,000 1.0755 0.793 - 0.778 0.786 0.808 143,004 0.7972 -2.73%
2020-11-10 0 1.100 1.080 1.100 1.080 1.100 105,000 114,170 1.0873 0.815 0.801 0.815 0.801 0.815 141,655 0.8060 0.00%
2020-11-09 0 1.100 1.090 1.100 1.050 1.120 532,000 580,760 1.0917 0.815 0.808 0.815 0.778 0.830 717,720 0.8092 4.76%
2020-11-06 0 1.050 1.030 1.050 0.980 1.050 343,000 345,830 1.0083 0.778 0.763 0.778 0.726 0.778 462,741 0.7474 2.94%
2020-11-05 0 1.020 1.010 1.030 1.010 1.050 355,000 365,260 1.0289 0.756 0.749 0.763 0.749 0.778 478,930 0.7627 -0.97%
2020-11-04 0 1.030 1.030 1.040 0.960 1.050 171,000 173,480 1.0145 0.763 0.763 0.771 0.712 0.778 230,696 0.7520 8.42%
2020-11-03 0 0.950 0.950 0.960 0.950 0.970 117,000 111,700 0.9547 0.704 0.704 0.712 0.704 0.719 157,845 0.7077 -1.04%
2020-11-02 0 0.960 0.950 0.980 0.960 0.960 22,000 21,120 0.9600 0.712 0.704 0.726 0.712 0.712 29,680 0.7116 -2.04%
2020-10-30 0 0.980 0.980 0.990 0.960 0.990 149,000 145,830 0.9787 0.726 0.726 0.734 0.712 0.734 201,016 0.7255 2.08%
2020-10-29 0 0.960 0.960 0.980 0.960 1.000 316,000 308,220 0.9754 0.712 0.712 0.726 0.712 0.741 426,315 0.7230 -3.03%
2020-10-28 0 0.990 0.950 0.990 0.930 0.990 140,000 134,800 0.9629 0.734 0.704 0.734 0.689 0.734 188,874 0.7137 3.13%
2020-10-27 0 0.960 0.960 0.970 0.940 1.000 1,109,000 1,059,920 0.9557 0.712 0.712 0.719 0.697 0.741 1,496,150 0.7084 -4.95%
2020-10-23 0 1.010 1.010 1.030 1.010 1.060 126,000 130,390 1.0348 0.749 0.749 0.763 0.749 0.786 169,986 0.7671 -0.98%
2020-10-22 0 1.020 1.020 1.030 1.000 1.050 311,000 317,320 1.0203 0.756 0.756 0.763 0.741 0.778 419,570 0.7563 -2.86%
2020-10-21 0 1.050 1.040 1.050 1.030 1.050 56,000 58,180 1.0389 0.778 0.771 0.778 0.763 0.778 75,550 0.7701 1.94%
2020-10-20 0 1.030 1.020 1.030 1.020 1.040 71,000 72,790 1.0252 0.763 0.756 0.763 0.756 0.771 95,786 0.7599 -1.90%
2020-10-19 0 1.050 1.050 1.060 1.030 1.090 187,000 197,890 1.0582 0.778 0.778 0.786 0.763 0.808 252,281 0.7844 0.00%
2020-10-16 0 1.050 1.020 1.050 1.020 1.050 292,000 304,480 1.0427 0.778 0.756 0.778 0.756 0.778 393,937 0.7729 0.00%
2020-10-15 0 1.050 1.030 1.050 1.030 1.050 275,000 286,670 1.0424 0.778 0.763 0.778 0.763 0.778 371,002 0.7727 2.94%
2020-10-14 0 1.020 1.000 1.020 1.000 1.080 404,000 413,710 1.0240 0.756 0.741 0.756 0.741 0.801 545,036 0.7591 -4.67%
2020-10-12 0 1.070 1.040 1.070 1.040 1.100 193,000 203,950 1.0567 0.793 0.771 0.793 0.771 0.815 260,376 0.7833 4.90%
2020-10-09 0 1.020 1.020 1.030 1.000 1.060 752,000 777,460 1.0339 0.756 0.756 0.763 0.741 0.786 1,014,522 0.7663 -3.77%
2020-10-08 0 1.060 1.060 1.080 1.050 1.080 237,000 254,350 1.0732 0.786 0.786 0.801 0.778 0.801 319,736 0.7955 0.00%
2020-10-07 0 1.060 1.050 1.060 1.050 1.060 53,000 56,100 1.0585 0.786 0.778 0.786 0.778 0.786 71,502 0.7846 -3.64%
2020-10-06 0 1.100 1.060 1.100 1.070 1.100 195,000 210,120 1.0775 0.815 0.786 0.815 0.793 0.815 263,074 0.7987 1.85%
2020-10-05 0 1.080 1.060 1.100 1.040 1.090 128,000 137,840 1.0769 0.801 0.786 0.815 0.771 0.808 172,685 0.7982 1.89%
2020-09-30 0 1.060 1.060 1.090 1.050 1.100 310,000 340,850 1.0995 0.786 0.786 0.808 0.778 0.815 418,220 0.8150 -6.19%
2020-09-29 0 1.130 1.050 1.130 1.020 1.140 158,000 170,930 1.0818 0.838 0.778 0.838 0.756 0.845 213,158 0.8019 7.62%
2020-09-28 0 1.050 1.050 1.060 1.000 1.070 154,000 161,030 1.0456 0.778 0.778 0.786 0.741 0.793 207,761 0.7751 -5.41%
2020-09-25 0 1.110 1.090 1.110 1.050 1.120 239,000 261,910 1.0959 0.823 0.808 0.823 0.778 0.830 322,435 0.8123 6.73%
2020-09-24 0 1.040 1.040 1.050 1.020 1.080 570,000 596,580 1.0466 0.771 0.771 0.778 0.756 0.801 768,986 0.7758 -5.45%
2020-09-23 0 1.100 1.100 1.130 1.080 1.170 244,000 271,340 1.1120 0.815 0.815 0.838 0.801 0.867 329,180 0.8243 -0.81%
2020-09-22 0 1.180 1.180 1.210 1.170 1.210 191,000 228,120 1.1943 0.822 0.822 0.843 0.815 0.843 274,175 0.8320 -2.48%
2020-09-21 0 1.210 1.200 1.210 1.180 1.210 404,000 481,510 1.1919 0.843 0.836 0.843 0.822 0.843 579,930 0.8303 0.83%
2020-09-18 0 1.200 1.180 1.200 1.150 1.200 404,000 473,520 1.1721 0.836 0.822 0.836 0.801 0.836 579,930 0.8165 2.56%
2020-09-17 0 1.170 1.170 1.180 1.160 1.170 60,000 69,840 1.1640 0.815 0.815 0.822 0.808 0.815 86,128 0.8109 -0.85%
2020-09-16 0 1.180 1.170 1.180 1.170 1.210 124,000 146,460 1.1811 0.822 0.815 0.822 0.815 0.843 177,998 0.8228 0.00%
2020-09-15 0 1.180 1.180 1.200 1.170 1.180 389,000 458,140 1.1777 0.822 0.822 0.836 0.815 0.822 558,398 0.8205 0.00%
2020-09-14 0 1.180 1.180 1.200 1.140 1.190 175,000 206,830 1.1819 0.822 0.822 0.836 0.794 0.829 251,207 0.8233 -2.48%
2020-09-11 0 1.210 1.200 1.210 1.190 1.220 984,000 1,188,680 1.2080 0.843 0.836 0.843 0.829 0.850 1,412,502 0.8415 2.11%
2020-09-10 0 1.220 1.200 1.220 1.200 1.240 1,123,000 1,368,290 1.2184 0.826 0.812 0.826 0.812 0.839 1,659,645 0.8244 -0.81%
2020-09-09 0 1.230 1.210 1.230 1.200 1.240 873,000 1,066,170 1.2213 0.832 0.819 0.832 0.812 0.839 1,290,178 0.8264 0.82%
2020-09-08 0 1.220 1.200 1.220 1.200 1.250 1,023,000 1,253,960 1.2258 0.826 0.812 0.826 0.812 0.846 1,511,859 0.8294 0.83%
2020-09-07 0 1.210 1.190 1.210 1.180 1.210 1,052,000 1,264,240 1.2017 0.819 0.805 0.819 0.798 0.819 1,554,717 0.8132 1.68%
2020-09-04 0 1.190 1.180 1.190 1.110 1.210 1,260,000 1,476,050 1.1715 0.805 0.798 0.805 0.751 0.819 1,862,113 0.7927 0.85%
2020-09-03 0 1.180 1.160 1.180 1.100 1.190 1,394,000 1,594,250 1.1437 0.798 0.785 0.798 0.744 0.805 2,060,148 0.7739 6.31%
2020-09-02 0 1.110 1.110 1.120 1.110 1.180 1,536,000 1,732,550 1.1280 0.751 0.751 0.758 0.751 0.798 2,270,005 0.7632 -3.48%
2020-09-01 0 1.150 1.140 1.150 1.140 1.210 1,295,000 1,507,710 1.1643 0.778 0.771 0.778 0.771 0.819 1,913,839 0.7878 -4.17%
2020-08-31 0 1.200 1.160 1.200 1.160 1.240 874,000 1,048,820 1.2000 0.812 0.785 0.812 0.785 0.839 1,291,656 0.8120 0.84%
2020-08-28 0 1.190 1.150 1.190 1.160 1.200 435,000 514,640 1.1831 0.805 0.778 0.805 0.785 0.812 642,872 0.8005 0.85%
2020-08-27 0 1.180 1.180 1.200 1.160 1.200 277,000 328,770 1.1869 0.798 0.798 0.812 0.785 0.812 409,369 0.8031 -1.67%
2020-08-26 0 1.200 1.180 1.200 1.180 1.230 1,001,000 1,205,460 1.2043 0.812 0.798 0.812 0.798 0.832 1,479,346 0.8149 -1.64%
2020-08-25 0 1.220 1.190 1.220 1.190 1.220 964,000 1,167,930 1.2115 0.826 0.805 0.826 0.805 0.826 1,424,664 0.8198 0.83%
2020-08-24 0 1.210 1.180 1.200 1.170 1.230 1,102,000 1,324,360 1.2018 0.819 0.798 0.812 0.792 0.832 1,628,610 0.8132 1.68%
2020-08-21 0 1.190 1.160 1.190 1.140 1.190 1,523,000 1,773,480 1.1645 0.805 0.785 0.805 0.771 0.805 2,250,792 0.7879 3.48%
2020-08-20 0 1.150 1.130 1.150 1.100 1.150 1,117,000 1,261,920 1.1297 0.778 0.765 0.778 0.744 0.778 1,650,778 0.7644 4.55%
2020-08-19 0 1.100 1.100 1.150 1.100 1.170 452,000 521,750 1.1543 0.744 0.744 0.778 0.744 0.792 667,996 0.7811 -4.35%
2020-08-18 0 1.150 1.140 1.150 1.090 1.160 1,325,000 1,501,270 1.1330 0.778 0.771 0.778 0.738 0.785 1,958,175 0.7667 4.55%
2020-08-17 0 1.100 1.080 1.100 1.020 1.200 3,476,000 3,745,320 1.0775 0.744 0.731 0.744 0.690 0.812 5,137,068 0.7291 -8.33%
2020-08-14 0 1.200 1.180 1.200 1.170 1.250 2,169,000 2,606,440 1.2017 0.812 0.798 0.812 0.792 0.846 3,205,495 0.8131 -2.44%
2020-08-13 0 1.230 1.230 1.250 1.220 1.270 1,827,000 2,271,410 1.2432 0.832 0.832 0.846 0.826 0.859 2,700,064 0.8412 -3.15%
2020-08-12 0 1.270 1.270 1.280 1.210 1.280 1,649,000 2,057,860 1.2479 0.859 0.859 0.866 0.819 0.866 2,437,004 0.8444 0.79%
2020-08-11 0 1.260 1.250 1.260 1.220 1.330 2,454,000 3,071,960 1.2518 0.853 0.846 0.853 0.826 0.900 3,626,687 0.8470 5.00%
2020-08-10 0 1.200 1.180 1.200 1.190 1.260 987,000 1,211,150 1.2271 0.812 0.798 0.812 0.805 0.853 1,458,655 0.8303 -4.00%
2020-08-07 0 1.250 1.240 1.250 1.240 1.290 1,486,000 1,875,330 1.2620 0.846 0.839 0.846 0.839 0.873 2,196,111 0.8539 -1.57%
2020-08-06 0 1.270 1.260 1.270 1.200 1.350 3,698,000 4,715,070 1.2750 0.859 0.853 0.859 0.812 0.913 5,465,155 0.8628 3.25%
2020-08-05 0 1.230 1.220 1.230 1.150 1.230 1,463,000 1,739,520 1.1890 0.832 0.826 0.832 0.778 0.832 2,162,120 0.8045 6.96%
2020-08-04 0 1.150 1.140 1.150 1.140 1.160 871,000 999,510 1.1475 0.778 0.771 0.778 0.771 0.785 1,287,223 0.7765 0.88%
2020-08-03 0 1.140 1.120 1.140 1.120 1.150 828,000 935,950 1.1304 0.771 0.758 0.771 0.758 0.778 1,223,674 0.7649 0.88%
2020-07-31 0 1.130 1.100 1.130 1.100 1.140 782,000 873,920 1.1175 0.765 0.744 0.765 0.744 0.771 1,155,693 0.7562 1.80%
2020-07-30 0 1.110 1.090 1.110 1.060 1.130 967,000 1,065,840 1.1022 0.751 0.738 0.751 0.717 0.765 1,429,098 0.7458 3.74%
2020-07-29 0 1.070 1.060 1.070 1.050 1.090 668,000 714,520 1.0696 0.724 0.717 0.724 0.710 0.738 987,216 0.7238 0.00%
2020-07-28 0 1.070 1.030 1.070 1.020 1.110 953,000 1,011,240 1.0611 0.724 0.697 0.724 0.690 0.751 1,408,408 0.7180 1.90%
2020-07-27 0 1.050 1.030 1.050 0.960 1.060 956,000 967,140 1.0117 0.710 0.697 0.710 0.650 0.717 1,412,841 0.6845 6.06%
2020-07-24 0 0.990 0.970 0.990 0.970 1.020 556,000 553,180 0.9949 0.670 0.656 0.670 0.656 0.690 821,694 0.6732 -4.81%
2020-07-23 0 1.040 1.020 1.040 1.010 1.050 764,000 781,950 1.0235 0.704 0.690 0.704 0.683 0.710 1,129,091 0.6925 -0.95%
2020-07-22 0 1.050 1.050 1.060 1.040 1.090 1,234,000 1,305,050 1.0576 0.710 0.710 0.717 0.704 0.738 1,823,689 0.7156 -0.94%
2020-07-21 0 1.060 1.050 1.060 1.050 1.140 744,000 801,060 1.0767 0.717 0.710 0.717 0.710 0.771 1,099,534 0.7285 -2.75%
2020-07-20 0 1.090 1.060 1.090 1.050 1.100 577,000 618,810 1.0725 0.738 0.717 0.738 0.710 0.744 852,730 0.7257 -0.91%
2020-07-17 0 1.100 1.070 1.100 1.050 1.100 515,000 557,150 1.0818 0.744 0.724 0.744 0.710 0.744 761,102 0.7320 2.80%
2020-07-16 0 1.070 1.030 1.070 1.050 1.120 1,275,000 1,365,360 1.0709 0.724 0.697 0.724 0.710 0.758 1,884,281 0.7246 -6.96%
2020-07-15 0 1.150 1.130 1.150 1.120 1.180 529,000 602,760 1.1394 0.778 0.765 0.778 0.758 0.798 781,792 0.7710 -2.54%
2020-07-14 0 1.180 1.160 1.180 1.130 1.180 613,000 706,480 1.1525 0.798 0.785 0.798 0.765 0.798 905,933 0.7798 0.00%
2020-07-13 0 1.180 1.160 1.180 1.150 1.240 1,168,000 1,399,620 1.1983 0.798 0.785 0.798 0.778 0.839 1,726,149 0.8108 -0.84%
2020-07-10 0 1.190 1.180 1.190 1.130 1.230 2,513,000 2,979,360 1.1856 0.805 0.798 0.805 0.765 0.832 3,713,881 0.8022 2.59%
2020-07-09 0 1.160 1.150 1.170 1.100 1.200 3,311,000 3,846,760 1.1618 0.785 0.778 0.792 0.744 0.812 4,893,220 0.7861 5.45%
2020-07-08 0 1.100 1.090 1.120 1.070 1.110 601,000 652,720 1.0861 0.744 0.738 0.758 0.724 0.751 888,198 0.7349 0.00%
2020-07-07 0 1.100 1.100 1.110 1.070 1.130 831,000 912,850 1.0985 0.744 0.744 0.751 0.724 0.765 1,228,108 0.7433 -2.65%
2020-07-06 0 1.130 1.130 1.140 1.110 1.150 1,194,000 1,340,040 1.1223 0.765 0.765 0.771 0.751 0.778 1,764,574 0.7594 0.00%
2020-07-03 0 1.130 1.110 1.130 1.100 1.180 440,000 500,800 1.1382 0.765 0.751 0.765 0.744 0.798 650,262 0.7702 -1.74%
2020-07-02 0 1.150 1.140 1.150 1.090 1.170 841,000 957,500 1.1385 0.778 0.771 0.778 0.738 0.792 1,242,887 0.7704 3.60%
2020-06-30 0 1.110 1.110 1.120 1.090 1.160 1,116,000 1,255,220 1.1247 0.751 0.751 0.758 0.738 0.785 1,649,300 0.7611 -1.77%
2020-06-29 0 1.130 1.120 1.130 1.110 1.170 1,348,000 1,527,920 1.1335 0.765 0.758 0.765 0.751 0.792 1,992,166 0.7670 -5.04%
2020-06-26 0 1.190 1.170 1.190 1.160 1.210 1,521,000 1,801,770 1.1846 0.805 0.792 0.805 0.785 0.819 2,247,837 0.8016 -1.65%
2020-06-24 0 1.210 1.210 1.230 1.200 1.240 764,000 927,560 1.2141 0.819 0.819 0.832 0.812 0.839 1,129,091 0.8215 0.83%
2020-06-23 0 1.200 1.200 1.210 1.180 1.230 756,000 911,560 1.2058 0.812 0.812 0.819 0.798 0.832 1,117,268 0.8159 -1.64%
2020-06-22 0 1.220 1.220 1.230 1.220 1.280 324,000 401,440 1.2390 0.826 0.826 0.832 0.826 0.866 478,829 0.8384 -1.61%
2020-06-19 0 1.240 1.240 1.270 1.240 1.300 936,000 1,169,550 1.2495 0.839 0.839 0.859 0.839 0.880 1,383,284 0.8455 -1.59%
2020-06-18 0 1.260 1.250 1.260 1.210 1.260 491,000 608,110 1.2385 0.853 0.846 0.853 0.819 0.853 725,633 0.8380 0.80%
2020-06-17 0 1.250 1.240 1.260 1.240 1.270 694,000 873,490 1.2586 0.846 0.839 0.853 0.839 0.859 1,025,640 0.8517 0.81%
2020-06-16 0 1.240 1.230 1.240 1.220 1.250 337,000 417,600 1.2392 0.839 0.832 0.839 0.826 0.846 498,041 0.8385 0.00%
2020-06-15 0 1.240 1.230 1.240 1.220 1.280 774,000 967,800 1.2504 0.839 0.832 0.839 0.826 0.866 1,143,870 0.8461 0.00%
2020-06-12 0 1.240 1.220 1.240 1.200 1.240 835,000 1,018,600 1.2199 0.839 0.826 0.839 0.812 0.839 1,234,020 0.8254 0.00%
2020-06-11 0 1.240 1.240 1.250 1.200 1.270 1,022,000 1,264,620 1.2374 0.839 0.839 0.846 0.812 0.859 1,510,381 0.8373 -3.88%
2020-06-10 0 1.290 1.260 1.290 1.250 1.300 1,485,000 1,900,310 1.2797 0.873 0.853 0.873 0.846 0.880 2,194,633 0.8659 0.78%
2020-06-09 0 1.280 1.280 1.290 1.250 1.290 1,347,000 1,713,580 1.2721 0.866 0.866 0.873 0.846 0.873 1,990,688 0.8608 2.40%
2020-06-08 0 1.250 1.250 1.270 1.240 1.310 735,000 932,640 1.2689 0.846 0.846 0.859 0.839 0.886 1,086,233 0.8586 -1.57%
2020-06-05 0 1.270 1.260 1.270 1.240 1.310 1,924,000 2,448,680 1.2727 0.859 0.853 0.859 0.839 0.886 2,843,417 0.8612 -3.05%
2020-06-04 0 1.310 1.300 1.310 1.270 1.350 6,569,000 8,597,680 1.3088 0.886 0.880 0.886 0.859 0.913 9,708,113 0.8856 8.26%
2020-06-03 0 1.210 1.210 1.220 1.180 1.240 1,629,000 1,963,460 1.2053 0.819 0.819 0.826 0.798 0.839 2,407,446 0.8156 -1.63%
2020-06-02 0 1.230 1.210 1.230 1.200 1.240 480,000 584,980 1.2187 0.832 0.819 0.832 0.812 0.839 709,376 0.8246 -0.81%
2020-06-01 0 1.240 1.200 1.240 1.210 1.280 1,014,000 1,265,360 1.2479 0.839 0.812 0.839 0.819 0.866 1,498,558 0.8444 0.81%
2020-05-29 0 1.230 1.220 1.230 1.200 1.260 1,712,000 2,099,630 1.2264 0.832 0.826 0.832 0.812 0.853 2,530,109 0.8299 0.00%
2020-05-28 0 1.230 1.220 1.230 1.190 1.280 2,075,000 2,545,400 1.2267 0.832 0.826 0.832 0.805 0.866 3,066,575 0.8300 -3.91%
2020-05-27 0 1.280 1.260 1.280 1.260 1.330 6,168,000 7,982,890 1.2942 0.866 0.853 0.866 0.853 0.900 9,115,488 0.8758 2.40%
2020-05-26 0 1.250 1.240 1.250 1.130 1.280 4,330,000 5,244,900 1.2113 0.846 0.839 0.846 0.765 0.866 6,399,167 0.8196 12.61%
2020-05-25 0 1.110 1.110 1.120 1.080 1.270 5,704,143 6,511,983 1.1416 0.751 0.751 0.758 0.731 0.859 8,429,969 0.7725 -11.90%
2020-05-22 0 1.260 1.250 1.260 1.250 1.440 6,570,000 8,773,660 1.3354 0.853 0.846 0.853 0.846 0.974 9,709,591 0.9036 -5.97%
2020-05-21 0 1.340 1.330 1.340 1.290 1.480 2,612,000 3,624,130 1.3875 0.907 0.900 0.907 0.873 1.001 3,860,190 0.9388 -8.22%
2020-05-20 0 1.460 1.460 1.470 1.460 1.530 1,823,989 2,727,364 1.4953 0.988 0.988 0.995 0.988 1.035 2,695,614 1.0118 -1.35%
2020-05-19 0 1.480 1.460 1.480 1.340 1.660 6,111,000 9,039,870 1.4793 1.001 0.988 1.001 0.907 1.123 9,031,249 1.0010 -5.73%
2020-05-18 0 1.570 1.550 1.570 1.430 1.570 5,784,000 8,870,770 1.5337 1.062 1.049 1.062 0.968 1.062 8,547,987 1.0378 7.53%
2020-05-15 0 1.460 1.460 1.470 1.380 1.480 5,259,000 7,591,910 1.4436 0.988 0.988 0.995 0.934 1.001 7,772,106 0.9768 5.04%
2020-05-14 0 1.390 1.380 1.390 1.240 1.450 10,336,000 14,274,600 1.3811 0.941 0.934 0.941 0.839 0.981 15,275,240 0.9345 7.75%
2020-05-13 0 1.290 1.290 1.300 1.100 1.380 5,406,000 6,541,370 1.2100 0.873 0.873 0.880 0.744 0.934 7,989,353 0.8188 16.22%
2020-05-12 0 1.110 1.100 1.110 1.030 1.130 3,415,000 3,719,260 1.0891 0.751 0.744 0.751 0.697 0.765 5,046,918 0.7369 3.74%
2020-05-11 0 1.070 1.060 1.070 1.060 1.160 5,185,000 5,728,060 1.1047 0.724 0.717 0.724 0.717 0.785 7,662,744 0.7475 -6.14%
2020-05-08 0 1.140 1.130 1.140 1.100 1.200 3,829,000 4,406,200 1.1507 0.771 0.765 0.771 0.744 0.812 5,658,755 0.7787 -3.39%
2020-05-07 0 1.180 1.170 1.180 1.150 1.220 2,740,000 3,223,430 1.1764 0.798 0.792 0.798 0.778 0.826 4,049,357 0.7960 -2.48%
2020-05-06 0 1.210 1.200 1.210 1.190 1.250 2,128,000 2,596,020 1.2199 0.819 0.812 0.819 0.805 0.846 3,144,902 0.8255 -2.42%
2020-05-05 0 1.240 1.230 1.240 1.190 1.260 2,721,000 3,344,890 1.2293 0.839 0.832 0.839 0.805 0.853 4,021,278 0.8318 5.08%
2020-05-04 0 1.180 1.180 1.190 1.170 1.290 6,823,000 8,251,540 1.2094 0.798 0.798 0.805 0.792 0.873 10,083,491 0.8183 -6.35%
2020-04-29 0 1.260 1.260 1.270 1.090 1.290 13,804,000 16,804,770 1.2174 0.853 0.853 0.859 0.738 0.873 20,400,485 0.8237 15.60%
2020-04-28 0 1.090 1.080 1.090 0.980 1.110 6,257,000 6,665,400 1.0653 0.738 0.731 0.738 0.663 0.751 9,247,018 0.7208 6.86%
2020-04-27 0 1.020 1.000 1.020 0.940 1.030 2,684,000 2,681,130 0.9989 0.690 0.677 0.690 0.636 0.697 3,966,597 0.6759 5.15%
2020-04-24 0 0.970 0.960 0.970 0.960 1.110 4,990,000 5,026,960 1.0074 0.656 0.650 0.656 0.650 0.751 7,374,560 0.6817 -6.73%
2020-04-23 0 1.040 1.040 1.050 0.950 1.060 7,868,000 8,121,420 1.0322 0.704 0.704 0.710 0.643 0.717 11,627,863 0.6984 10.64%
2020-04-22 0 0.940 0.940 0.950 0.900 0.980 2,232,000 2,112,470 0.9464 0.636 0.636 0.643 0.609 0.663 3,298,601 0.6404 -2.08%
2020-04-21 0 0.960 0.940 0.960 0.900 1.020 10,307,000 9,876,050 0.9582 0.650 0.636 0.650 0.609 0.690 15,232,382 0.6484 6.67%
2020-04-20 0 0.900 0.900 0.910 0.770 0.980 12,538,000 11,489,290 0.9164 0.609 0.609 0.616 0.521 0.663 18,529,505 0.6201 20.00%
2020-04-17 0 0.750 0.750 0.760 0.730 0.770 479,000 357,550 0.7465 0.507 0.507 0.514 0.494 0.521 707,899 0.5051 0.00%
2020-04-16 0 0.750 0.730 0.780 0.720 0.780 568,000 420,620 0.7405 0.507 0.494 0.528 0.487 0.528 839,429 0.5011 0.00%
2020-04-15 0 0.750 0.740 0.750 0.750 0.790 325,000 246,120 0.7573 0.507 0.501 0.507 0.507 0.535 480,307 0.5124 -2.60%
2020-04-14 0 0.770 0.760 0.770 0.750 0.800 451,000 349,560 0.7751 0.521 0.514 0.521 0.507 0.541 666,518 0.5245 -2.53%
2020-04-09 0 0.790 0.780 0.790 0.740 0.800 1,125,009 870,096 0.7734 0.535 0.528 0.535 0.501 0.541 1,662,614 0.5233 2.60%
2020-04-08 0 0.770 0.770 0.780 0.700 0.790 2,575,000 1,938,860 0.7530 0.521 0.521 0.528 0.474 0.535 3,805,509 0.5095 11.59%
2020-04-07 0 0.690 0.690 0.700 0.670 0.700 721,000 496,790 0.6890 0.467 0.467 0.474 0.453 0.474 1,065,543 0.4662 0.00%
2020-04-06 0 0.690 0.690 0.700 0.680 0.710 289,000 201,470 0.6971 0.467 0.467 0.474 0.460 0.480 427,104 0.4717 1.47%
2020-04-03 0 0.680 0.650 0.680 0.640 0.680 267,000 174,960 0.6553 0.460 0.440 0.460 0.433 0.460 394,591 0.4434 0.00%
2020-04-02 0 0.680 0.670 0.680 0.660 0.690 358,000 241,180 0.6737 0.460 0.453 0.460 0.447 0.467 529,077 0.4559 1.49%
2020-04-01 0 0.670 0.660 0.670 0.650 0.690 927,000 618,070 0.6667 0.453 0.447 0.453 0.440 0.467 1,369,983 0.4512 -2.90%
2020-03-31 0 0.690 0.690 0.700 0.650 0.700 508,000 341,760 0.6728 0.467 0.467 0.474 0.440 0.474 750,757 0.4552 1.47%
2020-03-30 0 0.680 0.670 0.680 0.660 0.730 1,237,000 835,570 0.6755 0.460 0.453 0.460 0.447 0.494 1,828,122 0.4571 6.25%
2020-03-27 0 0.640 0.630 0.640 0.620 0.640 536,000 340,070 0.6345 0.433 0.426 0.433 0.420 0.433 792,137 0.4293 6.67%
2020-03-26 0 0.600 0.600 0.620 0.600 0.640 662,000 408,000 0.6163 0.406 0.406 0.420 0.406 0.433 978,348 0.4170 -3.23%
2020-03-25 0 0.620 0.610 0.620 0.600 0.640 478,000 295,340 0.6179 0.420 0.413 0.420 0.406 0.433 706,421 0.4181 3.33%
2020-03-24 0 0.600 0.580 0.620 0.550 0.640 429,000 261,410 0.6093 0.406 0.392 0.420 0.372 0.433 634,005 0.4123 0.00%
2020-03-23 0 0.600 0.580 0.600 0.570 0.610 445,000 262,740 0.5904 0.406 0.392 0.406 0.386 0.413 657,651 0.3995 -1.64%
2020-03-20 0 0.610 0.610 0.630 0.600 0.660 513,000 316,900 0.6177 0.413 0.413 0.426 0.406 0.447 758,146 0.4180 1.67%
2020-03-19 0 0.600 0.580 0.600 0.570 0.640 757,000 448,070 0.5919 0.406 0.392 0.406 0.386 0.433 1,118,746 0.4005 -6.25%
2020-03-18 0 0.640 0.620 0.650 0.620 0.680 962,000 627,180 0.6520 0.433 0.420 0.440 0.420 0.460 1,421,709 0.4411 -1.54%
2020-03-17 0 0.650 0.650 0.660 0.650 0.710 1,024,000 677,500 0.6616 0.440 0.440 0.447 0.440 0.480 1,513,336 0.4477 -8.45%
2020-03-16 0 0.710 0.690 0.710 0.690 0.760 662,000 470,090 0.7101 0.480 0.467 0.480 0.467 0.514 978,348 0.4805 -5.33%
2020-03-13 0 0.750 0.750 0.760 0.690 0.780 1,397,000 1,008,680 0.7220 0.507 0.507 0.514 0.467 0.528 2,064,581 0.4886 -5.06%
2020-03-12 0 0.790 0.790 0.800 0.770 0.880 1,114,000 888,950 0.7980 0.535 0.535 0.541 0.521 0.595 1,646,345 0.5400 -4.82%
2020-03-11 0 0.830 0.830 0.840 0.830 0.850 771,000 646,640 0.8387 0.562 0.562 0.568 0.562 0.575 1,139,436 0.5675 -1.19%
2020-03-10 0 0.840 0.820 0.840 0.790 0.850 808,000 653,700 0.8090 0.568 0.555 0.568 0.535 0.575 1,194,117 0.5474 0.00%
2020-03-09 0 0.840 0.840 0.850 0.830 0.910 978,000 850,760 0.8699 0.568 0.568 0.575 0.562 0.616 1,445,355 0.5886 -6.67%
2020-03-06 0 0.900 0.900 0.910 0.840 0.950 2,443,000 2,226,430 0.9114 0.609 0.609 0.616 0.568 0.643 3,610,431 0.6167 4.65%
2020-03-05 0 0.860 0.850 0.860 0.830 0.900 415,000 360,180 0.8679 0.582 0.575 0.582 0.562 0.609 613,315 0.5873 1.18%
2020-03-04 0 0.850 0.830 0.850 0.800 0.850 743,000 614,110 0.8265 0.575 0.562 0.575 0.541 0.575 1,098,056 0.5593 0.00%
2020-03-03 0 0.850 0.850 0.860 0.850 0.880 282,000 242,590 0.8602 0.575 0.575 0.582 0.575 0.595 416,759 0.5821 -3.41%
2020-03-02 0 0.880 0.870 0.880 0.830 0.890 758,000 653,670 0.8624 0.595 0.589 0.595 0.562 0.602 1,120,224 0.5835 3.53%
2020-02-28 0 0.850 0.850 0.860 0.820 0.860 343,000 288,720 0.8417 0.575 0.575 0.582 0.555 0.582 506,909 0.5696 -4.49%
2020-02-27 0 0.890 0.880 0.890 0.860 0.910 693,000 612,990 0.8845 0.602 0.595 0.602 0.582 0.616 1,024,162 0.5985 -2.20%
2020-02-26 0 0.910 0.870 0.900 0.860 0.930 1,637,000 1,465,950 0.8955 0.616 0.589 0.609 0.582 0.629 2,419,269 0.6059 4.60%
2020-02-25 0 0.870 0.860 0.870 0.770 0.920 2,365,000 2,034,250 0.8601 0.589 0.582 0.589 0.521 0.623 3,495,157 0.5820 6.10%
2020-02-24 0 0.820 0.810 0.820 0.800 0.850 1,251,000 1,013,730 0.8103 0.555 0.548 0.555 0.541 0.575 1,848,812 0.5483 -3.53%
2020-02-21 0 0.850 0.840 0.850 0.830 0.880 1,572,000 1,332,520 0.8477 0.575 0.568 0.575 0.562 0.595 2,323,208 0.5736 -3.41%
2020-02-20 0 0.880 0.870 0.880 0.860 0.890 533,000 464,620 0.8717 0.595 0.589 0.595 0.582 0.602 787,703 0.5898 1.15%
2020-02-19 0 0.870 0.870 0.880 0.870 0.940 1,886,000 1,670,445 0.8857 0.589 0.589 0.595 0.589 0.636 2,787,258 0.5993 -6.45%
2020-02-18 0 0.930 0.920 0.930 0.900 0.970 2,948,000 2,724,790 0.9243 0.629 0.623 0.629 0.609 0.656 4,356,754 0.6254 -6.06%
2020-02-17 0 0.990 0.990 1.000 0.970 1.030 1,707,000 1,694,630 0.9928 0.670 0.670 0.677 0.656 0.697 2,522,720 0.6717 -1.98%
2020-02-14 0 1.010 1.000 1.010 1.000 1.070 1,672,000 1,699,490 1.0164 0.683 0.677 0.683 0.677 0.724 2,470,995 0.6878 -1.94%
2020-02-13 0 1.030 1.030 1.040 0.920 1.080 2,293,000 2,349,410 1.0246 0.697 0.697 0.704 0.623 0.731 3,388,751 0.6933 -2.28%
2020-02-12 0 1.150 1.150 1.160 1.110 1.180 3,166,000 3,609,040 1.1399 0.713 0.713 0.719 0.688 0.732 5,105,093 0.7069 -0.86%
2020-02-11 0 1.160 1.160 1.170 1.150 1.230 2,377,000 2,794,990 1.1758 0.719 0.719 0.726 0.713 0.763 3,832,851 0.7292 -0.85%
2020-02-10 0 1.170 1.170 1.180 1.160 1.200 2,553,000 3,001,890 1.1758 0.726 0.726 0.732 0.719 0.744 4,116,647 0.7292 -2.50%
2020-02-07 0 1.200 1.190 1.200 1.140 1.250 4,001,488 4,753,636 1.1880 0.744 0.738 0.744 0.707 0.775 6,452,296 0.7367 0.84%
2020-02-06 0 1.190 1.190 1.200 1.080 1.320 9,797,002 12,059,002 1.2309 0.738 0.738 0.744 0.670 0.819 15,797,413 0.7634 6.25%
2020-02-05 0 1.120 1.120 1.130 1.100 1.250 6,059,000 6,918,000 1.1418 0.695 0.695 0.701 0.682 0.775 9,769,981 0.7081 -8.20%
2020-02-04 0 1.220 1.220 1.230 0.980 1.330 29,774,014 34,812,964 1.1692 0.757 0.757 0.763 0.608 0.825 48,009,830 0.7251 -1.61%
2020-02-03 0 1.240 1.240 1.250 1.200 2.020 32,729,996 46,094,144 1.4083 0.769 0.769 0.775 0.744 1.253 52,776,275 0.8734 -33.69%
2020-01-31 0 1.870 1.860 1.870 0.930 2.550 154,598,030 267,796,955 1.7322 1.160 1.154 1.160 0.577 1.581 249,285,338 1.0743 105.49%
2020-01-30 0 0.910 0.900 0.920 0.870 0.970 1,628,000 1,492,820 0.9170 0.564 0.558 0.571 0.540 0.602 2,625,108 0.5687 4.60%
2020-01-29 0 0.870 0.860 0.870 0.850 0.920 648,000 563,000 0.8688 0.540 0.533 0.540 0.527 0.571 1,044,883 0.5388 -6.45%
2020-01-24 0 0.930 0.930 0.960 0.910 0.960 114,000 106,340 0.9328 0.577 0.577 0.595 0.564 0.595 183,822 0.5785 1.09%
2020-01-23 0 0.920 0.900 0.920 0.900 0.930 1,356,000 1,239,760 0.9143 0.571 0.558 0.571 0.558 0.577 2,186,515 0.5670 -1.08%
2020-01-22 0 0.930 0.930 0.940 0.830 0.970 2,751,000 2,453,590 0.8919 0.577 0.577 0.583 0.515 0.602 4,435,917 0.5531 -5.10%
2020-01-21 0 0.980 0.940 0.980 0.920 1.050 2,649,002 2,563,491 0.9677 0.608 0.583 0.608 0.571 0.651 4,271,447 0.6001 3.16%
2020-01-20 0 0.950 0.940 0.950 0.900 0.980 7,078,002 6,721,611 0.9496 0.589 0.583 0.589 0.558 0.608 11,413,096 0.5889 4.40%
2020-01-17 0 0.910 0.910 0.920 0.890 0.930 1,239,496 1,118,956 0.9028 0.564 0.564 0.571 0.552 0.577 1,998,655 0.5599 -2.15%
2020-01-16 0 0.930 0.920 0.930 0.840 0.950 6,967,000 6,256,730 0.8981 0.577 0.571 0.577 0.521 0.589 11,234,108 0.5569 13.41%
2020-01-15 0 0.820 0.810 0.820 0.780 0.820 1,110,000 888,800 0.8007 0.509 0.502 0.509 0.484 0.509 1,789,846 0.4966 0.00%
2020-01-14 0 0.820 0.800 0.820 0.780 0.840 1,511,000 1,212,750 0.8026 0.509 0.496 0.509 0.484 0.521 2,436,449 0.4978 -2.38%
2020-01-13 0 0.840 0.840 0.850 0.820 0.860 1,263,000 1,065,700 0.8438 0.521 0.521 0.527 0.509 0.533 2,036,555 0.5233 2.44%
2020-01-10 0 0.820 0.820 0.830 0.780 0.860 2,077,000 1,700,950 0.8189 0.509 0.509 0.515 0.484 0.533 3,349,109 0.5079 5.13%
2020-01-09 0 0.780 0.780 0.820 0.750 0.800 1,362,000 1,073,020 0.7878 0.484 0.484 0.509 0.465 0.496 2,196,190 0.4886 2.63%
2020-01-08 0 0.760 0.760 0.780 0.730 0.780 1,814,000 1,359,290 0.7493 0.471 0.471 0.484 0.453 0.484 2,925,028 0.4647 -3.80%
2020-01-07 0 0.790 0.790 0.810 0.780 0.840 1,870,000 1,492,840 0.7983 0.490 0.490 0.502 0.484 0.521 3,015,327 0.4951 -1.25%
2020-01-06 0 0.800 0.780 0.800 0.700 0.860 6,455,000 5,014,300 0.7768 0.496 0.484 0.496 0.434 0.533 10,408,521 0.4817 15.94%
2020-01-03 0 0.690 0.680 0.690 0.600 0.730 2,757,000 1,830,120 0.6638 0.428 0.422 0.428 0.372 0.453 4,445,591 0.4117 9.52%
2020-01-02 0 0.630 0.610 0.630 0.580 0.630 231,000 141,960 0.6145 0.391 0.378 0.391 0.360 0.391 372,482 0.3811 8.62%
2019-12-31 0 0.580 0.580 0.600 0.580 0.590 196,000 115,270 0.5881 0.360 0.360 0.372 0.360 0.366 316,045 0.3647 -1.69%
2019-12-30 0 0.590 0.590 0.610 0.580 0.610 205,000 122,830 0.5992 0.366 0.366 0.378 0.360 0.378 330,557 0.3716 0.00%
2019-12-27 0 0.590 0.580 0.600 0.580 0.640 550,000 333,730 0.6068 0.366 0.360 0.372 0.360 0.397 886,861 0.3763 -4.84%
2019-12-24 0 0.620 0.580 0.620 0.580 0.620 4,000 2,360 0.5900 0.385 0.360 0.385 0.360 0.385 6,450 0.3659 6.90%
2019-12-23 0 0.580 0.580 0.610 0.580 0.610 153,000 90,740 0.5931 0.360 0.360 0.378 0.360 0.378 246,709 0.3678 -4.92%
2019-12-20 0 0.610 0.580 0.610 - - 0 0 - 0.378 0.360 0.378 - - 0 - 0.00%
2019-12-19 0 0.610 0.590 0.610 0.590 0.620 542,000 310,000 0.5720 0.378 0.366 0.378 0.366 0.385 873,961 0.3547 1.67%
2019-12-18 0 0.600 0.580 0.600 0.570 0.640 1,508,000 891,520 0.5912 0.372 0.360 0.372 0.353 0.397 2,431,611 0.3666 5.26%
2019-12-17 0 0.570 0.570 0.600 0.550 0.590 2,189,000 1,249,070 0.5706 0.353 0.353 0.372 0.341 0.366 3,529,706 0.3539 3.64%
2019-12-16 0 0.550 0.550 0.560 0.550 0.590 956,000 533,320 0.5579 0.341 0.341 0.347 0.341 0.366 1,541,525 0.3460 -3.51%
2019-12-13 0 0.570 0.570 0.580 0.550 0.590 474,000 265,670 0.5605 0.353 0.353 0.360 0.341 0.366 764,313 0.3476 3.64%
2019-12-12 0 0.550 0.550 0.590 0.550 0.590 125,000 71,290 0.5703 0.341 0.341 0.366 0.341 0.366 201,559 0.3537 -1.79%
2019-12-11 0 0.560 0.560 0.580 0.560 0.580 202,000 116,520 0.5768 0.347 0.347 0.360 0.347 0.360 325,720 0.3577 -3.45%
2019-12-10 0 0.580 0.560 0.580 0.550 0.580 28,000 16,080 0.5743 0.360 0.347 0.360 0.341 0.360 45,149 0.3562 5.45%
2019-12-09 0 0.550 0.550 0.580 0.520 0.580 411,000 229,400 0.5582 0.341 0.341 0.360 0.322 0.360 662,727 0.3461 -1.79%
2019-12-06 0 0.560 0.560 0.570 0.560 0.570 137,000 77,080 0.5626 0.347 0.347 0.353 0.347 0.353 220,909 0.3489 0.00%
2019-12-05 0 0.560 0.560 0.600 0.560 0.600 124,000 71,500 0.5766 0.347 0.347 0.372 0.347 0.372 199,947 0.3576 -3.45%
2019-12-04 0 0.580 0.560 0.580 0.560 0.580 49,000 27,800 0.5673 0.360 0.347 0.360 0.347 0.360 79,011 0.3518 -3.33%
2019-12-03 0 0.600 0.570 0.600 0.560 0.600 231,000 135,580 0.5869 0.372 0.353 0.372 0.347 0.372 372,482 0.3640 5.26%
2019-12-02 0 0.570 0.570 0.590 0.570 0.600 95,000 56,330 0.5929 0.353 0.353 0.366 0.353 0.372 153,185 0.3677 1.79%
2019-11-29 0 0.560 0.560 0.590 0.560 0.570 295,000 167,780 0.5687 0.347 0.347 0.366 0.347 0.353 475,680 0.3527 -1.75%
2019-11-28 0 0.570 0.570 0.590 0.570 0.590 158,000 90,860 0.5751 0.353 0.353 0.366 0.353 0.366 254,771 0.3566 -3.39%
2019-11-27 0 0.590 0.580 0.590 0.570 0.590 94,000 54,600 0.5809 0.366 0.360 0.366 0.353 0.366 151,573 0.3602 0.00%
2019-11-26 0 0.590 0.580 0.600 0.580 0.600 96,000 56,700 0.5906 0.366 0.360 0.372 0.360 0.372 154,798 0.3663 -1.67%
2019-11-25 0 0.600 0.580 0.610 - - 0 0 - 0.372 0.360 0.378 - - 0 - -1.64%
2019-11-22 0 0.610 0.580 0.610 0.610 0.610 202,000 123,220 0.6100 0.378 0.360 0.378 0.378 0.378 325,720 0.3783 0.00%
2019-11-21 0 0.610 0.570 0.610 0.570 0.610 314,000 181,100 0.5768 0.378 0.353 0.378 0.353 0.378 506,317 0.3577 0.00%
2019-11-20 0 0.610 0.610 0.620 0.580 0.610 12,000 7,040 0.5867 0.378 0.378 0.385 0.360 0.378 19,350 0.3638 0.00%
2019-11-19 0 0.610 0.590 0.620 0.580 0.610 223,000 131,600 0.5901 0.378 0.366 0.385 0.360 0.378 359,582 0.3660 3.39%
2019-11-18 0 0.590 0.590 0.620 0.580 0.590 262,000 154,410 0.5894 0.366 0.366 0.385 0.360 0.366 422,468 0.3655 -1.67%
2019-11-15 0 0.600 0.600 0.620 0.570 0.620 365,000 218,420 0.5984 0.372 0.372 0.385 0.353 0.385 588,553 0.3711 -3.23%
2019-11-14 0 0.620 0.620 0.630 0.620 0.620 339,000 210,180 0.6200 0.385 0.385 0.391 0.385 0.385 546,629 0.3845 -1.59%
2019-11-13 0 0.630 0.600 0.630 0.630 0.630 1,000 630 0.6300 0.391 0.372 0.391 0.391 0.391 1,612 0.3907 5.00%
2019-11-12 0 0.600 0.620 0.630 0.600 0.630 58,000 36,510 0.6295 0.372 0.385 0.391 0.372 0.391 93,524 0.3904 -4.76%
2019-11-11 0 0.630 0.630 0.640 0.600 0.660 1,250,232 799,706 0.6396 0.391 0.391 0.397 0.372 0.409 2,015,967 0.3967 0.00%
2019-11-08 0 0.630 0.630 0.640 0.630 0.640 450,000 284,120 0.6314 0.391 0.391 0.397 0.391 0.397 725,613 0.3916 0.00%
2019-11-07 0 0.630 0.630 0.640 0.600 0.630 28,000 16,830 0.6011 0.391 0.391 0.397 0.372 0.391 45,149 0.3728 1.61%
2019-11-06 0 0.620 0.620 0.630 0.620 0.640 9,000 5,630 0.6256 0.385 0.385 0.391 0.385 0.397 14,512 0.3879 0.00%
2019-11-05 0 0.620 0.610 0.620 0.610 0.620 458,000 279,440 0.6101 0.385 0.378 0.385 0.378 0.385 738,513 0.3784 1.64%
2019-11-04 0 0.610 0.590 0.620 0.590 0.630 27,000 16,150 0.5981 0.378 0.366 0.385 0.366 0.391 43,537 0.3710 1.67%
2019-11-01 0 0.600 0.600 0.620 0.600 0.620 155,000 94,700 0.6110 0.372 0.372 0.385 0.372 0.385 249,934 0.3789 -3.23%
2019-10-31 0 0.620 0.600 0.620 0.600 0.620 3,000 1,830 0.6100 0.385 0.372 0.385 0.372 0.385 4,837 0.3783 3.33%
2019-10-30 0 0.600 0.590 0.600 0.590 0.600 81,000 48,510 0.5989 0.372 0.366 0.372 0.366 0.372 130,610 0.3714 -1.64%
2019-10-29 0 0.610 0.590 0.610 0.580 0.610 686,000 405,660 0.5913 0.378 0.366 0.378 0.360 0.378 1,106,157 0.3667 3.39%
2019-10-28 0 0.590 0.570 0.590 0.570 0.590 146,000 83,260 0.5703 0.366 0.353 0.366 0.353 0.366 235,421 0.3537 1.72%
2019-10-25 0 0.580 0.550 0.580 0.540 0.600 106,000 60,930 0.5748 0.360 0.341 0.360 0.335 0.372 170,922 0.3565 1.75%
2019-10-24 0 0.570 0.570 0.580 0.550 0.570 175,000 97,990 0.5599 0.353 0.353 0.360 0.341 0.353 282,183 0.3473 -3.39%
2019-10-23 0 0.590 0.540 0.600 0.590 0.590 1,000 590 0.5900 0.366 0.335 0.372 0.366 0.366 1,612 0.3659 3.51%
2019-10-22 0 0.570 0.540 0.570 0.570 0.570 20,000 11,400 0.5700 0.353 0.335 0.353 0.353 0.353 32,249 0.3535 0.00%
2019-10-21 0 0.570 0.550 0.570 0.540 0.570 417,000 232,520 0.5576 0.353 0.341 0.353 0.335 0.353 672,402 0.3458 3.64%
2019-10-18 0 0.550 0.550 0.560 0.540 0.580 69,000 37,950 0.5500 0.341 0.341 0.347 0.335 0.360 111,261 0.3411 -5.17%
2019-10-17 0 0.580 0.560 0.600 0.560 0.600 235,000 135,590 0.5770 0.360 0.347 0.372 0.347 0.372 378,931 0.3578 1.75%
2019-10-16 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 0.353 0.341 0.353 0.353 0.353 3,225 0.3535 0.00%
2019-10-15 0 0.570 0.550 0.570 0.570 0.570 35,000 19,950 0.5700 0.353 0.341 0.353 0.353 0.353 56,437 0.3535 -1.72%
2019-10-14 0 0.580 0.580 0.590 0.550 0.600 151,000 84,710 0.5610 0.360 0.360 0.366 0.341 0.372 243,484 0.3479 3.57%
2019-10-11 0 0.560 0.580 0.600 0.560 0.630 202,000 116,270 0.5756 0.347 0.360 0.372 0.347 0.391 325,720 0.3570 -1.75%
2019-10-10 0 0.570 0.570 0.600 0.550 0.580 188,000 106,250 0.5652 0.353 0.353 0.372 0.341 0.360 303,145 0.3505 0.00%
2019-10-09 0 0.570 0.560 0.570 0.550 0.640 421,000 247,390 0.5876 0.353 0.347 0.353 0.341 0.397 678,852 0.3644 0.00%
2019-10-08 0 0.570 0.570 0.600 0.560 0.690 417,000 242,120 0.5806 0.353 0.353 0.372 0.347 0.428 672,402 0.3601 -1.72%
2019-10-04 0 0.580 0.580 0.610 0.510 0.680 631,000 370,360 0.5869 0.360 0.360 0.378 0.316 0.422 1,017,471 0.3640 -7.94%
2019-10-03 0 0.630 0.610 0.630 0.610 0.630 31,000 19,460 0.6277 0.391 0.378 0.391 0.378 0.391 49,987 0.3893 -3.08%
2019-10-02 0 0.650 0.620 0.650 0.650 0.690 26,000 16,940 0.6515 0.403 0.385 0.403 0.403 0.428 41,924 0.4041 3.17%
2019-09-30 0 0.630 0.620 0.640 0.620 0.690 59,000 37,420 0.6342 0.391 0.385 0.397 0.385 0.428 95,136 0.3933 -7.35%
2019-09-27 0 0.680 0.620 0.680 0.650 0.710 251,000 168,880 0.6728 0.422 0.385 0.422 0.403 0.440 404,731 0.4173 0.00%
2019-09-26 0 0.680 0.680 0.700 0.680 0.720 167,000 114,990 0.6886 0.422 0.422 0.434 0.422 0.447 269,283 0.4270 -2.86%
2019-09-25 0 0.700 0.680 0.700 0.680 0.710 63,000 44,050 0.6992 0.434 0.422 0.434 0.422 0.440 101,586 0.4336 2.94%
2019-09-24 0 0.680 0.680 0.700 0.680 0.720 450,000 315,280 0.7006 0.422 0.422 0.434 0.422 0.447 725,613 0.4345 -5.56%
2019-09-23 0 0.720 0.710 0.720 0.710 0.730 396,000 281,800 0.7116 0.447 0.440 0.447 0.440 0.453 638,540 0.4413 -1.37%
2019-09-20 0 0.730 0.730 0.740 0.710 0.740 178,000 127,710 0.7175 0.453 0.453 0.459 0.440 0.459 287,020 0.4450 -1.35%
2019-09-19 0 0.740 0.730 0.740 0.710 0.750 611,000 448,740 0.7344 0.459 0.453 0.459 0.440 0.465 985,222 0.4555 5.71%
2019-09-18 0 0.700 0.700 0.710 0.700 0.730 143,000 101,530 0.7100 0.434 0.434 0.440 0.434 0.453 230,584 0.4403 -4.11%
2019-09-17 0 0.730 0.720 0.730 0.710 0.740 102,000 73,740 0.7229 0.453 0.447 0.453 0.440 0.459 164,472 0.4483 -3.95%
2019-09-16 0 0.760 0.730 0.760 0.680 0.790 3,664,000 2,704,450 0.7381 0.471 0.453 0.471 0.422 0.490 5,908,106 0.4578 4.11%
2019-09-13 0 0.730 0.720 0.730 0.680 0.760 995,000 725,840 0.7295 0.453 0.447 0.453 0.422 0.471 1,604,412 0.4524 5.80%
2019-09-12 0 0.690 0.680 0.700 0.650 0.700 185,000 126,930 0.6861 0.428 0.422 0.434 0.403 0.434 298,308 0.4255 2.99%
2019-09-11 0 0.670 0.650 0.670 0.580 0.690 908,000 579,390 0.6381 0.416 0.403 0.416 0.360 0.428 1,464,127 0.3957 11.67%
2019-09-10 0 0.600 0.580 0.630 0.580 0.630 63,000 38,220 0.6067 0.372 0.360 0.391 0.360 0.391 101,586 0.3762 -1.64%
2019-09-09 0 0.610 0.590 0.620 0.590 0.630 628,000 372,900 0.5938 0.378 0.366 0.385 0.366 0.391 1,012,634 0.3682 0.00%
2019-09-06 0 0.610 0.600 0.610 0.570 0.640 487,000 286,360 0.5880 0.378 0.372 0.378 0.353 0.397 785,275 0.3647 0.00%
2019-09-05 0 0.610 0.600 0.610 0.580 0.620 971,000 586,040 0.6035 0.378 0.372 0.378 0.360 0.385 1,565,712 0.3743 7.02%
2019-09-04 0 0.570 0.570 0.580 0.550 0.590 218,000 124,790 0.5724 0.353 0.353 0.360 0.341 0.366 351,519 0.3550 3.64%
2019-09-03 0 0.550 0.540 0.550 0.530 0.550 94,000 50,600 0.5383 0.341 0.335 0.341 0.329 0.341 151,573 0.3338 -1.79%
2019-09-02 0 0.560 0.540 0.560 0.520 0.600 678,000 376,560 0.5554 0.347 0.335 0.347 0.322 0.372 1,093,258 0.3444 0.00%
2019-08-30 0 0.560 0.550 0.570 0.550 0.590 903,798 508,256 0.5624 0.347 0.341 0.353 0.341 0.366 1,457,351 0.3488 1.82%
2019-08-29 0 0.550 0.530 0.550 0.520 0.580 335,000 180,260 0.5381 0.341 0.329 0.341 0.322 0.360 540,179 0.3337 1.85%
2019-08-28 0 0.540 0.520 0.540 0.520 0.540 5,000 2,660 0.5320 0.335 0.322 0.335 0.322 0.335 8,062 0.3299 1.89%
2019-08-27 0 0.530 0.520 0.530 0.510 0.540 406,000 210,720 0.5190 0.329 0.322 0.329 0.316 0.335 654,665 0.3219 0.00%
2019-08-26 0 0.530 0.520 0.530 0.520 0.540 325,000 169,910 0.5228 0.329 0.322 0.329 0.322 0.335 524,054 0.3242 -1.85%
2019-08-23 0 0.540 0.540 0.550 0.540 0.570 269,000 147,330 0.5477 0.335 0.335 0.341 0.335 0.353 433,756 0.3397 1.89%
2019-08-22 0 0.530 0.530 0.560 0.530 0.570 115,000 63,100 0.5487 0.329 0.329 0.347 0.329 0.353 185,435 0.3403 -3.64%
2019-08-21 0 0.550 0.530 0.560 0.530 0.590 631,505 346,362 0.5485 0.341 0.329 0.347 0.329 0.366 1,018,286 0.3401 3.77%
2019-08-20 0 0.530 0.530 0.560 0.530 0.550 203,000 109,850 0.5411 0.329 0.329 0.347 0.329 0.341 327,332 0.3356 0.00%
2019-08-19 0 0.530 0.530 0.540 0.520 0.600 183,000 96,590 0.5278 0.329 0.329 0.335 0.322 0.372 295,083 0.3273 1.92%
2019-08-16 0 0.520 0.510 0.520 0.510 0.530 199,000 102,100 0.5131 0.322 0.316 0.322 0.316 0.329 320,882 0.3182 1.96%
2019-08-15 0 0.510 0.510 0.520 0.510 0.560 124,000 64,000 0.5161 0.316 0.316 0.322 0.316 0.347 199,947 0.3201 -1.92%
2019-08-14 0 0.520 0.510 0.520 0.510 0.540 242,000 125,720 0.5195 0.322 0.316 0.322 0.316 0.335 390,219 0.3222 1.96%
2019-08-13 0 0.510 0.520 0.550 0.510 0.630 332,000 173,550 0.5227 0.316 0.322 0.341 0.316 0.391 535,341 0.3242 -7.27%
2019-08-12 0 0.550 0.540 0.570 0.550 0.570 60,000 33,120 0.5520 0.341 0.335 0.353 0.341 0.353 96,748 0.3423 -1.79%
2019-08-09 0 0.560 0.560 0.580 0.560 0.600 22,000 12,590 0.5723 0.347 0.347 0.360 0.347 0.372 35,474 0.3549 -3.45%
2019-08-08 0 0.580 0.560 0.580 0.560 0.580 66,000 37,420 0.5670 0.360 0.347 0.360 0.347 0.360 106,423 0.3516 -1.69%
2019-08-07 0 0.590 0.560 0.590 0.560 0.610 136,000 78,650 0.5783 0.366 0.347 0.366 0.347 0.378 219,296 0.3586 -1.67%
2019-08-06 0 0.600 0.570 0.600 0.570 0.600 77,000 45,110 0.5858 0.372 0.353 0.372 0.353 0.372 124,161 0.3633 -1.64%
2019-08-05 0 0.610 0.580 0.630 0.580 0.640 304,000 180,580 0.5940 0.378 0.360 0.391 0.360 0.397 490,192 0.3684 1.67%
2019-08-02 0 0.600 0.600 0.620 0.590 0.640 255,000 155,760 0.6108 0.372 0.372 0.385 0.366 0.397 411,181 0.3788 -4.76%
2019-08-01 0 0.630 0.630 0.640 0.620 0.630 47,000 29,590 0.6296 0.391 0.391 0.397 0.385 0.391 75,786 0.3904 1.61%
2019-07-31 0 0.620 0.620 0.650 0.610 0.650 88,000 53,900 0.6125 0.385 0.385 0.403 0.378 0.403 141,898 0.3799 -3.12%
2019-07-30 0 0.640 0.620 0.640 0.620 0.640 15,000 9,520 0.6347 0.397 0.385 0.397 0.385 0.397 24,187 0.3936 1.59%
2019-07-29 0 0.630 0.630 0.640 0.620 0.630 128,000 80,040 0.6253 0.391 0.391 0.397 0.385 0.391 206,397 0.3878 1.61%
2019-07-26 0 0.620 0.620 0.640 0.620 0.640 166,000 105,110 0.6332 0.385 0.385 0.397 0.385 0.397 267,671 0.3927 -1.59%
2019-07-25 0 0.630 0.630 0.650 0.620 0.660 640,000 404,300 0.6317 0.391 0.391 0.403 0.385 0.409 1,031,983 0.3918 1.61%
2019-07-24 0 0.620 0.620 0.630 0.610 0.640 577,000 364,710 0.6321 0.385 0.385 0.391 0.378 0.397 930,398 0.3920 -1.59%
2019-07-23 0 0.630 0.630 0.640 0.630 0.650 139,000 89,190 0.6417 0.391 0.391 0.397 0.391 0.403 224,134 0.3979 -1.56%
2019-07-22 0 0.640 0.640 0.660 0.620 0.680 309,000 199,260 0.6449 0.397 0.397 0.409 0.385 0.422 498,255 0.3999 -5.88%
2019-07-19 0 0.680 0.660 0.690 0.650 0.680 81,000 54,740 0.6758 0.422 0.409 0.428 0.403 0.422 130,610 0.4191 6.25%
2019-07-18 0 0.640 0.640 0.660 0.640 0.660 47,000 30,680 0.6528 0.397 0.397 0.409 0.397 0.409 75,786 0.4048 -1.54%
2019-07-17 0 0.650 0.650 0.670 0.650 0.670 123,000 80,600 0.6553 0.403 0.403 0.416 0.403 0.416 198,334 0.4064 -1.52%
2019-07-16 0 0.660 0.660 0.670 0.660 0.680 48,000 32,150 0.6698 0.409 0.409 0.416 0.409 0.422 77,399 0.4154 -2.94%
2019-07-15 0 0.680 0.660 0.690 0.660 0.730 532,000 363,460 0.6832 0.422 0.409 0.428 0.409 0.453 857,836 0.4237 1.49%
2019-07-12 0 0.670 0.670 0.690 0.670 0.700 266,000 181,910 0.6839 0.416 0.416 0.428 0.416 0.434 428,918 0.4241 0.00%
2019-07-11 0 0.670 0.670 0.690 0.670 0.690 319,000 217,430 0.6816 0.416 0.416 0.428 0.416 0.428 514,379 0.4227 -1.47%
2019-07-10 0 0.680 0.680 0.690 0.660 0.730 256,000 174,940 0.6834 0.422 0.422 0.428 0.409 0.453 412,793 0.4238 -1.45%
2019-07-09 0 0.690 0.690 0.710 0.690 0.730 74,000 52,560 0.7103 0.428 0.428 0.440 0.428 0.453 119,323 0.4405 0.00%
2019-07-08 0 0.690 0.690 0.710 0.680 0.730 97,570 67,111 0.6878 0.428 0.428 0.440 0.422 0.453 157,329 0.4266 -1.43%
2019-07-05 0 0.700 0.700 0.730 0.690 0.730 60,000 42,480 0.7080 0.434 0.434 0.453 0.428 0.453 96,748 0.4391 0.00%
2019-07-04 0 0.700 0.700 0.730 0.700 0.730 165,000 117,270 0.7107 0.434 0.434 0.453 0.434 0.453 266,058 0.4408 -5.41%
2019-07-03 0 0.740 0.700 0.740 0.700 0.740 267,000 189,520 0.7098 0.459 0.434 0.459 0.434 0.459 430,531 0.4402 2.78%
2019-07-02 0 0.720 0.720 0.730 0.710 0.750 232,000 170,710 0.7358 0.447 0.447 0.453 0.440 0.465 374,094 0.4563 1.41%
2019-06-28 0 0.710 0.710 0.730 0.710 0.770 161,000 116,340 0.7226 0.440 0.440 0.453 0.440 0.478 259,608 0.4481 0.00%
2019-06-27 0 0.710 0.710 0.730 0.700 0.730 36,000 26,120 0.7256 0.440 0.440 0.453 0.434 0.453 58,049 0.4500 1.43%
2019-06-26 0 0.700 0.700 0.730 0.690 0.700 8,000 5,540 0.6925 0.434 0.434 0.453 0.428 0.434 12,900 0.4295 0.00%
2019-06-25 0 0.700 0.700 0.740 0.700 0.730 74,000 52,440 0.7086 0.434 0.434 0.459 0.434 0.453 119,323 0.4395 -4.11%
2019-06-24 0 0.730 0.720 0.770 0.680 0.800 423,000 299,770 0.7087 0.453 0.447 0.478 0.422 0.496 682,077 0.4395 2.82%
2019-06-21 0 0.710 0.710 0.720 0.690 0.730 36,000 25,420 0.7061 0.440 0.440 0.447 0.428 0.453 58,049 0.4379 1.43%
2019-06-20 0 0.700 0.700 0.720 0.690 0.720 39,000 27,630 0.7085 0.434 0.434 0.447 0.428 0.447 62,886 0.4394 0.00%
2019-06-19 0 0.700 0.700 0.710 0.700 0.720 233,000 164,440 0.7058 0.434 0.434 0.440 0.434 0.447 375,706 0.4377 -1.41%
2019-06-18 0 0.710 0.710 0.720 0.690 0.750 328,000 236,940 0.7224 0.440 0.440 0.447 0.428 0.465 528,892 0.4480 2.90%
2019-06-17 0 0.690 0.690 0.710 0.690 0.710 110,000 75,940 0.6904 0.428 0.428 0.440 0.428 0.440 177,372 0.4281 1.47%
2019-06-14 0 0.680 0.680 0.730 0.670 0.730 153,000 105,550 0.6899 0.422 0.422 0.453 0.416 0.453 246,709 0.4278 -2.86%
2019-06-13 0 0.700 0.700 0.730 0.700 0.750 163,000 115,200 0.7067 0.434 0.434 0.453 0.434 0.465 262,833 0.4383 0.00%
2019-06-12 0 0.700 0.700 0.730 0.690 0.740 549,000 388,590 0.7078 0.434 0.434 0.453 0.428 0.459 885,248 0.4390 -1.41%
2019-06-11 0 0.710 0.710 0.720 0.690 0.790 1,625,000 1,193,380 0.7344 0.440 0.440 0.447 0.428 0.490 2,620,271 0.4554 10.94%
2019-06-10 0 0.640 0.640 0.650 0.640 0.690 30,000 19,920 0.6640 0.397 0.397 0.403 0.397 0.428 48,374 0.4118 0.00%
2019-06-06 0 0.640 0.640 0.650 0.640 0.660 35,251 22,653 0.6426 0.397 0.397 0.403 0.397 0.409 56,841 0.3985 0.00%
2019-06-05 0 0.640 0.640 0.650 0.640 0.690 125,000 81,310 0.6505 0.397 0.397 0.403 0.397 0.428 201,559 0.4034 -3.03%
2019-06-04 0 0.660 0.640 0.660 0.660 0.670 54,000 35,720 0.6615 0.409 0.397 0.409 0.409 0.416 87,074 0.4102 -2.94%
2019-06-03 0 0.680 0.680 0.700 0.680 0.700 481,000 328,030 0.6820 0.422 0.422 0.434 0.422 0.434 775,600 0.4229 3.03%
2019-05-31 0 0.660 0.660 0.680 0.660 0.700 280,000 188,020 0.6715 0.409 0.409 0.422 0.409 0.434 451,493 0.4164 0.00%
2019-05-30 0 0.660 0.660 0.670 0.660 0.680 119,000 80,150 0.6735 0.409 0.409 0.416 0.409 0.422 191,884 0.4177 3.13%
2019-05-29 0 0.640 0.640 0.650 0.630 0.670 1,253,300 822,828 0.6565 0.397 0.397 0.403 0.391 0.416 2,020,914 0.4072 -3.03%
2019-05-28 0 0.660 0.660 0.680 0.660 0.680 393,000 260,120 0.6619 0.409 0.409 0.422 0.409 0.422 633,702 0.4105 0.00%
2019-05-27 0 0.660 0.660 0.670 0.640 0.680 370,000 244,090 0.6597 0.409 0.409 0.416 0.397 0.422 596,615 0.4091 3.13%
2019-05-24 0 0.640 0.640 0.660 0.630 0.660 803,000 518,560 0.6458 0.397 0.397 0.409 0.391 0.409 1,294,817 0.4005 4.92%
2019-05-23 0 0.610 0.610 0.630 0.600 0.640 258,000 158,420 0.6140 0.378 0.378 0.391 0.372 0.397 416,018 0.3808 0.00%
2019-05-22 0 0.610 0.610 0.620 0.610 0.690 1,097,000 698,860 0.6371 0.378 0.378 0.385 0.378 0.428 1,768,884 0.3951 -4.69%
2019-05-21 0 0.640 0.640 0.650 0.620 0.690 564,000 373,060 0.6615 0.397 0.397 0.403 0.385 0.428 909,435 0.4102 -5.88%
2019-05-20 0 0.680 0.690 0.700 0.660 0.730 288,000 198,940 0.6908 0.422 0.428 0.434 0.409 0.453 464,393 0.4284 -6.85%
2019-05-17 0 0.730 0.730 0.740 0.730 0.760 323,000 241,190 0.7467 0.453 0.453 0.459 0.453 0.471 520,829 0.4631 0.00%
2019-05-16 0 0.730 0.730 0.740 0.720 0.760 844,000 623,010 0.7382 0.453 0.453 0.459 0.447 0.471 1,360,928 0.4578 -2.67%
2019-05-15 0 0.750 0.750 0.760 0.740 0.770 262,000 197,950 0.7555 0.465 0.465 0.471 0.459 0.478 422,468 0.4686 0.00%
2019-05-14 0 0.750 0.750 0.760 0.750 0.790 274,700 210,423 0.7660 0.465 0.465 0.471 0.465 0.490 442,947 0.4751 -5.06%
2019-05-10 0 0.790 0.760 0.790 0.760 0.790 685,000 524,430 0.7656 0.490 0.471 0.490 0.471 0.490 1,104,545 0.4748 2.60%
2019-05-09 0 0.770 0.770 0.780 0.750 0.810 2,593,303 2,039,823 0.7866 0.478 0.478 0.484 0.465 0.502 4,181,634 0.4878 1.32%
2019-05-08 0 0.760 0.760 0.780 0.760 0.860 7,673,000 6,405,010 0.8347 0.471 0.471 0.484 0.471 0.533 12,372,515 0.5177 -3.80%
2019-05-07 0 0.790 0.790 0.800 0.780 0.820 1,362,000 1,085,510 0.7970 0.490 0.490 0.496 0.484 0.509 2,196,190 0.4943 -4.82%
2019-05-06 0 0.830 0.820 0.840 0.810 0.880 911,000 757,110 0.8311 0.515 0.509 0.521 0.502 0.546 1,468,964 0.5154 -5.68%
2019-05-03 0 0.880 0.880 0.890 0.870 0.920 1,910,000 1,692,980 0.8864 0.546 0.546 0.552 0.540 0.571 3,079,826 0.5497 -4.35%
2019-05-02 0 0.920 0.910 0.930 0.910 0.950 443,000 409,800 0.9251 0.571 0.564 0.577 0.564 0.589 714,326 0.5737 -3.16%
2019-04-30 0 0.950 0.940 0.960 0.940 0.960 575,000 546,060 0.9497 0.589 0.583 0.595 0.583 0.595 927,173 0.5890 0.00%
2019-04-29 0 0.950 0.930 0.950 0.920 0.960 869,000 813,530 0.9362 0.589 0.577 0.589 0.571 0.595 1,401,240 0.5806 1.06%
2019-04-26 0 0.940 0.940 0.950 0.940 0.970 922,000 878,870 0.9532 0.583 0.583 0.589 0.583 0.602 1,486,701 0.5912 -2.08%
2019-04-25 0 0.960 0.960 0.970 0.960 1.010 752,000 733,870 0.9759 0.595 0.595 0.602 0.595 0.626 1,212,581 0.6052 -1.03%
2019-04-24 0 0.970 0.970 0.980 0.970 1.020 507,000 501,820 0.9898 0.602 0.602 0.608 0.602 0.633 817,524 0.6138 -2.02%
2019-04-23 0 0.990 0.990 1.000 0.980 1.030 212,000 214,530 1.0119 0.614 0.614 0.620 0.608 0.639 341,845 0.6276 -1.00%
2019-04-18 0 1.000 1.000 1.020 0.970 1.030 2,135,000 2,175,520 1.0190 0.620 0.620 0.633 0.602 0.639 3,442,632 0.6319 3.09%
2019-04-17 0 0.970 0.970 0.990 0.970 1.000 107,000 104,430 0.9760 0.602 0.602 0.614 0.602 0.620 172,535 0.6053 -1.02%
2019-04-16 0 0.980 0.980 1.010 0.980 1.020 407,000 407,390 1.0010 0.608 0.608 0.626 0.608 0.633 656,277 0.6208 -3.92%
2019-04-15 0 1.020 1.020 1.030 0.970 1.060 1,999,430 2,039,415 1.0200 0.633 0.633 0.639 0.602 0.657 3,224,029 0.6326 5.15%
2019-04-12 0 0.970 0.970 0.980 0.970 1.000 47,000 46,030 0.9794 0.602 0.602 0.608 0.602 0.620 75,786 0.6074 -1.02%
2019-04-11 0 0.980 0.970 0.980 0.960 1.010 376,000 368,990 0.9814 0.608 0.602 0.608 0.595 0.626 606,290 0.6086 1.03%
2019-04-10 0 0.970 0.970 0.980 0.960 1.000 127,000 124,000 0.9764 0.602 0.602 0.608 0.595 0.620 204,784 0.6055 -1.02%
2019-04-09 0 0.980 0.980 0.990 0.980 1.010 1,009,000 993,300 0.9844 0.608 0.608 0.614 0.608 0.626 1,626,986 0.6105 0.00%
2019-04-08 0 0.980 0.980 0.990 0.970 1.000 128,000 126,740 0.9902 0.608 0.608 0.614 0.602 0.620 206,397 0.6141 -3.92%
2019-04-04 0 1.020 1.010 1.020 1.000 1.020 72,000 73,270 1.0176 0.633 0.626 0.633 0.620 0.633 116,098 0.6311 2.00%
2019-04-03 0 1.000 1.000 1.010 0.990 1.010 220,000 220,610 1.0028 0.620 0.620 0.626 0.614 0.626 354,744 0.6219 2.04%
2019-04-02 0 0.980 0.980 1.000 0.970 1.030 396,000 392,050 0.9900 0.608 0.608 0.620 0.602 0.639 638,540 0.6140 -2.97%
2019-04-01 0 1.010 1.010 1.030 1.010 1.040 513,000 520,570 1.0148 0.626 0.626 0.639 0.626 0.645 827,199 0.6293 0.00%
2019-03-29 0 1.010 1.010 1.020 0.910 1.030 9,080,000 8,941,340 0.9847 0.626 0.626 0.633 0.564 0.639 14,641,266 0.6107 2.02%
2019-03-28 0 0.990 0.990 1.000 0.980 1.040 946,000 946,190 1.0002 0.614 0.614 0.620 0.608 0.645 1,525,401 0.6203 0.00%
2019-03-27 0 0.990 0.990 1.000 0.990 1.040 492,000 493,960 1.0040 0.614 0.614 0.620 0.614 0.645 793,337 0.6226 -1.98%
2019-03-26 0 1.010 1.000 1.010 0.990 1.040 455,000 460,280 1.0116 0.626 0.620 0.626 0.614 0.645 733,676 0.6274 1.00%
2019-03-25 0 1.000 1.000 1.010 1.000 1.050 589,000 599,220 1.0174 0.620 0.620 0.626 0.620 0.651 949,747 0.6309 -2.91%
2019-03-22 0 1.030 1.030 1.050 1.030 1.070 529,000 550,810 1.0412 0.639 0.639 0.651 0.639 0.664 852,999 0.6457 0.00%
2019-03-21 0 1.030 1.030 1.050 1.030 1.090 743,000 787,220 1.0595 0.639 0.639 0.651 0.639 0.676 1,198,068 0.6571 -3.74%
2019-03-20 0 1.070 1.060 1.070 1.020 1.080 797,000 833,360 1.0456 0.664 0.657 0.664 0.633 0.670 1,285,142 0.6485 0.94%
2019-03-19 0 1.060 1.060 1.080 1.050 1.110 1,515,000 1,621,680 1.0704 0.657 0.657 0.670 0.651 0.688 2,442,898 0.6638 -2.75%
2019-03-18 0 1.090 1.080 1.100 1.080 1.100 769,000 837,680 1.0893 0.676 0.670 0.682 0.670 0.682 1,239,993 0.6756 -0.91%
2019-03-15 0 1.100 1.110 1.120 1.080 1.130 563,020 622,021 1.1048 0.682 0.688 0.695 0.670 0.701 907,855 0.6852 0.00%
2019-03-14 0 1.100 1.090 1.100 1.080 1.150 1,497,490 1,649,514 1.1015 0.682 0.676 0.682 0.670 0.713 2,414,664 0.6831 -2.65%
2019-03-13 0 1.130 1.130 1.150 1.100 1.200 1,689,490 1,936,084 1.1460 0.701 0.701 0.713 0.682 0.744 2,724,259 0.7107 1.80%
2019-03-12 0 1.110 1.120 1.140 1.100 1.170 1,976,000 2,224,650 1.1258 0.688 0.695 0.707 0.682 0.726 3,186,249 0.6982 -5.93%
2019-03-11 0 1.180 1.150 1.180 1.140 1.190 1,019,000 1,180,130 1.1581 0.732 0.713 0.732 0.707 0.738 1,643,111 0.7182 3.51%
2019-03-08 0 1.140 1.130 1.150 1.120 1.190 1,457,000 1,674,920 1.1496 0.707 0.701 0.713 0.695 0.738 2,349,375 0.7129 -3.39%
2019-03-07 0 1.180 1.170 1.180 1.150 1.310 4,095,000 5,058,940 1.2354 0.732 0.726 0.732 0.713 0.812 6,603,082 0.7661 -2.48%
2019-03-06 0 1.210 1.210 1.220 1.120 1.260 2,233,000 2,701,100 1.2096 0.750 0.750 0.757 0.695 0.781 3,600,655 0.7502 7.08%
2019-03-05 0 1.130 1.110 1.140 1.110 1.150 302,000 338,140 1.1197 0.701 0.688 0.707 0.688 0.713 486,967 0.6944 0.00%
2019-03-04 0 1.130 1.130 1.140 1.090 1.170 717,000 815,310 1.1371 0.701 0.701 0.707 0.676 0.726 1,156,144 0.7052 2.73%
2019-03-01 0 1.100 1.100 1.120 1.100 1.130 105,000 116,980 1.1141 0.682 0.682 0.695 0.682 0.701 169,310 0.6909 0.00%
2019-02-28 0 1.100 1.080 1.100 1.090 1.140 558,625 616,118 1.1029 0.682 0.670 0.682 0.676 0.707 900,768 0.6840 -1.79%
2019-02-27 0 1.120 1.120 1.130 1.090 1.160 418,000 468,170 1.1200 0.695 0.695 0.701 0.676 0.719 674,014 0.6946 -0.88%
2019-02-26 0 1.130 1.120 1.130 1.120 1.200 968,000 1,118,170 1.1551 0.701 0.695 0.701 0.695 0.744 1,560,875 0.7164 -5.04%
2019-02-25 0 1.190 1.160 1.190 1.160 1.210 985,000 1,157,405 1.1750 0.738 0.719 0.738 0.719 0.750 1,588,287 0.7287 1.71%
2019-02-22 0 1.170 1.160 1.170 1.140 1.200 1,133,000 1,328,485 1.1725 0.726 0.719 0.726 0.707 0.744 1,826,933 0.7272 -2.50%
2019-02-21 0 1.200 1.180 1.200 1.170 1.240 636,000 767,270 1.2064 0.744 0.732 0.744 0.726 0.769 1,025,534 0.7482 0.84%
2019-02-20 0 1.190 1.180 1.200 1.180 1.220 365,000 433,500 1.1877 0.738 0.732 0.744 0.732 0.757 588,553 0.7366 -0.83%
2019-02-19 0 1.200 1.180 1.200 1.160 1.220 275,000 327,060 1.1893 0.744 0.732 0.744 0.719 0.757 443,430 0.7376 0.00%
2019-02-18 0 1.200 1.200 1.230 1.170 1.240 436,000 525,750 1.2058 0.744 0.744 0.763 0.726 0.769 703,039 0.7478 0.84%
2019-02-15 0 1.190 1.190 1.200 1.170 1.270 1,069,000 1,286,820 1.2038 0.738 0.738 0.744 0.726 0.788 1,723,735 0.7465 -3.25%
2019-02-14 0 1.230 1.230 1.260 1.090 1.280 4,592,274 5,525,886 1.2033 0.763 0.763 0.781 0.676 0.794 7,404,923 0.7462 18.27%
2019-02-13 0 1.040 1.040 1.060 1.030 1.060 838,000 876,970 1.0465 0.645 0.645 0.657 0.639 0.657 1,351,253 0.6490 1.96%
2019-02-12 0 1.020 1.020 1.030 1.000 1.030 574,000 584,225 1.0178 0.633 0.633 0.639 0.620 0.639 925,560 0.6312 0.00%
2019-02-11 0 1.020 1.020 1.040 1.000 1.050 178,000 182,310 1.0242 0.633 0.633 0.645 0.620 0.651 287,020 0.6352 -0.97%
2019-02-08 0 1.030 1.020 1.050 1.010 1.060 364,000 372,480 1.0233 0.639 0.633 0.651 0.626 0.657 586,941 0.6346 -1.90%
2019-02-04 0 1.050 1.020 1.050 1.020 1.050 357,000 368,400 1.0319 0.651 0.633 0.651 0.633 0.651 575,653 0.6400 0.96%
2019-02-01 0 1.040 1.030 1.040 1.010 1.060 616,000 637,610 1.0351 0.645 0.639 0.645 0.626 0.657 993,284 0.6419 1.96%
2019-01-31 0 1.020 1.020 1.040 1.010 1.100 1,181,000 1,210,260 1.0248 0.633 0.633 0.645 0.626 0.682 1,904,332 0.6355 2.00%
2019-01-30 0 1.000 0.990 1.000 0.990 1.030 318,000 317,620 0.9988 0.620 0.614 0.620 0.614 0.639 512,767 0.6194 0.00%
2019-01-29 0 1.000 0.990 1.010 0.960 1.020 1,409,000 1,409,460 1.0003 0.620 0.614 0.626 0.595 0.633 2,271,976 0.6204 1.01%
2019-01-28 0 0.990 0.970 0.990 0.950 1.000 1,839,000 1,800,195 0.9789 0.614 0.602 0.614 0.589 0.620 2,965,340 0.6071 3.13%
2019-01-25 0 0.960 0.950 0.960 0.950 0.980 1,284,000 1,231,907 0.9594 0.595 0.589 0.595 0.589 0.608 2,070,417 0.5950 0.00%
2019-01-24 0 0.960 0.960 0.970 0.930 0.990 4,890,000 4,771,113 0.9757 0.595 0.595 0.602 0.577 0.614 7,884,999 0.6051 3.23%
2019-01-23 0 0.930 0.930 0.940 0.920 0.950 347,000 324,132 0.9341 0.577 0.577 0.583 0.571 0.589 559,529 0.5793 0.00%
2019-01-22 0 0.930 0.930 0.950 0.930 0.960 441,000 418,508 0.9490 0.577 0.577 0.589 0.577 0.595 711,101 0.5885 -2.11%
2019-01-21 0 0.950 0.950 0.960 0.930 0.970 677,000 643,770 0.9509 0.589 0.589 0.595 0.577 0.602 1,091,645 0.5897 3.26%
2019-01-18 0 0.920 0.920 0.930 0.910 0.990 1,885,000 1,767,731 0.9378 0.571 0.571 0.577 0.564 0.614 3,039,514 0.5816 -3.16%
2019-01-17 0 0.950 0.950 0.970 0.930 0.980 409,000 391,941 0.9583 0.589 0.589 0.602 0.577 0.608 659,502 0.5943 1.06%
2019-01-16 0 0.940 0.940 0.950 0.920 0.990 654,000 624,031 0.9542 0.583 0.583 0.589 0.571 0.614 1,054,558 0.5917 -1.05%
2019-01-15 0 0.950 0.930 0.980 0.930 0.980 499,000 472,830 0.9476 0.589 0.577 0.608 0.577 0.608 804,625 0.5876 3.26%
2019-01-14 0 0.920 0.920 0.940 0.920 0.980 830,000 794,042 0.9567 0.571 0.571 0.583 0.571 0.608 1,338,354 0.5933 -6.12%
2019-01-11 0 0.980 0.960 0.980 0.960 0.990 545,000 530,085 0.9726 0.608 0.595 0.608 0.595 0.614 878,798 0.6032 -1.01%
2019-01-10 0 0.990 0.980 0.990 0.960 1.000 376,000 374,020 0.9947 0.614 0.608 0.614 0.595 0.620 606,290 0.6169 3.13%
2019-01-09 0 0.960 0.960 0.980 0.950 0.990 1,039,000 1,003,850 0.9662 0.595 0.595 0.608 0.589 0.614 1,675,361 0.5992 -1.03%
2019-01-08 0 0.970 0.970 0.980 0.970 1.000 443,000 435,935 0.9841 0.602 0.602 0.608 0.602 0.620 714,326 0.6103 -1.02%
2019-01-07 0 0.980 0.960 0.980 0.960 1.080 1,554,000 1,570,392 1.0105 0.608 0.595 0.608 0.595 0.670 2,505,785 0.6267 -1.01%
2019-01-04 0 0.990 0.970 1.000 0.910 1.120 1,567,000 1,559,719 0.9954 0.614 0.602 0.620 0.564 0.695 2,526,747 0.6173 8.79%
2019-01-03 0 0.910 0.910 0.920 0.900 1.020 388,000 371,955 0.9586 0.564 0.564 0.571 0.558 0.633 625,640 0.5945 -9.90%
2019-01-02 0 1.010 1.010 1.030 1.000 1.060 751,000 767,090 1.0214 0.626 0.626 0.639 0.620 0.657 1,210,968 0.6335 -0.98%
2018-12-31 0 1.020 1.020 1.050 0.950 1.040 9,087,000 8,662,430 0.9533 0.633 0.633 0.651 0.589 0.645 14,652,553 0.5912 7.37%
2018-12-28 0 0.950 0.930 0.960 0.910 0.950 17,811,000 16,386,880 0.9200 0.589 0.577 0.595 0.564 0.589 28,719,778 0.5706 5.56%
2018-12-27 0 0.900 0.900 0.930 0.900 0.950 5,403,000 4,922,490 0.9111 0.558 0.558 0.577 0.558 0.589 8,712,198 0.5650 -2.17%
2018-12-24 0 0.920 0.920 0.950 0.920 0.950 180,000 165,720 0.9207 0.571 0.571 0.589 0.571 0.589 290,245 0.5710 -4.17%
2018-12-21 0 0.960 0.950 0.960 0.950 0.990 198,000 190,500 0.9621 0.595 0.589 0.595 0.589 0.614 319,270 0.5967 -3.03%
2018-12-20 0 0.990 0.990 1.000 0.990 1.010 185,000 185,740 1.0040 0.614 0.614 0.620 0.614 0.626 298,308 0.6226 -1.98%
2018-12-19 0 1.010 1.010 1.030 1.000 1.040 376,000 383,530 1.0200 0.626 0.626 0.639 0.620 0.645 606,290 0.6326 -3.81%
2018-12-18 0 1.050 1.050 1.060 1.040 1.080 138,000 144,290 1.0456 0.651 0.651 0.657 0.645 0.670 222,521 0.6484 -0.94%
2018-12-17 0 1.060 1.060 1.070 1.050 1.080 127,000 135,600 1.0677 0.657 0.657 0.664 0.651 0.670 204,784 0.6622 -0.93%
2018-12-14 0 1.070 1.070 1.080 1.070 1.110 1,294,000 1,402,930 1.0842 0.664 0.664 0.670 0.664 0.688 2,086,542 0.6724 -0.93%
2018-12-13 0 1.080 1.080 1.110 1.060 1.110 653,000 710,600 1.0882 0.670 0.670 0.688 0.657 0.688 1,052,946 0.6749 -0.92%
2018-12-12 0 1.090 1.090 1.110 1.080 1.160 2,123,000 2,386,940 1.1243 0.676 0.676 0.688 0.670 0.719 3,423,283 0.6973 -7.63%
2018-12-11 0 1.180 1.180 1.200 1.150 1.210 114,000 136,660 1.1988 0.732 0.732 0.744 0.713 0.750 183,822 0.7434 0.00%
2018-12-10 0 1.180 1.180 1.200 1.150 1.200 660,000 775,170 1.1745 0.732 0.732 0.744 0.713 0.744 1,064,233 0.7284 0.00%
2018-12-07 0 1.180 1.180 1.190 1.160 1.200 199,000 235,755 1.1847 0.732 0.732 0.738 0.719 0.744 320,882 0.7347 -0.84%
2018-12-06 0 1.190 1.200 1.230 1.190 1.240 943,010 1,154,151 1.2239 0.738 0.744 0.763 0.738 0.769 1,520,579 0.7590 -4.03%
2018-12-05 0 1.240 1.240 1.250 1.210 1.260 179,000 222,210 1.2414 0.769 0.769 0.775 0.750 0.781 288,633 0.7699 -0.80%
2018-12-04 0 1.250 1.250 1.260 1.220 1.270 243,000 303,560 1.2492 0.775 0.775 0.781 0.757 0.788 391,831 0.7747 -0.79%
2018-12-03 0 1.260 1.260 1.270 1.240 1.290 423,000 558,083 1.3193 0.781 0.781 0.788 0.769 0.800 682,077 0.8182 -1.56%
2018-11-30 0 1.280 1.280 1.290 1.180 1.350 4,406,900 5,432,576 1.2327 0.794 0.794 0.800 0.732 0.837 7,106,013 0.7645 -2.29%
2018-11-29 0 1.310 1.310 1.320 1.310 1.370 966,000 1,283,100 1.3283 0.812 0.812 0.819 0.812 0.850 1,557,650 0.8237 -2.24%
2018-11-28 0 1.340 1.340 1.350 1.330 1.370 286,000 385,680 1.3485 0.831 0.831 0.837 0.825 0.850 461,168 0.8363 -1.47%
2018-11-27 0 1.360 1.350 1.370 1.350 1.420 570,000 783,670 1.3749 0.843 0.837 0.850 0.837 0.881 919,110 0.8526 -1.45%
2018-11-26 0 1.380 1.370 1.390 1.350 1.420 754,000 1,046,380 1.3878 0.856 0.850 0.862 0.837 0.881 1,215,806 0.8606 0.00%
2018-11-23 0 1.380 1.380 1.390 1.370 1.410 215,000 296,730 1.3801 0.856 0.856 0.862 0.850 0.874 346,682 0.8559 1.47%
2018-11-22 0 1.360 1.350 1.380 1.340 1.410 982,000 1,342,410 1.3670 0.843 0.837 0.856 0.831 0.874 1,583,450 0.8478 0.74%
2018-11-21 0 1.350 1.350 1.370 1.340 1.420 696,000 953,550 1.3700 0.837 0.837 0.850 0.831 0.881 1,122,282 0.8497 -3.57%
2018-11-20 0 1.400 1.400 1.410 1.390 1.420 213,000 298,310 1.4005 0.868 0.868 0.874 0.862 0.881 343,457 0.8686 -2.10%
2018-11-19 0 1.430 1.420 1.440 1.400 1.470 762,000 1,098,370 1.4414 0.887 0.881 0.893 0.868 0.912 1,228,705 0.8939 -1.38%
2018-11-16 0 1.450 1.450 1.480 1.420 1.480 499,000 732,040 1.4670 0.899 0.899 0.918 0.881 0.918 804,625 0.9098 -2.68%
2018-11-15 0 1.490 1.490 1.500 1.460 1.490 103,000 152,640 1.4819 0.924 0.924 0.930 0.905 0.924 166,085 0.9190 0.00%
2018-11-14 0 1.490 1.480 1.510 1.480 1.530 266,000 402,710 1.5139 0.924 0.918 0.936 0.918 0.949 428,918 0.9389 -1.97%
2018-11-13 0 1.520 1.510 1.560 1.470 1.530 237,000 361,680 1.5261 0.943 0.936 0.967 0.912 0.949 382,156 0.9464 -0.65%
2018-11-12 0 1.530 1.530 1.580 1.520 1.540 121,000 184,470 1.5245 0.949 0.949 0.980 0.943 0.955 195,109 0.9455 0.66%
2018-11-09 0 1.520 1.500 1.570 1.460 1.600 827,000 1,235,800 1.4943 0.943 0.930 0.974 0.905 0.992 1,333,516 0.9267 1.33%
2018-11-08 0 1.500 1.500 1.530 1.500 1.520 28,000 42,320 1.5114 0.930 0.930 0.949 0.930 0.943 45,149 0.9373 -0.66%
2018-11-07 0 1.510 1.510 1.520 1.470 1.540 251,000 380,920 1.5176 0.936 0.936 0.943 0.912 0.955 404,731 0.9412 -0.66%
2018-11-06 0 1.520 1.520 1.550 1.480 1.560 71,000 108,290 1.5252 0.943 0.943 0.961 0.918 0.967 114,486 0.9459 -1.30%
2018-11-05 0 1.540 1.500 1.540 1.500 1.540 52,000 78,430 1.5083 0.955 0.930 0.955 0.930 0.955 83,849 0.9354 2.67%
2018-11-02 0 1.500 1.500 1.540 1.450 1.560 533,000 810,790 1.5212 0.930 0.930 0.955 0.899 0.967 859,449 0.9434 2.04%
2018-11-01 0 1.470 1.500 1.510 1.410 1.530 323,000 481,070 1.4894 0.912 0.930 0.936 0.874 0.949 520,829 0.9237 -3.29%
2018-10-31 0 1.520 1.520 1.530 1.420 1.520 862,000 1,289,560 1.4960 0.943 0.943 0.949 0.881 0.943 1,389,953 0.9278 7.04%
2018-10-30 0 1.420 1.420 1.480 1.400 1.480 284,000 403,510 1.4208 0.881 0.881 0.918 0.868 0.918 457,943 0.8811 -1.39%
2018-10-29 0 1.440 1.420 1.500 1.410 1.510 71,000 102,470 1.4432 0.893 0.881 0.930 0.874 0.936 114,486 0.8950 -0.69%
2018-10-26 0 1.450 1.450 1.500 1.420 1.510 90,000 132,380 1.4709 0.899 0.899 0.930 0.881 0.936 145,123 0.9122 -2.68%
2018-10-25 0 1.490 1.480 1.510 1.450 1.570 803,000 1,240,880 1.5453 0.924 0.918 0.936 0.899 0.974 1,294,817 0.9583 0.68%
2018-10-24 0 1.480 1.480 1.510 1.480 1.520 61,000 91,410 1.4985 0.918 0.918 0.936 0.918 0.943 98,361 0.9293 0.68%
2018-10-23 0 1.470 1.470 1.490 1.470 1.580 432,000 656,670 1.5201 0.912 0.912 0.924 0.912 0.980 696,589 0.9427 -5.77%
2018-10-22 0 1.560 1.560 1.580 1.500 1.580 492,000 762,910 1.5506 0.967 0.967 0.980 0.930 0.980 793,337 0.9616 0.65%
2018-10-19 0 1.550 1.540 1.550 1.430 1.590 1,293,000 1,998,470 1.5456 0.961 0.955 0.961 0.887 0.986 2,084,929 0.9585 6.16%
2018-10-18 0 1.460 1.440 1.510 1.450 1.510 52,000 77,030 1.4813 0.905 0.893 0.936 0.899 0.936 83,849 0.9187 -5.81%
2018-10-16 0 1.550 1.480 1.560 1.450 1.620 230,000 350,940 1.5258 0.961 0.918 0.967 0.899 1.005 370,869 0.9463 -3.13%
2018-10-15 0 1.600 1.580 1.600 1.410 1.600 725,000 1,096,670 1.5126 0.992 0.980 0.992 0.874 0.992 1,169,044 0.9381 14.29%
2018-10-12 0 1.400 1.400 1.440 1.400 1.470 549,000 778,330 1.4177 0.868 0.868 0.893 0.868 0.912 885,248 0.8792 1.45%
2018-10-11 0 1.380 1.380 1.390 1.380 1.500 957,000 1,370,270 1.4318 0.856 0.856 0.862 0.856 0.930 1,543,138 0.8880 -8.00%
2018-10-10 0 1.500 1.490 1.550 1.500 1.610 1,607,000 2,493,600 1.5517 0.930 0.924 0.961 0.930 0.998 2,591,246 0.9623 -6.25%
2018-10-09 0 1.600 1.600 1.610 1.600 1.670 438,000 713,220 1.6284 0.992 0.992 0.998 0.992 1.036 706,264 1.0098 -4.19%
2018-10-08 0 1.670 1.670 1.680 1.670 1.700 116,000 195,070 1.6816 1.036 1.036 1.042 1.036 1.054 187,047 1.0429 -1.18%
2018-10-05 0 1.690 1.690 1.700 1.680 1.830 95,000 162,550 1.7111 1.048 1.048 1.054 1.042 1.135 153,185 1.0611 -0.59%
2018-10-04 0 1.700 1.690 1.720 1.700 1.740 120,000 207,890 1.7324 1.054 1.048 1.067 1.054 1.079 193,497 1.0744 -1.73%
2018-10-03 0 1.730 1.730 1.740 1.710 1.730 242,000 418,530 1.7295 1.073 1.073 1.079 1.060 1.073 390,219 1.0726 0.00%
2018-10-02 0 1.730 1.730 1.770 1.730 1.770 63,000 110,660 1.7565 1.073 1.073 1.098 1.073 1.098 101,586 1.0893 -1.14%
2018-09-28 0 1.750 1.750 1.790 1.750 1.840 1,478,000 2,665,460 1.8034 1.085 1.085 1.110 1.085 1.141 2,383,237 1.1184 0.00%
2018-09-27 0 1.750 1.750 1.790 1.720 1.870 829,000 1,496,520 1.8052 1.085 1.085 1.110 1.067 1.160 1,336,741 1.1195 -0.57%
2018-09-26 0 1.760 1.750 1.770 1.730 1.810 832,000 1,477,730 1.7761 1.091 1.085 1.098 1.073 1.122 1,341,579 1.1015 -2.22%
2018-09-24 0 1.800 1.800 1.840 1.790 1.880 109,000 199,890 1.8339 1.116 1.116 1.141 1.110 1.166 175,760 1.1373 1.12%
2018-09-21 0 1.780 1.780 1.820 1.780 1.910 2,529,000 4,776,620 1.8887 1.104 1.104 1.129 1.104 1.185 4,077,947 1.1713 -4.30%
2018-09-20 0 1.860 1.860 1.880 1.860 1.860 4,666 8,638 1.8513 1.154 1.154 1.166 1.154 1.154 7,524 1.1481 -2.11%
2018-09-19 0 1.900 1.900 1.910 1.860 1.900 93,000 175,600 1.8882 1.178 1.178 1.185 1.154 1.178 149,960 1.1710 2.70%
2018-09-18 0 1.850 1.830 1.860 1.760 1.860 890,000 1,623,000 1.8236 1.147 1.135 1.154 1.091 1.154 1,435,102 1.1309 1.65%
2018-09-17 0 1.820 1.810 1.820 1.730 1.820 244,000 438,875 1.7987 1.129 1.122 1.129 1.073 1.129 393,444 1.1155 1.68%
2018-09-14 0 1.790 1.750 1.790 1.720 1.790 68,000 118,400 1.7412 1.110 1.085 1.110 1.067 1.110 109,648 1.0798 4.07%
2018-09-13 0 1.720 1.720 1.740 1.720 1.740 36,000 62,110 1.7253 1.067 1.067 1.079 1.067 1.079 58,049 1.0700 1.18%
2018-09-12 0 1.700 1.700 1.710 1.700 1.750 106,000 180,410 1.7020 1.054 1.054 1.060 1.054 1.085 170,922 1.0555 0.00%
2018-09-11 0 1.700 1.700 1.710 1.690 1.720 113,000 192,690 1.7052 1.054 1.054 1.060 1.048 1.067 182,210 1.0575 -2.86%
2018-09-10 0 1.750 1.740 1.800 1.740 1.800 106,000 186,970 1.7639 1.085 1.079 1.116 1.079 1.116 170,922 1.0939 -2.78%
2018-09-07 0 1.800 1.790 1.850 1.740 1.870 95,000 171,400 1.8042 1.116 1.110 1.147 1.079 1.160 153,185 1.1189 -0.55%
2018-09-06 0 1.810 1.810 1.840 1.810 1.850 341,000 621,200 1.8217 1.122 1.122 1.141 1.122 1.147 549,854 1.1298 -2.16%
2018-09-05 0 1.850 1.850 1.890 1.830 1.850 12,000 22,160 1.8467 1.147 1.147 1.172 1.135 1.147 19,350 1.1452 -2.63%
2018-09-04 0 1.900 1.880 1.900 1.860 1.900 74,000 140,420 1.8976 1.178 1.166 1.178 1.154 1.178 119,323 1.1768 0.00%
2018-09-03 0 1.900 1.870 1.910 1.870 1.920 116,000 219,570 1.8928 1.178 1.160 1.185 1.160 1.191 187,047 1.1739 -2.56%
2018-08-31 0 1.950 1.940 1.950 1.800 2.010 4,196,000 8,178,700 1.9492 1.209 1.203 1.209 1.116 1.247 6,765,942 1.2088 8.33%
2018-08-30 0 1.800 1.800 1.840 1.800 1.860 391,000 710,300 1.8166 1.116 1.116 1.141 1.116 1.154 630,477 1.1266 -4.76%
2018-08-29 0 1.890 1.870 1.980 1.870 2.000 228,000 436,780 1.9157 1.172 1.160 1.228 1.160 1.240 367,644 1.1881 -1.56%
2018-08-28 0 1.920 1.920 1.950 1.910 2.010 186,000 366,390 1.9698 1.191 1.191 1.209 1.185 1.247 299,920 1.2216 -4.48%
2018-08-27 0 2.010 2.010 2.020 1.800 2.010 4,531,000 8,908,800 1.9662 1.247 1.247 1.253 1.116 1.247 7,306,121 1.2194 8.06%
2018-08-24 0 1.860 1.860 1.900 1.840 1.920 614,000 1,146,290 1.8669 1.154 1.154 1.178 1.141 1.191 990,059 1.1578 -4.12%
2018-08-23 0 1.940 1.920 1.950 1.920 1.940 93,000 179,050 1.9253 1.203 1.191 1.209 1.191 1.203 149,960 1.1940 1.04%
2018-08-22 0 1.920 1.920 1.930 1.890 1.920 257,000 491,460 1.9123 1.191 1.191 1.197 1.172 1.191 414,406 1.1859 -2.04%
2018-08-21 0 1.960 1.960 2.000 1.900 2.000 303,000 593,700 1.9594 1.216 1.216 1.240 1.178 1.240 488,580 1.2152 2.08%
2018-08-20 0 1.920 1.920 1.950 1.850 1.940 225,000 428,060 1.9025 1.191 1.191 1.209 1.147 1.203 362,807 1.1799 1.59%
2018-08-17 0 1.890 1.880 1.940 1.880 1.930 403,680 768,708 1.9043 1.172 1.166 1.203 1.166 1.197 650,924 1.1809 -2.07%
2018-08-16 0 1.930 1.930 1.970 1.900 1.950 314,000 604,830 1.9262 1.197 1.197 1.222 1.178 1.209 506,317 1.1946 0.52%
2018-08-15 0 1.920 1.920 1.950 1.850 1.940 655,000 1,254,420 1.9151 1.191 1.191 1.209 1.147 1.203 1,056,171 1.1877 -2.04%
2018-08-14 0 1.960 1.960 2.000 1.940 1.990 275,000 542,280 1.9719 1.216 1.216 1.240 1.203 1.234 443,430 1.2229 -2.49%
2018-08-13 0 2.010 2.010 2.040 2.010 2.060 551,000 1,114,270 2.0223 1.247 1.247 1.265 1.247 1.278 888,473 1.2541 -0.99%
2018-08-10 0 2.030 2.030 2.050 2.010 2.050 91,000 184,490 2.0274 1.259 1.259 1.271 1.247 1.271 146,735 1.2573 -0.98%
2018-08-09 0 2.050 2.050 2.080 1.990 2.080 313,000 642,740 2.0535 1.271 1.271 1.290 1.234 1.290 504,704 1.2735 4.59%
2018-08-08 0 1.960 1.960 2.000 1.870 1.990 674,000 1,307,995 1.9406 1.216 1.216 1.240 1.160 1.234 1,086,808 1.2035 3.16%
2018-08-07 0 1.900 1.900 1.910 1.880 1.980 1,329,000 2,560,120 1.9264 1.178 1.178 1.185 1.166 1.228 2,142,978 1.1947 -4.04%
2018-08-06 0 1.980 1.980 2.000 1.960 2.090 312,000 631,220 2.0231 1.228 1.228 1.240 1.216 1.296 503,092 1.2547 -4.81%
2018-08-03 0 2.080 2.080 2.120 2.080 2.150 709,000 1,497,030 2.1115 1.290 1.290 1.315 1.290 1.333 1,143,244 1.3095 -2.35%
2018-08-02 0 2.130 2.140 2.170 2.100 2.180 707,000 1,512,220 2.1389 1.321 1.327 1.346 1.302 1.352 1,140,019 1.3265 -2.74%
2018-08-01 0 2.190 2.180 2.190 2.160 2.230 306,000 669,870 2.1891 1.358 1.352 1.358 1.340 1.383 493,417 1.3576 -2.23%
2018-07-31 0 2.240 2.190 2.250 2.190 2.250 2,000 4,440 2.2200 1.389 1.358 1.395 1.358 1.395 3,225 1.3768 2.28%
2018-07-30 0 2.190 2.190 2.240 2.180 2.220 245,000 538,070 2.1962 1.358 1.358 1.389 1.352 1.377 395,056 1.3620 -2.67%
2018-07-27 0 2.250 2.240 2.280 2.220 2.340 47,000 106,100 2.2574 1.395 1.389 1.414 1.377 1.451 75,786 1.4000 -1.32%
2018-07-26 0 2.280 2.280 2.320 2.220 2.320 44,000 100,810 2.2911 1.414 1.414 1.439 1.377 1.439 70,949 1.4209 -0.87%
2018-07-25 0 2.300 2.280 2.320 2.270 2.400 98,000 225,960 2.3057 1.426 1.414 1.439 1.408 1.488 158,022 1.4299 -3.77%
2018-07-24 0 2.390 2.260 2.390 2.370 2.400 11,000 26,100 2.3727 1.482 1.402 1.482 1.470 1.488 17,737 1.4715 1.70%
2018-07-23 0 2.350 2.280 2.370 2.340 2.360 286,000 670,495 2.3444 1.457 1.414 1.470 1.451 1.464 461,168 1.4539 -2.08%
2018-07-20 0 2.400 2.400 2.430 2.360 2.420 311,000 746,060 2.3989 1.488 1.488 1.507 1.464 1.501 501,479 1.4877 1.27%
2018-07-19 0 2.370 2.370 2.410 2.360 2.390 174,000 413,050 2.3739 1.470 1.470 1.495 1.464 1.482 280,571 1.4722 0.42%
2018-07-18 0 2.360 2.360 2.370 2.280 2.370 500,000 1,171,320 2.3426 1.464 1.464 1.470 1.414 1.470 806,237 1.4528 3.51%
2018-07-17 0 2.280 2.260 2.280 2.220 2.290 244,000 551,880 2.2618 1.414 1.402 1.414 1.377 1.420 393,444 1.4027 -0.44%
2018-07-16 0 2.290 2.270 2.290 2.250 2.290 299,000 676,210 2.2616 1.420 1.408 1.420 1.395 1.420 482,130 1.4025 1.78%
2018-07-13 0 2.250 2.250 2.260 2.200 2.250 418,000 938,020 2.2441 1.395 1.395 1.402 1.364 1.395 674,014 1.3917 0.00%
2018-07-12 0 2.250 2.220 2.250 2.180 2.260 851,000 1,884,710 2.2147 1.395 1.377 1.395 1.352 1.402 1,372,216 1.3735 1.81%
2018-07-11 0 2.210 2.210 2.230 2.110 2.240 667,000 1,452,840 2.1782 1.371 1.371 1.383 1.309 1.389 1,075,520 1.3508 -0.90%
2018-07-10 0 2.230 2.190 2.230 2.190 2.270 170,000 376,600 2.2153 1.383 1.358 1.383 1.358 1.408 274,121 1.3738 -1.33%
2018-07-09 0 2.260 2.260 2.290 2.180 2.280 442,000 993,130 2.2469 1.402 1.402 1.420 1.352 1.414 712,714 1.3934 2.73%
2018-07-06 0 2.200 2.180 2.200 2.100 2.200 756,000 1,628,770 2.1545 1.364 1.352 1.364 1.302 1.364 1,219,031 1.3361 0.00%
2018-07-05 0 2.200 2.160 2.200 2.150 2.220 455,000 986,420 2.1680 1.364 1.340 1.364 1.333 1.377 733,676 1.3445 0.92%
2018-07-04 0 2.180 2.170 2.180 2.160 2.300 940,000 2,055,200 2.1864 1.352 1.346 1.352 1.340 1.426 1,515,726 1.3559 -5.22%
2018-07-03 0 2.300 2.300 2.340 2.110 2.360 2,242,000 5,022,680 2.2403 1.426 1.426 1.451 1.309 1.464 3,615,167 1.3893 4.55%
2018-06-29 0 2.200 2.200 2.230 2.070 2.280 4,240,000 9,205,410 2.1711 1.364 1.364 1.383 1.284 1.414 6,836,891 1.3464 -1.79%
2018-06-28 0 2.240 2.230 2.240 2.240 2.340 826,000 1,893,205 2.2920 1.389 1.383 1.389 1.389 1.451 1,331,904 1.4214 -3.45%
2018-06-27 0 2.320 2.300 2.320 2.310 2.400 1,135,000 2,659,690 2.3433 1.439 1.426 1.439 1.433 1.488 1,830,158 1.4533 -1.69%
2018-06-26 0 2.360 2.360 2.370 2.340 2.400 894,000 2,114,165 2.3648 1.464 1.464 1.470 1.451 1.488 1,441,552 1.4666 -2.88%
2018-06-25 0 2.430 2.430 2.450 2.400 2.480 1,604,000 3,942,735 2.4581 1.507 1.507 1.519 1.488 1.538 2,586,409 1.5244 -1.62%
2018-06-22 0 2.470 2.470 2.480 2.400 2.480 425,000 1,044,040 2.4566 1.532 1.532 1.538 1.488 1.538 685,302 1.5235 0.82%
2018-06-21 0 2.450 2.450 2.480 2.430 2.500 684,000 1,694,320 2.4771 1.519 1.519 1.538 1.507 1.550 1,102,932 1.5362 0.00%
2018-06-20 0 2.450 2.450 2.470 2.380 2.470 1,021,000 2,479,940 2.4289 1.519 1.519 1.532 1.476 1.532 1,646,336 1.5063 1.24%
2018-06-19 0 2.420 2.420 2.450 2.340 2.480 1,293,000 3,130,665 2.4212 1.501 1.501 1.519 1.451 1.538 2,084,929 1.5016 -1.22%
2018-06-15 0 2.450 2.450 2.460 2.410 2.470 545,000 1,329,850 2.4401 1.519 1.519 1.526 1.495 1.532 878,798 1.5133 1.66%
2018-06-14 0 2.410 2.410 2.460 2.400 2.520 1,243,000 3,043,610 2.4486 1.495 1.495 1.526 1.488 1.563 2,004,305 1.5185 -3.60%
2018-06-13 0 2.500 2.500 2.510 2.480 2.540 904,000 2,279,175 2.5212 1.550 1.550 1.557 1.538 1.575 1,457,677 1.5636 -1.19%
2018-06-12 0 2.530 2.490 2.530 2.480 2.560 770,000 1,943,430 2.5239 1.569 1.544 1.569 1.538 1.588 1,241,605 1.5653 0.40%
2018-06-11 0 2.520 2.520 2.550 2.460 2.550 365,000 921,950 2.5259 1.563 1.563 1.581 1.526 1.581 588,553 1.5665 -0.79%
2018-06-08 0 2.540 2.540 2.560 2.460 2.560 485,000 1,220,817 2.5171 1.575 1.575 1.588 1.526 1.588 782,050 1.5610 2.01%
2018-06-07 0 2.490 2.490 2.510 2.450 2.580 1,166,150 2,921,610 2.5053 1.544 1.544 1.557 1.519 1.600 1,880,387 1.5537 -2.73%
2018-06-06 0 2.560 2.560 2.580 2.510 2.590 1,513,450 3,846,514 2.5416 1.588 1.588 1.600 1.557 1.606 2,440,399 1.5762 1.19%
2018-06-05 0 2.530 2.530 2.550 2.530 2.570 404,186 1,030,935 2.5506 1.569 1.569 1.581 1.569 1.594 651,740 1.5818 -1.17%
2018-06-04 0 2.560 2.560 2.590 2.560 2.620 496,450 1,281,377 2.5811 1.588 1.588 1.606 1.588 1.625 800,513 1.6007 0.00%
2018-06-01 0 2.560 2.560 2.580 2.560 2.630 522,850 1,348,246 2.5786 1.588 1.588 1.600 1.588 1.631 843,082 1.5992 -1.92%
2018-05-31 0 2.610 2.580 2.610 2.580 2.630 423,000 1,102,710 2.6069 1.619 1.600 1.619 1.600 1.631 682,077 1.6167 0.77%
2018-05-30 0 2.590 2.590 2.600 2.550 2.610 1,051,776 2,715,845 2.5822 1.606 1.606 1.612 1.581 1.619 1,695,962 1.6014 -1.89%
2018-05-29 0 2.640 2.620 2.640 2.620 2.690 399,000 1,057,880 2.6513 1.637 1.625 1.637 1.625 1.668 643,377 1.6443 -1.86%
2018-05-28 0 2.690 2.660 2.690 2.640 2.740 595,000 1,603,620 2.6952 1.668 1.650 1.668 1.637 1.699 959,422 1.6714 1.13%
2018-05-25 0 2.660 2.650 2.660 2.630 2.660 332,450 882,719 2.6552 1.650 1.643 1.650 1.631 1.650 536,067 1.6467 0.38%
2018-05-24 0 2.650 2.650 2.670 2.580 2.670 342,000 902,540 2.6390 1.643 1.643 1.656 1.600 1.656 551,466 1.6366 1.53%
2018-05-23 0 2.610 2.610 2.650 2.570 2.680 828,800 2,172,909 2.6218 1.619 1.619 1.643 1.594 1.662 1,336,419 1.6259 -0.76%
2018-05-21 0 2.630 2.630 2.650 2.530 2.690 1,273,000 3,316,544 2.6053 1.631 1.631 1.643 1.569 1.668 2,052,680 1.6157 0.77%
2018-05-18 0 2.610 2.610 2.670 2.590 2.670 811,000 2,147,440 2.6479 1.619 1.619 1.656 1.606 1.656 1,307,717 1.6421 -0.38%
2018-05-17 0 2.620 2.630 2.640 2.590 2.650 1,578,000 4,133,730 2.6196 1.625 1.631 1.637 1.606 1.643 2,544,484 1.6246 -1.50%
2018-05-16 0 2.660 2.640 2.670 2.620 2.690 1,363,000 3,608,410 2.6474 1.650 1.637 1.656 1.625 1.668 2,197,802 1.6418 -1.48%
2018-05-15 0 2.700 2.700 2.740 2.670 2.760 1,335,300 3,630,135 2.7186 1.674 1.674 1.699 1.656 1.712 2,153,137 1.6860 -0.37%
2018-05-14 0 2.710 2.670 2.700 2.610 2.720 579,000 1,533,100 2.6478 1.681 1.656 1.674 1.619 1.687 933,623 1.6421 3.44%
2018-05-11 0 2.620 2.610 2.620 2.590 2.630 1,058,000 2,766,900 2.6152 1.625 1.619 1.625 1.606 1.631 1,705,998 1.6219 0.77%
2018-05-10 0 2.600 2.600 2.620 2.580 2.640 1,228,000 3,216,770 2.6195 1.612 1.612 1.625 1.600 1.637 1,980,118 1.6245 -1.52%
2018-05-09 0 2.640 2.630 2.640 2.600 2.650 176,000 463,250 2.6321 1.637 1.631 1.637 1.612 1.643 283,795 1.6323 0.00%
2018-05-08 0 2.640 2.640 2.650 2.590 2.660 263,000 690,200 2.6243 1.637 1.637 1.643 1.606 1.650 424,081 1.6275 1.93%
2018-05-07 0 2.590 2.590 2.630 2.560 2.620 188,000 490,760 2.6104 1.606 1.606 1.631 1.588 1.625 303,145 1.6189 0.78%
2018-05-04 0 2.570 2.570 2.600 2.570 2.630 428,000 1,114,860 2.6048 1.594 1.594 1.612 1.594 1.631 690,139 1.6154 -3.02%
2018-05-03 0 2.650 2.620 2.650 2.520 2.690 478,000 1,231,680 2.5767 1.643 1.625 1.643 1.563 1.668 770,763 1.5980 3.52%
2018-05-02 0 2.560 2.540 2.560 2.530 2.650 305,100 787,160 2.5800 1.588 1.575 1.588 1.569 1.643 491,966 1.6000 1.19%
2018-04-30 0 2.530 2.530 2.590 2.510 2.590 332,100 845,629 2.5463 1.569 1.569 1.606 1.557 1.606 535,503 1.5791 -1.17%
2018-04-27 0 2.560 2.560 2.570 2.550 2.630 491,550 1,270,622 2.5849 1.588 1.588 1.594 1.581 1.631 792,612 1.6031 -3.03%
2018-04-26 0 2.640 2.630 2.650 2.620 2.680 213,000 562,530 2.6410 1.637 1.631 1.643 1.625 1.662 343,457 1.6378 -0.75%
2018-04-25 0 2.660 2.650 2.660 2.640 2.680 221,000 586,600 2.6543 1.650 1.643 1.650 1.637 1.662 356,357 1.6461 -1.48%
2018-04-24 0 2.700 2.650 2.700 2.650 2.730 436,000 1,172,410 2.6890 1.674 1.643 1.674 1.643 1.693 703,039 1.6676 1.12%
2018-04-23 0 2.670 2.660 2.700 2.670 2.800 1,034,000 2,835,480 2.7422 1.656 1.650 1.674 1.656 1.736 1,667,298 1.7006 -4.30%
2018-04-20 0 2.790 2.770 2.790 2.770 2.850 537,000 1,506,360 2.8051 1.730 1.718 1.730 1.718 1.767 865,899 1.7396 -0.36%
2018-04-19 0 2.800 2.790 2.800 2.730 2.840 740,000 2,075,440 2.8046 1.736 1.730 1.736 1.693 1.761 1,193,231 1.7393 1.08%
2018-04-18 0 2.770 2.740 2.770 2.700 2.800 1,980,150 5,456,296 2.7555 1.718 1.699 1.718 1.674 1.736 3,192,941 1.7089 1.09%
2018-04-17 0 2.740 2.740 2.770 2.700 2.860 1,289,950 3,591,723 2.7844 1.699 1.699 1.718 1.674 1.774 2,080,011 1.7268 -3.52%
2018-04-16 0 2.840 2.810 2.840 2.650 2.860 7,876,850 22,064,377 2.8012 1.761 1.743 1.761 1.643 1.774 12,701,218 1.7372 5.19%
2018-04-13 0 2.700 2.660 2.700 2.620 2.730 1,465,350 3,924,073 2.6779 1.674 1.650 1.674 1.625 1.693 2,362,839 1.6607 0.37%
2018-04-12 0 2.690 2.680 2.690 2.690 2.810 1,190,000 3,226,480 2.7113 1.668 1.662 1.668 1.668 1.743 1,918,844 1.6815 -1.82%
2018-04-11 0 2.740 2.740 2.760 2.700 2.850 2,852,000 7,927,580 2.7797 1.699 1.699 1.712 1.674 1.767 4,598,776 1.7238 1.48%
2018-04-10 0 2.700 2.700 2.720 2.680 2.860 2,218,637 6,072,218 2.7369 1.674 1.674 1.687 1.662 1.774 3,577,495 1.6973 -3.23%
2018-04-09 0 2.790 2.790 2.800 2.530 2.800 8,099,000 21,939,190 2.7089 1.730 1.730 1.736 1.569 1.736 13,059,429 1.6800 12.05%
2018-04-06 0 2.490 2.490 2.500 2.490 2.600 1,237,000 3,152,140 2.5482 1.544 1.544 1.550 1.544 1.612 1,994,631 1.5803 -3.11%
2018-04-04 0 2.570 2.560 2.570 2.570 2.680 2,243,000 5,920,930 2.6397 1.594 1.588 1.594 1.594 1.662 3,616,780 1.6371 -1.15%
2018-04-03 0 2.600 2.600 2.610 2.480 2.630 5,277,913 13,714,206 2.5984 1.612 1.612 1.619 1.538 1.631 8,510,499 1.6114 4.42%
2018-03-29 0 2.490 2.490 2.500 2.470 2.580 391,000 976,450 2.4973 1.544 1.544 1.550 1.532 1.600 630,477 1.5487 -1.19%
2018-03-28 0 2.520 2.490 2.520 2.410 2.580 2,163,000 5,389,400 2.4916 1.563 1.544 1.563 1.495 1.600 3,487,782 1.5452 0.00%
2018-03-27 0 2.520 2.500 2.520 2.490 2.590 837,000 2,125,830 2.5398 1.563 1.550 1.563 1.544 1.606 1,349,641 1.5751 -0.79%
2018-03-26 0 2.540 2.510 2.540 2.400 2.560 3,251,000 8,026,120 2.4688 1.575 1.557 1.575 1.488 1.588 5,242,154 1.5311 4.10%
2018-03-23 0 2.440 2.430 2.440 2.430 2.600 3,880,000 9,620,650 2.4795 1.513 1.507 1.513 1.507 1.612 6,256,400 1.5377 -6.87%
2018-03-22 0 2.620 2.610 2.620 2.360 2.630 16,176,000 40,171,880 2.4834 1.625 1.619 1.625 1.464 1.631 26,083,383 1.5401 2.34%
2018-03-21 0 2.560 2.560 2.580 2.540 2.590 1,413,000 3,621,650 2.5631 1.588 1.588 1.600 1.575 1.606 2,278,426 1.5895 -0.78%
2018-03-20 0 2.580 2.580 2.590 2.480 2.590 2,177,000 5,548,890 2.5489 1.600 1.600 1.606 1.538 1.606 3,510,356 1.5807 2.38%
2018-03-19 0 2.520 2.520 2.540 2.400 2.550 1,541,000 3,874,780 2.5145 1.563 1.563 1.575 1.488 1.581 2,484,823 1.5594 4.56%
2018-03-16 0 2.410 2.410 2.430 2.390 2.430 963,000 2,326,860 2.4163 1.495 1.495 1.507 1.482 1.507 1,552,813 1.4985 -0.41%
2018-03-15 0 2.420 2.420 2.430 2.420 2.440 190,000 462,130 2.4323 1.501 1.501 1.507 1.501 1.513 306,370 1.5084 -0.41%
2018-03-14 0 2.430 2.430 2.450 2.380 2.450 382,000 918,910 2.4055 1.507 1.507 1.519 1.476 1.519 615,965 1.4918 0.41%
2018-03-13 0 2.420 2.420 2.430 2.410 2.490 467,700 1,145,944 2.4502 1.501 1.501 1.507 1.495 1.544 754,154 1.5195 -1.22%
2018-03-12 0 2.450 2.450 2.460 2.340 2.460 1,401,200 3,380,384 2.4125 1.519 1.519 1.526 1.451 1.526 2,259,399 1.4961 5.15%
2018-03-09 0 2.330 2.330 2.350 2.280 2.350 1,152,000 2,663,630 2.3122 1.445 1.445 1.457 1.414 1.457 1,857,570 1.4339 -0.85%
2018-03-08 0 2.350 2.350 2.370 2.300 2.370 529,000 1,239,860 2.3438 1.457 1.457 1.470 1.426 1.470 852,999 1.4535 2.17%
2018-03-07 0 2.300 2.300 2.320 2.300 2.340 393,000 905,760 2.3047 1.426 1.426 1.439 1.426 1.451 633,702 1.4293 -1.29%
2018-03-06 0 2.330 2.330 2.340 2.280 2.430 746,000 1,722,160 2.3085 1.445 1.445 1.451 1.414 1.507 1,202,906 1.4317 0.00%
2018-03-05 0 2.330 2.330 2.350 2.300 2.400 631,000 1,484,970 2.3534 1.445 1.445 1.457 1.426 1.488 1,017,471 1.4595 -1.69%
2018-03-02 0 2.370 2.370 2.380 2.360 2.450 604,000 1,444,910 2.3922 1.470 1.470 1.476 1.464 1.519 973,934 1.4836 -2.87%
2018-03-01 0 2.440 2.420 2.440 2.380 2.450 294,000 711,340 2.4195 1.513 1.501 1.513 1.476 1.519 474,067 1.5005 1.24%
2018-02-28 0 2.410 2.410 2.430 2.380 2.470 673,150 1,635,417 2.4295 1.495 1.495 1.507 1.476 1.532 1,085,437 1.5067 1.69%
2018-02-27 0 2.370 2.370 2.390 2.360 2.470 739,000 1,771,420 2.3971 1.470 1.470 1.482 1.464 1.532 1,191,618 1.4866 -3.27%
2018-02-26 0 2.450 2.430 2.450 2.420 2.480 337,000 828,700 2.4591 1.519 1.507 1.519 1.501 1.538 543,404 1.5250 1.24%
2018-02-23 0 2.420 2.400 2.430 2.370 2.430 524,000 1,257,500 2.3998 1.501 1.488 1.507 1.470 1.507 844,936 1.4883 1.26%
2018-02-22 0 2.390 2.380 2.400 2.380 2.500 742,000 1,807,920 2.4365 1.482 1.476 1.488 1.476 1.550 1,196,456 1.5111 -1.65%
2018-02-21 0 2.430 2.430 2.460 2.420 2.500 211,000 519,470 2.4619 1.507 1.507 1.526 1.501 1.550 340,232 1.5268 0.41%
2018-02-20 0 2.420 2.400 2.420 2.390 2.440 117,000 282,880 2.4178 1.501 1.488 1.501 1.482 1.513 188,659 1.4994 -0.41%
2018-02-15 0 2.430 2.390 2.430 2.390 2.550 140,000 338,440 2.4174 1.507 1.482 1.507 1.482 1.581 225,746 1.4992 0.83%
2018-02-14 0 2.410 2.390 2.410 2.380 2.420 104,200 249,896 2.3982 1.495 1.482 1.495 1.476 1.501 168,020 1.4873 0.42%
2018-02-13 0 2.400 2.380 2.400 2.340 2.470 438,000 1,058,060 2.4157 1.488 1.476 1.488 1.451 1.532 706,264 1.4981 3.00%
2018-02-12 0 2.330 2.320 2.330 2.200 2.340 530,000 1,215,460 2.2933 1.445 1.439 1.445 1.364 1.451 854,611 1.4222 5.43%
2018-02-09 0 2.210 2.210 2.250 2.200 2.340 1,458,000 3,273,703 2.2453 1.371 1.371 1.395 1.364 1.451 2,350,987 1.3925 -7.14%
2018-02-08 0 2.380 2.380 2.410 2.380 2.450 1,049,000 2,535,502 2.4171 1.476 1.476 1.495 1.476 1.519 1,691,485 1.4990 -3.25%
2018-02-07 0 2.460 2.450 2.460 2.410 2.600 993,000 2,445,940 2.4632 1.526 1.519 1.526 1.495 1.612 1,601,187 1.5276 1.65%
2018-02-06 0 2.420 2.410 2.420 2.360 2.520 2,293,000 5,591,240 2.4384 1.501 1.495 1.501 1.464 1.563 3,697,403 1.5122 -5.84%
2018-02-05 0 2.570 2.540 2.570 2.460 2.600 933,000 2,342,830 2.5111 1.594 1.575 1.594 1.526 1.612 1,504,438 1.5573 -0.39%
2018-02-02 0 2.580 2.520 2.580 2.470 2.580 2,754,000 7,010,800 2.5457 1.600 1.563 1.600 1.532 1.600 4,440,754 1.5787 4.45%
2018-02-01 0 2.470 2.470 2.490 2.470 2.540 700,000 1,751,300 2.5019 1.532 1.532 1.544 1.532 1.575 1,128,732 1.5516 -2.76%
2018-01-31 0 2.540 2.510 2.540 2.440 2.600 561,000 1,402,210 2.4995 1.575 1.557 1.575 1.513 1.612 904,598 1.5501 2.83%
2018-01-30 0 2.470 2.470 2.480 2.460 2.540 1,103,000 2,738,875 2.4831 1.532 1.532 1.538 1.526 1.575 1,778,559 1.5399 -2.37%
2018-01-29 0 2.530 2.510 2.530 2.510 2.600 805,000 2,046,950 2.5428 1.569 1.557 1.569 1.557 1.612 1,298,042 1.5770 -1.17%
2018-01-26 0 2.560 2.560 2.580 2.550 2.620 782,000 2,012,690 2.5738 1.588 1.588 1.600 1.581 1.625 1,260,955 1.5962 -1.16%
2018-01-25 0 2.590 2.590 2.610 2.570 2.650 1,282,000 3,349,470 2.6127 1.606 1.606 1.619 1.594 1.643 2,067,192 1.6203 -2.26%
2018-01-24 0 2.650 2.640 2.650 2.560 2.660 4,752,550 12,552,150 2.6411 1.643 1.637 1.643 1.588 1.650 7,663,364 1.6379 3.52%
2018-01-23 0 2.560 2.560 2.580 2.550 2.590 6,217,000 15,965,600 2.5681 1.588 1.588 1.600 1.581 1.606 10,024,752 1.5926 -0.78%
2018-01-22 0 2.580 2.550 2.580 2.510 2.580 1,376,000 3,528,710 2.5645 1.600 1.581 1.600 1.557 1.600 2,218,765 1.5904 0.78%
2018-01-19 0 2.560 2.550 2.560 2.520 2.580 1,296,000 3,305,550 2.5506 1.588 1.581 1.588 1.563 1.600 2,089,767 1.5818 0.00%
2018-01-18 0 2.560 2.560 2.580 2.540 2.620 2,178,000 5,601,025 2.5716 1.588 1.588 1.600 1.575 1.625 3,511,969 1.5948 -0.39%
2018-01-17 0 2.570 2.560 2.570 2.550 2.610 2,733,000 7,037,270 2.5749 1.594 1.588 1.594 1.581 1.619 4,406,892 1.5969 0.00%
2018-01-16 0 2.570 2.550 2.570 2.420 2.600 2,727,850 6,836,205 2.5061 1.594 1.581 1.594 1.501 1.612 4,398,588 1.5542 4.47%
2018-01-15 0 2.460 2.460 2.470 2.440 2.670 2,193,000 5,584,190 2.5464 1.526 1.526 1.532 1.513 1.656 3,536,156 1.5792 -3.15%
2018-01-12 0 2.540 2.540 2.550 2.440 2.550 4,041,000 10,146,050 2.5108 1.575 1.575 1.581 1.513 1.581 6,516,008 1.5571 4.10%
2018-01-11 0 2.440 2.440 2.460 2.430 2.470 1,442,000 3,526,690 2.4457 1.513 1.513 1.526 1.507 1.532 2,325,188 1.5167 -0.41%
2018-01-10 0 2.450 2.440 2.450 2.410 2.470 1,174,000 2,870,520 2.4451 1.519 1.513 1.519 1.495 1.532 1,893,045 1.5164 -0.81%
2018-01-09 0 2.470 2.440 2.470 2.410 2.550 3,046,000 7,603,960 2.4964 1.532 1.513 1.532 1.495 1.581 4,911,596 1.5482 -0.40%
2018-01-08 0 2.480 2.460 2.480 2.280 2.500 3,586,000 8,692,680 2.4241 1.538 1.526 1.538 1.414 1.550 5,782,333 1.5033 5.98%
2018-01-05 0 2.340 2.340 2.350 2.340 2.430 1,051,000 2,496,460 2.3753 1.451 1.451 1.457 1.451 1.507 1,694,710 1.4731 -1.68%
2018-01-04 0 2.380 2.380 2.400 2.370 2.430 1,185,000 2,850,420 2.4054 1.476 1.476 1.488 1.470 1.507 1,910,782 1.4918 -1.65%
2018-01-03 0 2.420 2.420 2.430 2.390 2.440 1,645,000 3,968,230 2.4123 1.501 1.501 1.507 1.482 1.513 2,652,520 1.4960 0.00%
2018-01-02 0 2.420 2.400 2.420 2.400 2.470 1,050,250 2,532,017 2.4109 1.501 1.488 1.501 1.488 1.532 1,693,501 1.4951 0.41%
2017-12-29 0 2.410 2.410 2.450 2.400 2.470 1,598,000 3,897,530 2.4390 1.495 1.495 1.519 1.488 1.532 2,576,734 1.5126 0.42%
2017-12-28 0 2.400 2.400 2.410 2.320 2.420 1,091,650 2,609,215 2.3902 1.488 1.488 1.495 1.439 1.501 1,760,257 1.4823 2.56%
2017-12-27 0 2.340 2.300 2.340 2.300 2.380 2,487,000 5,787,550 2.3271 1.451 1.426 1.451 1.426 1.476 4,010,223 1.4432 -1.68%
2017-12-22 0 2.380 2.380 2.420 2.350 2.430 825,000 1,975,210 2.3942 1.476 1.476 1.501 1.457 1.507 1,330,291 1.4848 -1.65%
2017-12-21 0 2.420 2.410 2.420 2.410 2.500 1,183,000 2,902,400 2.4534 1.501 1.495 1.501 1.495 1.550 1,907,557 1.5215 -0.82%
2017-12-20 0 2.440 2.440 2.470 2.350 2.500 2,215,000 5,472,910 2.4708 1.513 1.513 1.532 1.457 1.550 3,571,630 1.5323 1.67%
2017-12-19 0 2.400 2.380 2.400 2.350 2.460 1,379,000 3,321,880 2.4089 1.488 1.476 1.488 1.457 1.526 2,223,602 1.4939 2.13%
2017-12-18 0 2.350 2.350 2.360 2.230 2.380 1,993,000 4,569,970 2.2930 1.457 1.457 1.464 1.383 1.476 3,213,661 1.4220 -0.84%
2017-12-15 0 2.370 2.360 2.400 2.340 2.440 1,386,000 3,333,615 2.4052 1.470 1.464 1.488 1.451 1.513 2,234,889 1.4916 3.04%
2017-12-14 0 2.300 2.300 2.320 2.250 2.370 1,312,000 3,031,720 2.3108 1.426 1.426 1.439 1.395 1.470 2,115,566 1.4331 0.00%
2017-12-13 0 2.300 2.300 2.310 2.290 2.340 77,000 177,930 2.3108 1.426 1.426 1.433 1.420 1.451 124,161 1.4331 0.00%
2017-12-12 0 2.300 2.290 2.310 2.230 2.380 1,004,000 2,320,450 2.3112 1.426 1.420 1.433 1.383 1.476 1,618,924 1.4333 0.88%
2017-12-11 0 2.280 2.260 2.280 2.250 2.290 806,000 1,825,810 2.2653 1.414 1.402 1.414 1.395 1.420 1,299,654 1.4048 0.88%
2017-12-08 0 2.260 2.250 2.260 2.110 2.280 2,686,000 5,840,820 2.1745 1.402 1.395 1.402 1.309 1.414 4,331,106 1.3486 4.15%
2017-12-07 0 2.170 2.160 2.170 2.160 2.290 3,035,000 6,640,680 2.1880 1.346 1.340 1.346 1.340 1.420 4,893,859 1.3569 -3.56%
2017-12-06 0 2.250 2.230 2.250 2.220 2.320 1,252,000 2,842,280 2.2702 1.395 1.383 1.395 1.377 1.439 2,018,818 1.4079 -2.17%
2017-12-05 0 2.300 2.290 2.300 2.280 2.340 1,083,000 2,510,000 2.3176 1.426 1.420 1.426 1.414 1.451 1,746,310 1.4373 0.00%
2017-12-04 0 2.300 2.300 2.330 2.300 2.370 855,000 2,004,600 2.3446 1.426 1.426 1.445 1.426 1.470 1,378,665 1.4540 -2.54%
2017-12-01 0 2.360 2.340 2.360 2.320 2.430 598,000 1,411,590 2.3605 1.464 1.451 1.464 1.439 1.507 964,260 1.4639 0.43%
2017-11-30 0 2.350 2.320 2.360 2.300 2.360 533,000 1,247,854 2.3412 1.457 1.439 1.464 1.426 1.464 859,449 1.4519 0.86%
2017-11-29 0 2.330 2.330 2.360 2.260 2.420 765,000 1,751,960 2.2901 1.445 1.445 1.464 1.402 1.501 1,233,543 1.4203 1.75%
2017-11-28 0 2.290 2.290 2.310 2.270 2.350 651,000 1,500,680 2.3052 1.420 1.420 1.433 1.408 1.457 1,049,721 1.4296 -2.14%
2017-11-27 0 2.340 2.330 2.350 2.310 2.360 802,000 1,869,720 2.3313 1.451 1.445 1.457 1.433 1.464 1,293,204 1.4458 -0.85%
2017-11-24 0 2.360 2.330 2.370 2.320 2.390 472,000 1,108,730 2.3490 1.464 1.445 1.470 1.439 1.482 761,088 1.4568 0.43%
2017-11-23 0 2.350 2.340 2.350 2.340 2.470 495,400 1,179,351 2.3806 1.457 1.451 1.457 1.451 1.532 798,820 1.4764 -1.26%
2017-11-22 0 2.380 2.370 2.380 2.300 2.440 2,266,000 5,390,592 2.3789 1.476 1.470 1.476 1.426 1.513 3,653,867 1.4753 2.15%
2017-11-21 0 2.330 2.330 2.340 2.320 2.380 739,000 1,730,350 2.3415 1.445 1.445 1.451 1.439 1.476 1,191,618 1.4521 -2.92%
2017-11-20 0 2.400 2.370 2.400 2.320 2.420 683,000 1,621,550 2.3742 1.488 1.470 1.488 1.439 1.501 1,101,320 1.4724 0.00%
2017-11-17 0 2.400 2.390 2.400 2.390 2.490 2,424,650 5,884,040 2.4268 1.488 1.482 1.488 1.482 1.544 3,909,686 1.5050 -3.61%
2017-11-16 0 2.490 2.490 2.500 2.440 2.530 280,138 696,092 2.4848 1.544 1.544 1.550 1.513 1.569 451,715 1.5410 -0.40%
2017-11-15 0 2.500 2.480 2.500 2.470 2.530 925,502 2,301,134 2.4864 1.550 1.538 1.550 1.532 1.569 1,492,348 1.5420 -0.79%
2017-11-14 0 2.520 2.510 2.520 2.490 2.550 1,816,000 4,573,910 2.5187 1.563 1.557 1.563 1.544 1.581 2,928,253 1.5620 -0.79%
2017-11-13 0 2.540 2.530 2.540 2.490 2.580 2,575,000 6,502,670 2.5253 1.575 1.569 1.575 1.544 1.600 4,152,121 1.5661 -1.17%
2017-11-10 0 2.570 2.530 2.570 2.530 2.640 2,182,000 5,585,065 2.5596 1.594 1.569 1.594 1.569 1.637 3,518,419 1.5874 -1.91%
2017-11-09 0 2.620 2.600 2.620 2.550 2.630 1,342,000 3,481,480 2.5942 1.625 1.612 1.625 1.581 1.631 2,163,940 1.6089 1.16%
2017-11-08 0 2.590 2.590 2.600 2.560 2.620 1,387,000 3,590,370 2.5886 1.606 1.606 1.612 1.588 1.625 2,236,502 1.6054 0.00%
2017-11-07 0 2.590 2.590 2.630 2.520 2.640 2,949,000 7,655,885 2.5961 1.606 1.606 1.631 1.563 1.637 4,755,186 1.6100 0.78%
2017-11-06 0 2.570 2.550 2.570 2.470 2.590 2,007,000 5,085,540 2.5339 1.594 1.581 1.594 1.532 1.606 3,236,236 1.5714 1.18%
2017-11-03 0 2.540 2.540 2.560 2.490 2.570 1,218,000 3,107,970 2.5517 1.575 1.575 1.588 1.544 1.594 1,963,994 1.5825 1.60%
2017-11-02 0 2.500 2.500 2.550 2.480 2.570 1,861,000 4,686,060 2.5180 1.550 1.550 1.581 1.538 1.594 3,000,815 1.5616 -2.72%
2017-11-01 0 2.570 2.550 2.570 2.480 2.590 915,000 2,329,400 2.5458 1.594 1.581 1.594 1.538 1.606 1,475,414 1.5788 3.63%
2017-10-31 0 2.480 2.470 2.480 2.450 2.520 872,000 2,168,060 2.4863 1.538 1.532 1.538 1.519 1.563 1,406,078 1.5419 -0.80%
2017-10-30 0 2.500 2.480 2.500 2.460 2.520 990,000 2,462,070 2.4869 1.550 1.538 1.550 1.526 1.563 1,596,349 1.5423 0.40%
2017-10-27 0 2.490 2.490 2.510 2.490 2.550 1,386,000 3,493,330 2.5204 1.544 1.544 1.557 1.544 1.581 2,234,889 1.5631 -0.80%
2017-10-26 0 2.510 2.510 2.530 2.510 2.570 1,460,277 3,693,644 2.5294 1.557 1.557 1.569 1.557 1.594 2,354,659 1.5687 -3.09%
2017-10-25 0 2.590 2.590 2.610 2.570 2.640 1,676,000 4,359,237 2.6010 1.606 1.606 1.619 1.594 1.637 2,702,507 1.6130 -1.15%
2017-10-24 0 2.620 2.610 2.620 2.560 2.630 1,432,000 3,721,785 2.5990 1.625 1.619 1.625 1.588 1.631 2,309,063 1.6118 -1.87%
2017-10-23 0 2.670 2.640 2.670 2.600 2.720 631,000 1,660,320 2.6313 1.656 1.637 1.656 1.612 1.687 1,017,471 1.6318 1.91%
2017-10-20 0 2.620 2.610 2.620 2.580 2.720 5,849,000 15,496,739 2.6495 1.625 1.619 1.625 1.600 1.687 9,431,362 1.6431 -0.38%
2017-10-19 0 2.630 2.600 2.630 2.600 2.690 2,122,700 5,653,651 2.6634 1.631 1.612 1.631 1.612 1.668 3,422,799 1.6518 -0.75%
2017-10-18 0 2.650 2.640 2.650 2.630 2.710 1,495,000 3,986,759 2.6667 1.643 1.637 1.643 1.631 1.681 2,410,649 1.6538 -0.38%
2017-10-17 0 2.660 2.660 2.680 2.650 2.750 464,948 1,250,159 2.6888 1.650 1.650 1.662 1.643 1.705 749,717 1.6675 -1.12%
2017-10-16 0 2.690 2.670 2.690 2.650 2.790 1,721,000 4,635,314 2.6934 1.668 1.656 1.668 1.643 1.730 2,775,068 1.6703 -1.97%
2017-10-13 0 2.820 2.810 2.820 2.780 2.860 1,076,000 3,027,040 2.8132 1.702 1.696 1.702 1.678 1.726 1,782,985 1.6977 -1.05%
2017-10-12 0 2.850 2.840 2.850 2.770 2.880 2,643,000 7,451,530 2.8193 1.720 1.714 1.720 1.672 1.738 4,379,582 1.7014 1.79%
2017-10-11 0 2.800 2.800 2.820 2.780 2.900 1,863,000 5,274,360 2.8311 1.690 1.690 1.702 1.678 1.750 3,087,083 1.7085 -2.78%
2017-10-10 0 2.880 2.880 2.900 2.720 2.930 7,058,000 20,174,890 2.8584 1.738 1.738 1.750 1.641 1.768 11,695,456 1.7250 5.49%
2017-10-09 0 2.730 2.720 2.730 2.670 2.730 2,993,000 8,106,680 2.7085 1.648 1.641 1.648 1.611 1.648 4,959,549 1.6346 0.74%
2017-10-06 0 2.710 2.650 2.710 2.630 2.710 794,000 2,126,735 2.6785 1.635 1.599 1.635 1.587 1.635 1,315,697 1.6164 1.50%
2017-10-04 0 2.670 2.650 2.670 2.640 2.710 914,000 2,445,265 2.6753 1.611 1.599 1.611 1.593 1.635 1,514,543 1.6145 -0.37%
2017-10-03 0 2.680 2.680 2.690 2.620 2.730 7,491,909 20,083,533 2.6807 1.617 1.617 1.623 1.581 1.648 12,414,464 1.6178 3.08%
2017-09-29 0 2.600 2.590 2.600 2.470 2.600 4,847,000 12,365,380 2.5511 1.569 1.563 1.569 1.491 1.569 8,031,719 1.5396 4.84%
2017-09-28 0 2.480 2.460 2.480 2.450 2.620 3,311,000 8,271,920 2.4983 1.497 1.485 1.497 1.479 1.581 5,486,491 1.5077 -4.98%
2017-09-27 0 2.610 2.580 2.610 2.520 2.630 2,365,000 6,107,250 2.5823 1.575 1.557 1.575 1.521 1.587 3,918,922 1.5584 0.38%
2017-09-26 0 2.600 2.590 2.600 2.580 2.680 2,193,000 5,711,110 2.6042 1.569 1.563 1.569 1.557 1.617 3,633,910 1.5716 -0.76%
2017-09-25 0 2.620 2.580 2.620 2.580 2.690 2,621,000 6,890,040 2.6288 1.581 1.557 1.581 1.557 1.623 4,343,127 1.5864 -2.60%
2017-09-22 0 2.690 2.660 2.690 2.620 2.720 1,929,000 5,177,530 2.6840 1.623 1.605 1.623 1.581 1.641 3,196,449 1.6198 2.67%
2017-09-21 0 2.620 2.620 2.650 2.610 2.790 1,614,000 4,373,360 2.7096 1.581 1.581 1.599 1.575 1.684 2,674,478 1.6352 -3.32%
2017-09-20 0 2.710 2.660 2.710 2.530 2.710 4,265,000 11,418,440 2.6772 1.635 1.605 1.635 1.527 1.635 7,067,316 1.6157 6.27%
2017-09-19 0 2.550 2.550 2.560 2.510 2.570 253,000 639,175 2.5264 1.539 1.539 1.545 1.515 1.551 419,234 1.5246 -0.39%
2017-09-18 0 2.560 2.560 2.570 2.550 2.620 1,251,389 3,226,769 2.5785 1.545 1.545 1.551 1.539 1.581 2,073,614 1.5561 -0.39%
2017-09-15 0 2.570 2.550 2.570 2.520 2.570 156,900 399,290 2.5449 1.551 1.539 1.551 1.521 1.551 259,991 1.5358 -1.15%
2017-09-14 0 2.600 2.570 2.600 2.570 2.620 670,000 1,738,600 2.5949 1.569 1.551 1.569 1.551 1.581 1,110,223 1.5660 -1.14%
2017-09-13 0 2.630 2.610 2.630 2.500 2.630 899,000 2,349,540 2.6135 1.587 1.575 1.587 1.509 1.587 1,489,688 1.5772 2.33%
2017-09-12 0 2.570 2.570 2.600 2.560 2.620 437,000 1,132,979 2.5926 1.551 1.551 1.569 1.545 1.581 724,131 1.5646 0.00%
2017-09-11 0 2.570 2.570 2.610 2.550 2.670 597,000 1,563,280 2.6186 1.551 1.551 1.575 1.539 1.611 989,259 1.5803 1.18%
2017-09-08 0 2.540 2.540 2.570 2.530 2.590 926,000 2,365,135 2.5541 1.533 1.533 1.551 1.527 1.563 1,534,428 1.5414 -0.78%
2017-09-07 0 2.560 2.560 2.580 2.560 2.680 1,288,000 3,374,300 2.6198 1.545 1.545 1.557 1.545 1.617 2,134,280 1.5810 -3.76%
2017-09-06 0 2.660 2.650 2.660 2.500 2.670 3,792,000 9,749,815 2.5712 1.605 1.599 1.605 1.509 1.611 6,283,532 1.5516 7.26%
2017-09-05 0 2.480 2.480 2.500 2.420 2.530 1,718,000 4,297,530 2.5015 1.497 1.497 1.509 1.460 1.527 2,846,811 1.5096 1.64%
2017-09-04 0 2.440 2.440 2.450 2.390 2.450 1,830,000 4,408,170 2.4088 1.472 1.472 1.479 1.442 1.479 3,032,401 1.4537 0.00%
2017-09-01 0 2.440 2.440 2.470 2.420 2.520 1,781,000 4,403,200 2.4723 1.472 1.472 1.491 1.460 1.521 2,951,205 1.4920 -1.61%
2017-08-31 0 2.480 2.470 2.480 2.380 2.480 4,362,000 10,698,900 2.4528 1.497 1.491 1.497 1.436 1.497 7,228,050 1.4802 2.48%
2017-08-30 0 2.420 2.400 2.420 2.340 2.420 2,167,900 5,186,828 2.3926 1.460 1.448 1.460 1.412 1.460 3,592,318 1.4439 1.26%
2017-08-29 0 2.390 2.390 2.410 2.290 2.410 2,668,000 6,318,620 2.3683 1.442 1.442 1.454 1.382 1.454 4,421,008 1.4292 1.27%
2017-08-28 0 2.360 2.340 2.360 2.240 2.380 4,211,000 9,731,200 2.3109 1.424 1.412 1.424 1.352 1.436 6,977,836 1.3946 6.31%
2017-08-25 0 2.220 2.220 2.230 2.180 2.280 2,984,000 6,668,700 2.2348 1.340 1.340 1.346 1.316 1.376 4,944,636 1.3487 -0.89%
2017-08-24 0 2.240 2.230 2.240 2.130 2.570 17,875,176 40,614,580 2.2721 1.352 1.346 1.352 1.285 1.551 29,620,052 1.3712 -6.67%
2017-08-22 0 2.400 2.400 2.440 2.400 2.450 1,762,000 4,258,790 2.4170 1.448 1.448 1.472 1.448 1.479 2,919,721 1.4586 -2.04%
2017-08-21 0 2.450 2.420 2.450 2.370 2.460 1,596,650 3,843,507 2.4072 1.479 1.460 1.479 1.430 1.485 2,645,728 1.4527 0.00%
2017-08-18 0 2.450 2.430 2.450 2.360 2.450 860,000 2,067,670 2.4043 1.479 1.466 1.479 1.424 1.479 1,425,063 1.4509 1.66%
2017-08-17 0 2.410 2.380 2.410 2.320 2.410 2,560,000 6,044,620 2.3612 1.454 1.436 1.454 1.400 1.454 4,242,047 1.4249 -1.23%
2017-08-16 0 2.440 2.430 2.440 2.340 2.460 3,513,000 8,379,280 2.3852 1.472 1.466 1.472 1.412 1.485 5,821,215 1.4394 -2.01%
2017-08-15 0 2.490 2.490 2.500 2.450 2.570 694,000 1,726,050 2.4871 1.503 1.503 1.509 1.479 1.551 1,149,992 1.5009 -2.35%
2017-08-14 0 2.550 2.540 2.550 2.490 2.570 682,000 1,734,955 2.5439 1.539 1.533 1.539 1.503 1.551 1,130,108 1.5352 2.41%
2017-08-11 0 2.490 2.480 2.490 2.480 2.520 1,470,000 3,659,210 2.4893 1.503 1.497 1.503 1.497 1.521 2,435,863 1.5022 -0.80%
2017-08-10 0 2.510 2.510 2.540 2.490 2.550 849,000 2,134,250 2.5138 1.515 1.515 1.533 1.503 1.539 1,406,835 1.5171 -0.79%
2017-08-09 0 2.530 2.500 2.530 2.490 2.640 6,663,000 16,817,180 2.5240 1.527 1.509 1.527 1.503 1.593 11,040,921 1.5232 -4.89%
2017-08-08 0 2.660 2.640 2.660 2.600 2.710 1,921,000 5,093,910 2.6517 1.605 1.593 1.605 1.569 1.635 3,183,192 1.6003 1.53%
2017-08-07 0 2.620 2.580 2.620 2.520 2.620 1,209,000 3,101,150 2.5651 1.581 1.557 1.581 1.521 1.581 2,003,373 1.5480 1.16%
2017-08-04 0 2.590 2.570 2.590 2.500 2.640 1,952,000 5,039,870 2.5819 1.563 1.551 1.563 1.509 1.593 3,234,561 1.5581 0.78%
2017-08-03 0 2.570 2.550 2.570 2.540 2.580 677,000 1,734,800 2.5625 1.551 1.539 1.551 1.533 1.557 1,121,823 1.5464 0.78%
2017-08-02 0 2.550 2.530 2.550 2.500 2.660 3,872,464 10,009,933 2.5849 1.539 1.527 1.539 1.509 1.605 6,416,865 1.5599 -1.54%
2017-08-01 0 2.590 2.570 2.600 2.480 2.600 2,756,000 7,024,115 2.5487 1.563 1.551 1.569 1.497 1.569 4,566,829 1.5381 2.37%
2017-07-31 0 2.530 2.500 2.530 2.460 2.600 3,845,000 9,673,570 2.5159 1.527 1.509 1.527 1.485 1.569 6,371,356 1.5183 -1.94%
2017-07-28 0 2.580 2.580 2.630 2.550 2.770 5,617,000 14,778,605 2.6310 1.557 1.557 1.587 1.539 1.672 9,307,647 1.5878 -7.86%
2017-07-27 0 2.800 2.720 2.800 2.710 2.800 1,287,000 3,534,450 2.7463 1.690 1.641 1.690 1.635 1.690 2,132,623 1.6573 -0.71%
2017-07-26 0 2.820 2.800 2.820 2.750 2.820 520,000 1,450,390 2.7892 1.702 1.690 1.702 1.660 1.702 861,666 1.6832 -0.70%
2017-07-25 0 2.840 2.790 2.840 2.700 2.860 2,185,000 6,114,510 2.7984 1.714 1.684 1.714 1.629 1.726 3,620,653 1.6888 0.00%
2017-07-24 0 2.840 2.820 2.840 2.750 2.870 729,000 2,042,875 2.8023 1.714 1.702 1.714 1.660 1.732 1,207,989 1.6911 0.35%
2017-07-21 0 2.830 2.830 2.840 2.790 2.860 803,000 2,265,190 2.8209 1.708 1.708 1.714 1.684 1.726 1,330,611 1.7024 -0.70%
2017-07-20 0 2.850 2.810 2.870 2.770 2.870 935,000 2,625,570 2.8081 1.720 1.696 1.732 1.672 1.732 1,549,341 1.6946 0.00%
2017-07-19 0 2.850 2.830 2.880 2.780 2.890 1,147,000 3,229,950 2.8160 1.720 1.708 1.738 1.678 1.744 1,900,636 1.6994 0.71%
2017-07-18 0 2.830 2.800 2.830 2.710 2.890 1,032,000 2,897,870 2.8080 1.708 1.690 1.708 1.635 1.744 1,710,075 1.6946 0.35%
2017-07-17 0 2.820 2.810 2.860 2.750 2.910 1,366,000 3,888,160 2.8464 1.702 1.696 1.726 1.660 1.756 2,263,530 1.7177 -3.42%
2017-07-14 0 2.920 2.920 2.930 2.790 2.970 2,243,000 6,411,475 2.8584 1.762 1.762 1.768 1.684 1.792 3,716,762 1.7250 3.91%
2017-07-13 0 2.810 2.820 2.830 2.610 2.820 3,326,000 9,202,915 2.7670 1.696 1.702 1.708 1.575 1.702 5,511,347 1.6698 7.25%
2017-07-12 0 2.620 2.600 2.630 2.510 2.660 1,515,000 3,965,030 2.6172 1.581 1.569 1.587 1.515 1.605 2,510,430 1.5794 2.75%
2017-07-11 0 2.550 2.500 2.550 2.500 2.580 538,000 1,370,380 2.5472 1.539 1.509 1.539 1.509 1.557 891,493 1.5372 0.79%
2017-07-10 0 2.530 2.490 2.550 2.460 2.600 799,000 2,031,140 2.5421 1.527 1.503 1.539 1.485 1.569 1,323,983 1.5341 -1.94%
2017-07-07 0 2.580 2.560 2.590 2.560 2.620 1,185,000 3,075,530 2.5954 1.557 1.545 1.563 1.545 1.581 1,963,604 1.5663 -0.39%
2017-07-06 0 2.590 2.580 2.610 2.580 2.640 946,000 2,460,070 2.6005 1.563 1.557 1.575 1.557 1.593 1,567,569 1.5694 -0.38%
2017-07-05 0 2.600 2.590 2.610 2.460 2.630 1,756,990 4,525,564 2.5757 1.569 1.563 1.575 1.485 1.587 2,911,420 1.5544 3.59%
2017-07-04 0 2.510 2.470 2.530 2.440 2.530 735,000 1,819,085 2.4749 1.515 1.491 1.527 1.472 1.527 1,217,931 1.4936 -1.57%
2017-07-03 0 2.550 2.520 2.550 2.500 2.600 255,000 648,739 2.5441 1.539 1.521 1.539 1.509 1.569 422,548 1.5353 -0.39%
2017-06-30 0 2.560 2.510 2.570 2.510 2.600 651,000 1,671,270 2.5672 1.545 1.515 1.551 1.515 1.569 1,078,739 1.5493 0.00%
2017-06-29 0 2.560 2.550 2.560 2.510 2.580 505,000 1,290,800 2.5560 1.545 1.539 1.545 1.515 1.557 836,810 1.5425 0.00%
2017-06-28 0 2.560 2.520 2.560 2.410 2.560 1,784,000 4,431,910 2.4843 1.545 1.521 1.545 1.454 1.545 2,956,176 1.4992 3.23%
2017-06-27 0 2.480 2.480 2.520 2.460 2.600 1,885,000 4,770,474 2.5308 1.497 1.497 1.521 1.485 1.569 3,123,538 1.5273 -3.12%
2017-06-26 0 2.560 2.510 2.560 2.400 2.600 3,235,000 8,185,865 2.5304 1.545 1.515 1.545 1.448 1.569 5,360,555 1.5271 -0.39%
2017-06-23 0 2.570 2.570 2.580 2.510 2.590 721,000 1,845,800 2.5601 1.551 1.551 1.557 1.515 1.563 1,194,733 1.5449 1.18%
2017-06-22 0 2.540 2.500 2.520 2.500 2.640 1,123,185 2,862,473 2.5485 1.533 1.509 1.521 1.509 1.593 1,861,173 1.5380 -3.42%
2017-06-21 0 2.630 2.610 2.630 2.530 2.640 3,583,000 9,375,120 2.6166 1.587 1.575 1.587 1.527 1.593 5,937,209 1.5790 3.54%
2017-06-20 0 2.540 2.520 2.540 2.450 2.560 4,312,700 10,749,354 2.4925 1.533 1.521 1.533 1.479 1.545 7,146,358 1.5042 4.10%
2017-06-19 0 2.440 2.430 2.440 2.400 2.510 3,178,350 7,828,431 2.4630 1.472 1.466 1.472 1.448 1.515 5,266,683 1.4864 2.09%
2017-06-16 0 2.390 2.370 2.390 2.340 2.410 3,144,000 7,475,502 2.3777 1.442 1.430 1.442 1.412 1.454 5,209,764 1.4349 2.58%
2017-06-15 0 2.330 2.320 2.330 2.240 2.400 7,127,000 16,533,160 2.3198 1.406 1.400 1.406 1.352 1.448 11,809,792 1.4000 -2.51%
2017-06-14 0 2.390 2.380 2.390 2.320 2.520 5,942,000 14,256,971 2.3994 1.442 1.436 1.442 1.400 1.521 9,846,188 1.4480 -4.02%
2017-06-13 0 2.490 2.470 2.490 2.460 2.630 2,160,000 5,442,238 2.5196 1.503 1.491 1.503 1.485 1.587 3,579,227 1.5205 -3.11%
2017-06-12 0 2.570 2.530 2.570 2.500 2.680 3,980,000 10,168,050 2.5548 1.551 1.527 1.551 1.509 1.617 6,595,057 1.5418 -4.10%
2017-06-09 0 2.680 2.680 2.690 2.680 2.770 1,642,000 4,460,030 2.7162 1.617 1.617 1.623 1.617 1.672 2,720,875 1.6392 -3.94%
2017-06-08 0 2.790 2.760 2.790 2.720 2.830 310,000 854,254 2.7557 1.684 1.666 1.684 1.641 1.708 513,685 1.6630 -1.41%
2017-06-07 0 2.830 2.800 2.830 2.740 2.890 700,000 1,984,330 2.8348 1.708 1.690 1.708 1.654 1.744 1,159,935 1.7107 -1.05%
2017-06-06 0 2.860 2.860 2.880 2.760 2.880 2,286,000 6,528,050 2.8557 1.726 1.726 1.738 1.666 1.738 3,788,015 1.7233 2.51%
2017-06-05 0 2.790 2.770 2.800 2.740 2.800 1,157,000 3,220,080 2.7831 1.684 1.672 1.690 1.654 1.690 1,917,206 1.6796 1.09%
2017-06-02 0 2.760 2.740 2.760 2.700 2.800 1,940,000 5,344,820 2.7551 1.666 1.654 1.666 1.629 1.690 3,214,676 1.6626 0.00%
2017-06-01 0 2.760 2.720 2.760 2.690 2.760 1,126,333 3,068,622 2.7244 1.666 1.641 1.666 1.623 1.666 1,866,390 1.6441 0.73%
2017-05-31 0 2.740 2.690 2.740 2.700 2.780 1,102,000 3,021,315 2.7417 1.654 1.623 1.654 1.629 1.678 1,826,069 1.6545 0.74%
2017-05-29 0 2.720 2.710 2.750 2.700 2.770 608,000 1,659,840 2.7300 1.641 1.635 1.660 1.629 1.672 1,007,486 1.6475 -1.45%
2017-05-26 0 2.760 2.760 2.770 2.750 2.850 1,385,000 3,848,490 2.7787 1.666 1.666 1.672 1.660 1.720 2,295,014 1.6769 -2.13%
2017-05-25 0 2.820 2.800 2.820 2.800 2.860 352,000 996,680 2.8315 1.702 1.690 1.702 1.690 1.726 583,281 1.7087 -0.70%
2017-05-24 0 2.840 2.840 2.860 2.760 2.950 1,422,000 4,047,520 2.8464 1.714 1.714 1.726 1.666 1.780 2,356,324 1.7177 -2.41%
2017-05-23 0 2.910 2.880 2.920 2.880 3.000 1,012,000 2,970,010 2.9348 1.756 1.738 1.762 1.738 1.810 1,676,934 1.7711 -1.69%
2017-05-22 0 2.960 2.920 2.970 2.930 3.000 322,000 956,330 2.9700 1.786 1.762 1.792 1.768 1.810 533,570 1.7923 -0.67%
2017-05-19 0 2.980 2.950 2.980 2.870 2.980 1,200,000 3,547,150 2.9560 1.798 1.780 1.798 1.732 1.798 1,988,459 1.7839 1.02%
2017-05-18 0 2.950 2.920 2.950 2.900 2.970 1,471,000 4,324,729 2.9400 1.780 1.762 1.780 1.750 1.792 2,437,520 1.7742 0.34%
2017-05-17 0 2.940 2.930 2.950 2.860 2.990 2,209,000 6,504,050 2.9443 1.774 1.768 1.780 1.726 1.804 3,660,422 1.7769 3.16%
2017-05-16 0 2.850 2.840 2.850 2.770 2.920 2,125,000 6,013,500 2.8299 1.720 1.714 1.720 1.672 1.762 3,521,230 1.7078 -3.06%
2017-05-15 0 2.940 2.920 2.940 2.910 2.960 459,000 1,346,380 2.9333 1.774 1.762 1.774 1.756 1.786 760,586 1.7702 -1.34%
2017-05-12 0 2.980 2.960 2.980 2.920 3.010 884,000 2,626,450 2.9711 1.798 1.786 1.798 1.762 1.816 1,464,832 1.7930 0.68%
2017-05-11 0 2.960 2.940 2.960 2.900 2.990 556,000 1,634,790 2.9403 1.786 1.774 1.786 1.750 1.804 921,320 1.7744 -0.34%
2017-05-10 0 2.970 2.930 2.960 2.920 3.010 2,004,000 5,984,645 2.9863 1.792 1.768 1.786 1.762 1.816 3,320,727 1.8022 0.68%
2017-05-09 0 2.950 2.920 2.950 2.920 3.050 1,329,000 3,934,640 2.9606 1.780 1.762 1.780 1.762 1.841 2,202,219 1.7867 -1.67%
2017-05-08 0 3.000 2.980 3.000 2.970 3.080 1,625,000 4,886,720 3.0072 1.810 1.798 1.810 1.792 1.859 2,692,706 1.8148 -1.64%
2017-05-05 0 3.050 3.050 3.060 3.010 3.060 3,355,315 10,204,669 3.0413 1.841 1.841 1.847 1.816 1.847 5,559,923 1.8354 -0.33%
2017-05-04 0 3.060 3.040 3.070 2.920 3.220 7,977,000 24,623,897 3.0869 1.847 1.835 1.853 1.762 1.943 13,218,284 1.8629 7.23%
2017-05-02 0 2.970 2.950 2.970 2.900 2.990 1,614,000 4,768,420 2.9544 1.722 1.711 1.722 1.682 1.734 2,783,381 1.7132 2.41%
2017-04-28 0 2.900 2.890 2.900 2.860 2.960 1,297,000 3,788,040 2.9206 1.682 1.676 1.682 1.658 1.716 2,236,707 1.6936 -0.68%
2017-04-27 0 2.920 2.900 2.920 2.850 2.950 1,822,000 5,292,645 2.9049 1.693 1.682 1.693 1.653 1.711 3,142,082 1.6844 0.69%
2017-04-26 0 2.900 2.890 2.900 2.850 2.970 4,159,000 12,074,470 2.9032 1.682 1.676 1.682 1.653 1.722 7,172,293 1.6835 0.35%
2017-04-25 0 2.890 2.870 2.900 2.850 3.000 3,572,000 10,391,051 2.9090 1.676 1.664 1.682 1.653 1.740 6,159,998 1.6869 -1.70%
2017-04-24 0 2.940 2.920 2.940 2.920 3.080 2,352,000 6,995,520 2.9743 1.705 1.693 1.705 1.693 1.786 4,056,079 1.7247 -4.55%
2017-04-21 0 3.080 3.040 3.070 3.000 3.160 2,137,000 6,581,880 3.0800 1.786 1.763 1.780 1.740 1.832 3,685,307 1.7860 -2.53%
2017-04-20 0 3.160 3.130 3.160 3.060 3.160 2,709,000 8,465,365 3.1249 1.832 1.815 1.832 1.774 1.832 4,671,734 1.8120 0.32%
2017-04-19 0 3.150 3.120 3.150 3.110 3.190 1,544,350 4,847,995 3.1392 1.827 1.809 1.827 1.803 1.850 2,663,268 1.8203 -0.32%
2017-04-18 0 3.160 3.140 3.160 3.120 3.240 2,245,000 7,146,730 3.1834 1.832 1.821 1.832 1.809 1.879 3,871,555 1.8460 -2.47%
2017-04-13 0 3.240 3.200 3.240 3.180 3.290 1,526,000 4,928,110 3.2294 1.879 1.856 1.879 1.844 1.908 2,631,623 1.8727 -1.22%
2017-04-12 0 3.280 3.270 3.290 3.140 3.300 4,959,000 16,044,310 3.2354 1.902 1.896 1.908 1.821 1.914 8,551,912 1.8761 4.46%
2017-04-11 0 3.140 3.130 3.140 3.080 3.180 3,098,000 9,703,530 3.1322 1.821 1.815 1.821 1.786 1.844 5,342,574 1.8163 0.96%
2017-04-10 0 3.110 3.090 3.120 3.090 3.300 1,947,000 6,234,690 3.2022 1.803 1.792 1.809 1.792 1.914 3,357,647 1.8569 -1.89%
2017-04-07 0 3.170 3.140 3.170 3.120 3.230 1,988,000 6,308,590 3.1733 1.838 1.821 1.838 1.809 1.873 3,428,353 1.8401 0.96%
2017-04-06 0 3.140 3.130 3.140 3.120 3.230 1,772,000 5,605,145 3.1632 1.821 1.815 1.821 1.809 1.873 3,055,856 1.8342 -1.57%
2017-04-05 0 3.190 3.180 3.200 3.160 3.280 2,945,000 9,465,375 3.2140 1.850 1.844 1.856 1.832 1.902 5,078,722 1.8637 -0.31%
2017-04-03 0 3.200 3.180 3.200 3.120 3.300 5,197,000 16,685,085 3.2105 1.856 1.844 1.856 1.809 1.914 8,962,349 1.8617 3.23%
2017-03-31 0 3.100 3.090 3.100 2.990 3.190 5,958,000 18,442,230 3.0954 1.798 1.792 1.798 1.734 1.850 10,274,711 1.7949 4.03%
2017-03-30 0 2.980 2.970 2.990 2.940 3.000 1,415,000 4,207,762 2.9737 1.728 1.722 1.734 1.705 1.740 2,440,201 1.7244 2.05%
2017-03-29 0 2.920 2.900 2.930 2.880 2.940 906,000 2,632,870 2.9060 1.693 1.682 1.699 1.670 1.705 1,562,418 1.6851 0.00%
2017-03-28 0 2.920 2.910 2.920 2.860 2.920 926,000 2,684,850 2.8994 1.693 1.687 1.693 1.658 1.693 1,596,909 1.6813 0.69%
2017-03-27 0 2.900 2.870 2.910 2.820 2.970 1,879,000 5,401,040 2.8744 1.682 1.664 1.687 1.635 1.722 3,240,380 1.6668 -2.36%
2017-03-24 0 2.970 2.950 2.970 2.870 2.980 1,336,000 3,929,270 2.9411 1.722 1.711 1.722 1.664 1.728 2,303,963 1.7054 -0.34%
2017-03-23 0 2.980 2.960 2.980 2.930 3.040 2,971,700 8,852,840 2.9790 1.728 1.716 1.728 1.699 1.763 5,124,766 1.7275 4.56%
2017-03-22 0 2.850 2.850 2.870 2.840 2.900 801,000 2,294,790 2.8649 1.653 1.653 1.664 1.647 1.682 1,381,343 1.6613 -1.38%
2017-03-21 0 2.890 2.870 2.910 2.820 2.900 1,140,000 3,258,180 2.8581 1.676 1.664 1.687 1.635 1.682 1,965,957 1.6573 1.05%
2017-03-20 0 2.860 2.840 2.880 2.830 2.910 930,000 2,659,530 2.8597 1.658 1.647 1.670 1.641 1.687 1,603,807 1.6583 -1.04%
2017-03-17 0 2.890 2.880 2.890 2.870 2.980 1,249,000 3,629,660 2.9061 1.676 1.670 1.676 1.664 1.728 2,153,930 1.6851 -2.36%
2017-03-16 0 2.960 2.960 2.970 2.930 3.020 731,000 2,168,060 2.9659 1.716 1.716 1.722 1.699 1.751 1,260,627 1.7198 0.68%
2017-03-15 0 2.940 2.940 2.950 2.900 3.040 2,069,000 6,143,480 2.9693 1.705 1.705 1.711 1.682 1.763 3,568,039 1.7218 1.03%
2017-03-14 0 2.910 2.890 2.920 2.770 2.950 5,061,000 14,448,470 2.8549 1.687 1.676 1.693 1.606 1.711 8,727,813 1.6555 3.93%
2017-03-13 0 2.800 2.780 2.800 2.700 2.810 3,197,000 8,849,090 2.7679 1.624 1.612 1.624 1.566 1.629 5,513,302 1.6050 2.19%
2017-03-10 0 2.740 2.730 2.750 2.690 2.760 1,460,000 3,969,470 2.7188 1.589 1.583 1.595 1.560 1.600 2,517,804 1.5766 0.37%
2017-03-09 0 2.730 2.720 2.730 2.720 2.760 919,000 2,513,330 2.7349 1.583 1.577 1.583 1.577 1.600 1,584,837 1.5859 0.00%
2017-03-08 0 2.730 2.720 2.730 2.700 2.750 521,000 1,419,650 2.7249 1.583 1.577 1.583 1.566 1.595 898,477 1.5801 0.74%
2017-03-07 0 2.710 2.710 2.720 2.670 2.740 1,078,000 2,928,630 2.7167 1.571 1.571 1.577 1.548 1.589 1,859,036 1.5753 1.50%
2017-03-06 0 2.670 2.660 2.690 2.600 2.720 851,000 2,254,490 2.6492 1.548 1.542 1.560 1.508 1.577 1,467,569 1.5362 1.52%
2017-03-03 0 2.630 2.630 2.650 2.590 2.660 1,694,800 4,447,190 2.6240 1.525 1.525 1.537 1.502 1.542 2,922,722 1.5216 -1.13%
2017-03-02 0 2.660 2.630 2.660 2.610 2.700 568,000 1,509,780 2.6581 1.542 1.525 1.542 1.513 1.566 979,529 1.5413 -1.12%
2017-03-01 0 2.690 2.690 2.720 2.680 2.730 410,000 1,104,410 2.6937 1.560 1.560 1.577 1.554 1.583 707,055 1.5620 0.37%
2017-02-28 0 2.680 2.680 2.690 2.680 2.800 1,194,000 3,268,020 2.7370 1.554 1.554 1.560 1.554 1.624 2,059,081 1.5871 -3.25%
2017-02-27 0 2.770 2.740 2.770 2.680 2.780 834,000 2,276,520 2.7296 1.606 1.589 1.606 1.554 1.612 1,438,253 1.5828 -0.36%
2017-02-24 0 2.780 2.770 2.790 2.770 2.810 2,035,500 5,672,320 2.7867 1.612 1.606 1.618 1.606 1.629 3,510,268 1.6159 -1.07%
2017-02-23 0 2.810 2.790 2.810 2.770 2.820 2,080,000 5,824,640 2.8003 1.629 1.618 1.629 1.606 1.635 3,587,009 1.6238 0.72%
2017-02-22 0 2.790 2.790 2.800 2.650 2.810 3,926,000 10,870,820 2.7689 1.618 1.618 1.624 1.537 1.629 6,770,479 1.6056 2.95%
2017-02-21 0 2.710 2.710 2.740 2.680 2.750 357,000 971,580 2.7215 1.571 1.571 1.589 1.554 1.595 615,655 1.5781 0.00%
2017-02-20 0 2.710 2.680 2.720 2.630 2.710 445,000 1,194,180 2.6836 1.571 1.554 1.577 1.525 1.571 767,413 1.5561 0.37%
2017-02-17 0 2.700 2.670 2.700 2.650 2.700 250,000 670,790 2.6832 1.566 1.548 1.566 1.537 1.566 431,131 1.5559 -0.37%
2017-02-16 0 2.710 2.710 2.720 2.630 2.730 1,220,000 3,287,030 2.6943 1.571 1.571 1.577 1.525 1.583 2,103,919 1.5623 -0.37%
2017-02-15 0 2.720 2.700 2.720 2.630 2.720 895,000 2,409,730 2.6924 1.577 1.566 1.577 1.525 1.577 1,543,449 1.5613 0.74%
2017-02-14 0 2.700 2.690 2.700 2.630 2.700 430,000 1,144,270 2.6611 1.566 1.560 1.566 1.525 1.566 741,545 1.5431 1.12%
2017-02-13 0 2.670 2.670 2.680 2.600 2.690 1,418,000 3,743,020 2.6396 1.548 1.548 1.554 1.508 1.560 2,445,374 1.5307 0.75%
2017-02-10 0 2.650 2.660 2.670 2.450 2.680 8,852,000 22,648,940 2.5586 1.537 1.542 1.548 1.421 1.554 15,265,482 1.4837 9.05%
2017-02-09 0 2.430 2.430 2.450 2.410 2.520 2,912,000 7,177,340 2.4647 1.409 1.409 1.421 1.397 1.461 5,021,812 1.4292 -0.41%
2017-02-08 0 2.440 2.440 2.450 2.410 2.500 1,919,000 4,694,060 2.4461 1.415 1.415 1.421 1.397 1.450 3,309,361 1.4184 -2.40%
2017-02-07 0 2.500 2.490 2.500 2.480 2.550 2,294,000 5,776,700 2.5182 1.450 1.444 1.450 1.438 1.479 3,956,057 1.4602 -0.79%
2017-02-06 0 2.520 2.520 2.530 2.500 2.590 1,702,000 4,307,200 2.5307 1.461 1.461 1.467 1.450 1.502 2,935,139 1.4675 -2.70%
2017-02-03 0 2.590 2.580 2.610 2.560 2.680 1,510,200 3,963,272 2.6243 1.502 1.496 1.513 1.484 1.554 2,604,375 1.5218 -1.89%
2017-02-02 0 2.640 2.630 2.650 2.630 2.670 256,000 677,990 2.6484 1.531 1.525 1.537 1.525 1.548 441,478 1.5357 0.00%
2017-02-01 0 2.640 2.610 2.660 2.540 2.650 456,000 1,184,190 2.5969 1.531 1.513 1.542 1.473 1.537 786,383 1.5059 3.13%
2017-01-27 0 2.560 2.550 2.560 2.540 2.620 497,000 1,281,190 2.5778 1.484 1.479 1.484 1.473 1.519 857,088 1.4948 -3.40%
2017-01-26 0 2.650 2.640 2.670 2.580 2.670 655,000 1,735,265 2.6493 1.537 1.531 1.548 1.496 1.548 1,129,563 1.5362 0.38%
2017-01-25 0 2.640 2.630 2.650 2.620 2.660 377,000 996,200 2.6424 1.531 1.525 1.537 1.519 1.542 650,145 1.5323 -0.38%
2017-01-24 0 2.650 2.640 2.650 2.630 2.750 450,000 1,203,820 2.6752 1.537 1.531 1.537 1.525 1.595 776,036 1.5512 -1.49%
2017-01-23 0 2.690 2.670 2.690 2.660 2.760 350,000 937,340 2.6781 1.560 1.548 1.560 1.542 1.600 603,583 1.5530 -0.37%
2017-01-20 0 2.700 2.700 2.730 2.700 2.730 345,000 933,910 2.7070 1.566 1.566 1.583 1.566 1.583 594,961 1.5697 -0.37%
2017-01-19 0 2.710 2.710 2.720 2.710 2.770 596,000 1,618,610 2.7158 1.571 1.571 1.577 1.571 1.606 1,027,816 1.5748 -1.09%
2017-01-18 0 2.740 2.730 2.740 2.710 2.760 406,000 1,111,440 2.7375 1.589 1.583 1.589 1.571 1.600 700,157 1.5874 1.48%
2017-01-17 0 2.700 2.700 2.710 2.680 2.780 432,000 1,166,210 2.6996 1.566 1.566 1.571 1.554 1.612 744,994 1.5654 0.75%
2017-01-16 0 2.680 2.680 2.690 2.670 2.710 94,000 252,760 2.6889 1.554 1.554 1.560 1.548 1.571 162,105 1.5592 0.00%
2017-01-13 0 2.680 2.680 2.690 2.600 2.700 270,000 723,135 2.6783 1.554 1.554 1.560 1.508 1.566 465,621 1.5531 1.52%
2017-01-12 0 2.640 2.640 2.650 2.600 2.680 534,000 1,409,140 2.6388 1.531 1.531 1.537 1.508 1.554 920,896 1.5302 0.00%
2017-01-11 0 2.640 2.640 2.660 2.630 2.690 405,000 1,072,720 2.6487 1.531 1.531 1.542 1.525 1.560 698,432 1.5359 -2.22%
2017-01-10 0 2.700 2.670 2.700 2.610 2.700 607,000 1,615,195 2.6609 1.566 1.548 1.566 1.513 1.566 1,046,786 1.5430 0.75%
2017-01-09 0 2.680 2.670 2.690 2.640 2.740 450,000 1,206,225 2.6805 1.554 1.548 1.560 1.531 1.589 776,036 1.5543 -1.47%
2017-01-06 0 2.720 2.720 2.740 2.700 2.800 658,000 1,802,470 2.7393 1.577 1.577 1.589 1.566 1.624 1,134,736 1.5884 -2.86%
2017-01-05 0 2.800 2.780 2.810 2.780 2.810 395,800 1,105,940 2.7942 1.624 1.612 1.629 1.612 1.629 682,566 1.6203 0.36%
2017-01-04 0 2.790 2.780 2.790 2.780 2.850 721,000 2,018,620 2.7998 1.618 1.612 1.618 1.612 1.653 1,243,381 1.6235 -0.36%
2017-01-03 0 2.800 2.790 2.800 2.790 2.850 1,191,600 3,347,910 2.8096 1.624 1.618 1.624 1.618 1.653 2,054,942 1.6292 0.00%
2016-12-30 0 2.800 2.790 2.800 2.750 2.830 1,542,000 4,315,540 2.7987 1.624 1.618 1.624 1.595 1.641 2,659,215 1.6229 2.94%
2016-12-29 0 2.720 2.710 2.720 2.710 2.760 427,000 1,169,540 2.7390 1.577 1.571 1.577 1.571 1.600 736,372 1.5882 -1.45%
2016-12-28 0 2.760 2.750 2.760 2.730 2.790 498,000 1,374,940 2.7609 1.600 1.595 1.600 1.583 1.618 858,813 1.6010 -0.72%
2016-12-23 0 2.780 2.760 2.780 2.740 2.780 435,000 1,202,630 2.7647 1.612 1.600 1.612 1.589 1.612 750,168 1.6031 0.36%
2016-12-22 0 2.770 2.750 2.770 2.730 2.770 688,000 1,894,930 2.7543 1.606 1.595 1.606 1.583 1.606 1,186,472 1.5971 0.00%
2016-12-21 0 2.770 2.740 2.770 2.730 2.770 695,000 1,916,400 2.7574 1.606 1.589 1.606 1.583 1.606 1,198,544 1.5989 0.73%
2016-12-20 0 2.750 2.740 2.750 2.700 2.830 1,181,000 3,271,880 2.7704 1.595 1.589 1.595 1.566 1.641 2,036,662 1.6065 -0.36%
2016-12-19 0 2.760 2.750 2.760 2.700 2.790 1,038,000 2,862,220 2.7574 1.600 1.595 1.600 1.566 1.618 1,790,055 1.5990 -2.47%
2016-12-16 0 2.830 2.810 2.830 2.790 2.880 3,131,655 8,864,952 2.8308 1.641 1.629 1.641 1.618 1.670 5,400,613 1.6415 -0.35%
2016-12-15 0 2.840 2.810 2.850 2.740 2.850 1,694,000 4,728,180 2.7911 1.647 1.629 1.653 1.589 1.653 2,921,343 1.6185 2.16%
2016-12-14 0 2.780 2.760 2.780 2.750 2.800 473,000 1,310,710 2.7711 1.612 1.600 1.612 1.595 1.624 815,700 1.6069 0.72%
2016-12-13 0 2.760 2.750 2.770 2.710 2.780 573,000 1,574,640 2.7481 1.600 1.595 1.606 1.571 1.612 988,152 1.5935 0.73%
2016-12-12 0 2.740 2.720 2.740 2.720 2.820 1,624,000 4,447,260 2.7385 1.589 1.577 1.589 1.577 1.635 2,800,626 1.5880 0.37%
2016-12-09 0 2.730 2.710 2.730 2.700 2.760 1,763,000 4,826,100 2.7374 1.583 1.571 1.583 1.566 1.600 3,040,335 1.5874 2.63%
2016-12-08 0 2.660 2.640 2.660 2.610 2.680 1,562,287 4,150,110 2.6564 1.542 1.531 1.542 1.513 1.554 2,694,201 1.5404 1.92%
2016-12-07 0 2.610 2.600 2.610 2.600 2.700 710,000 1,872,960 2.6380 1.513 1.508 1.513 1.508 1.566 1,224,412 1.5297 -3.69%
2016-12-06 0 2.710 2.700 2.710 2.600 2.720 381,000 1,024,480 2.6889 1.571 1.566 1.571 1.508 1.577 657,043 1.5592 2.26%
2016-12-05 0 2.650 2.630 2.650 2.640 2.790 937,000 2,502,005 2.6702 1.537 1.525 1.537 1.531 1.618 1,615,879 1.5484 -1.85%
2016-12-02 0 2.700 2.670 2.700 2.670 2.750 1,114,000 3,020,580 2.7115 1.566 1.548 1.566 1.548 1.595 1,921,119 1.5723 -1.46%
2016-12-01 0 2.740 2.740 2.760 2.740 2.830 944,000 2,636,240 2.7926 1.589 1.589 1.600 1.589 1.641 1,627,950 1.6194 -1.08%
2016-11-30 0 2.770 2.770 2.780 2.710 2.900 2,068,000 5,747,485 2.7792 1.606 1.606 1.612 1.571 1.682 3,566,315 1.6116 -4.48%
2016-11-29 0 2.900 2.890 2.900 2.860 2.910 1,534,000 4,426,810 2.8858 1.682 1.676 1.682 1.658 1.687 2,645,419 1.6734 0.00%
2016-11-28 0 2.900 2.890 2.900 2.890 2.950 1,043,000 3,029,830 2.9049 1.682 1.676 1.682 1.676 1.711 1,798,678 1.6845 0.35%
2016-11-25 0 2.890 2.880 2.900 2.880 2.910 1,342,000 3,887,620 2.8969 1.676 1.670 1.682 1.670 1.687 2,314,311 1.6798 -0.34%
2016-11-24 0 2.900 2.900 2.910 2.890 2.970 1,220,000 3,570,570 2.9267 1.682 1.682 1.687 1.676 1.722 2,103,919 1.6971 0.00%
2016-11-23 0 2.900 2.890 2.900 2.850 2.950 1,966,000 5,713,850 2.9063 1.682 1.676 1.682 1.653 1.711 3,390,413 1.6853 0.69%
2016-11-22 0 2.880 2.880 2.890 2.870 2.970 2,069,000 6,018,700 2.9090 1.670 1.670 1.676 1.664 1.722 3,568,039 1.6868 -3.68%
2016-11-21 0 2.990 2.980 2.990 2.950 3.020 1,274,000 3,807,240 2.9884 1.734 1.728 1.734 1.711 1.751 2,197,043 1.7329 0.34%
2016-11-18 0 2.980 2.960 2.980 2.920 3.010 1,017,000 3,021,380 2.9709 1.728 1.716 1.728 1.693 1.745 1,753,840 1.7227 0.34%
2016-11-17 0 2.970 2.970 2.990 2.950 3.030 2,066,000 6,175,570 2.9891 1.722 1.722 1.734 1.711 1.757 3,562,866 1.7333 -1.00%
2016-11-16 0 3.000 2.990 3.000 2.900 3.050 1,588,000 4,729,110 2.9780 1.740 1.734 1.740 1.682 1.769 2,738,543 1.7269 0.00%
2016-11-15 0 3.000 2.990 3.000 2.990 3.110 3,511,000 10,601,400 3.0195 1.740 1.734 1.740 1.734 1.803 6,054,802 1.7509 -0.99%
2016-11-14 0 3.030 3.020 3.040 2.900 3.100 2,602,000 7,909,500 3.0398 1.757 1.751 1.763 1.682 1.798 4,487,210 1.7627 2.02%
2016-11-11 0 2.970 2.950 2.980 2.880 2.980 3,416,000 10,021,100 2.9336 1.722 1.711 1.728 1.670 1.728 5,890,972 1.7011 0.68%
2016-11-10 0 2.950 2.940 2.950 2.900 2.990 3,043,000 8,987,380 2.9535 1.711 1.705 1.711 1.682 1.734 5,247,725 1.7126 2.08%
2016-11-09 0 2.890 2.880 2.890 2.680 2.930 5,877,000 16,527,850 2.8123 1.676 1.670 1.676 1.554 1.699 10,135,025 1.6308 6.25%
2016-11-08 0 2.720 2.710 2.720 2.690 3.000 9,200,997 25,552,131 2.7771 1.577 1.571 1.577 1.560 1.740 15,867,335 1.6104 -5.23%
2016-11-07 0 2.870 2.850 2.870 2.820 2.980 6,007,000 17,578,450 2.9263 1.664 1.653 1.664 1.635 1.728 10,359,213 1.6969 1.77%
2016-11-04 0 2.820 2.810 2.820 2.670 2.820 7,610,000 20,929,510 2.7503 1.635 1.629 1.635 1.548 1.635 13,123,624 1.5948 3.68%
2016-11-03 0 2.720 2.710 2.730 2.600 2.750 9,303,649 25,168,008 2.7052 1.577 1.571 1.583 1.508 1.595 16,044,361 1.5687 5.43%
2016-11-02 0 2.580 2.580 2.600 2.530 2.650 6,948,649 18,074,823 2.6012 1.496 1.496 1.508 1.467 1.537 11,983,108 1.5084 -1.53%
2016-11-01 0 2.620 2.620 2.630 2.500 2.670 7,622,000 19,823,610 2.6008 1.519 1.519 1.525 1.450 1.548 13,144,318 1.5082 4.80%
2016-10-31 0 2.500 2.490 2.500 2.480 2.530 1,601,649 4,013,378 2.5058 1.450 1.444 1.450 1.438 1.467 2,762,081 1.4530 0.81%
2016-10-28 0 2.480 2.490 2.500 2.460 2.530 2,729,000 6,829,910 2.5027 1.438 1.444 1.450 1.426 1.467 4,706,225 1.4513 1.64%
2016-10-27 0 2.440 2.440 2.450 2.430 2.500 1,365,000 3,349,420 2.4538 1.415 1.415 1.421 1.409 1.450 2,353,975 1.4229 -0.81%
2016-10-26 0 2.460 2.460 2.480 2.400 2.500 1,697,000 4,171,990 2.4585 1.426 1.426 1.438 1.392 1.450 2,926,516 1.4256 0.00%
2016-10-25 0 2.460 2.420 2.470 2.360 2.470 1,607,000 3,875,100 2.4114 1.426 1.403 1.432 1.368 1.432 2,771,309 1.3983 2.50%
2016-10-24 0 2.400 2.400 2.430 2.340 2.450 1,667,000 4,024,120 2.4140 1.392 1.392 1.409 1.357 1.421 2,874,781 1.3998 -0.41%
2016-10-20 0 2.410 2.400 2.410 2.360 2.440 1,838,000 4,396,620 2.3921 1.397 1.392 1.397 1.368 1.415 3,169,674 1.3871 1.26%
2016-10-19 0 2.380 2.380 2.400 2.210 2.430 2,383,000 5,611,410 2.3548 1.380 1.380 1.392 1.282 1.409 4,109,539 1.3655 5.78%
2016-10-18 0 2.250 2.240 2.250 2.180 2.270 1,206,000 2,691,230 2.2315 1.305 1.299 1.305 1.264 1.316 2,079,775 1.2940 3.21%
2016-10-17 0 2.180 2.150 2.180 2.150 2.210 297,000 643,810 2.1677 1.264 1.247 1.264 1.247 1.282 512,183 1.2570 0.00%
2016-10-14 0 2.180 2.180 2.190 2.150 2.190 412,000 896,170 2.1752 1.264 1.264 1.270 1.247 1.270 710,504 1.2613 1.40%
2016-10-13 0 2.150 2.150 2.160 2.140 2.250 830,000 1,811,800 2.1829 1.247 1.247 1.253 1.241 1.305 1,431,354 1.2658 -4.44%
2016-10-12 0 2.250 2.220 2.250 2.210 2.260 246,000 551,190 2.2406 1.305 1.287 1.305 1.282 1.311 424,233 1.2993 0.90%
2016-10-11 0 2.230 2.230 2.240 2.210 2.300 655,000 1,459,770 2.2287 1.293 1.293 1.299 1.282 1.334 1,129,563 1.2923 -3.04%
2016-10-07 0 2.300 2.290 2.300 2.260 2.310 324,000 743,850 2.2958 1.334 1.328 1.334 1.311 1.340 558,746 1.3313 -0.43%
2016-10-06 0 2.310 2.300 2.310 2.230 2.310 862,000 1,969,560 2.2849 1.340 1.334 1.340 1.293 1.340 1,486,539 1.3249 1.32%
2016-10-05 0 2.280 2.240 2.280 2.190 2.280 338,000 748,710 2.2151 1.322 1.299 1.322 1.270 1.322 582,889 1.2845 4.11%
2016-10-04 0 2.190 2.160 2.190 2.150 2.230 802,000 1,745,710 2.1767 1.270 1.253 1.270 1.247 1.293 1,383,068 1.2622 -0.90%
2016-10-03 0 2.210 2.200 2.210 2.170 2.250 243,000 532,270 2.1904 1.282 1.276 1.282 1.258 1.305 419,059 1.2702 0.45%
2016-09-30 0 2.200 2.170 2.210 2.160 2.260 443,000 970,850 2.1915 1.276 1.258 1.282 1.253 1.311 763,964 1.2708 0.46%
2016-09-29 0 2.190 2.180 2.190 2.110 2.310 835,000 1,839,060 2.2025 1.270 1.264 1.270 1.224 1.340 1,439,977 1.2771 4.29%
2016-09-28 0 2.100 2.090 2.100 2.100 2.140 471,000 1,000,680 2.1246 1.218 1.212 1.218 1.218 1.241 812,251 1.2320 0.00%
2016-09-27 0 2.100 2.090 2.100 2.080 2.160 947,000 2,004,580 2.1168 1.218 1.212 1.218 1.206 1.253 1,633,124 1.2275 -1.41%
2016-09-26 0 2.130 2.110 2.130 2.090 2.250 6,173,000 13,202,110 2.1387 1.235 1.224 1.235 1.212 1.305 10,645,483 1.2402 -5.75%
2016-09-23 0 2.260 2.260 2.270 2.260 2.360 487,000 1,119,430 2.2986 1.311 1.311 1.316 1.311 1.368 839,843 1.3329 -3.00%
2016-09-22 0 2.330 2.300 2.330 2.300 2.410 1,469,000 3,454,695 2.3517 1.351 1.334 1.351 1.334 1.397 2,533,325 1.3637 -0.85%
2016-09-21 0 2.350 2.350 2.370 2.330 2.390 1,334,000 3,152,690 2.3633 1.363 1.363 1.374 1.351 1.386 2,300,514 1.3704 -0.32%
2016-09-20 0 2.440 2.440 2.450 2.390 2.460 1,031,000 2,515,680 2.4400 1.367 1.367 1.373 1.339 1.378 1,840,227 1.3670 0.00%
2016-09-19 0 2.440 2.440 2.450 2.340 2.450 1,140,000 2,723,990 2.3895 1.367 1.367 1.373 1.311 1.373 2,034,781 1.3387 4.27%
2016-09-15 0 2.340 2.310 2.340 2.310 2.420 1,372,000 3,223,430 2.3494 1.311 1.294 1.311 1.294 1.356 2,448,877 1.3163 -0.43%
2016-09-14 0 2.350 2.330 2.350 2.310 2.360 828,000 1,928,140 2.3287 1.317 1.305 1.317 1.294 1.322 1,477,894 1.3047 0.86%
2016-09-13 0 2.330 2.320 2.330 2.310 2.480 3,644,000 8,640,440 2.3711 1.305 1.300 1.305 1.294 1.389 6,504,160 1.3284 -4.90%
2016-09-12 0 2.450 2.410 2.450 2.400 2.540 3,241,000 7,862,800 2.4260 1.373 1.350 1.373 1.345 1.423 5,784,847 1.3592 -3.54%
2016-09-09 0 2.540 2.510 2.540 2.510 2.610 2,249,000 5,711,170 2.5394 1.423 1.406 1.423 1.406 1.462 4,014,230 1.4227 1.20%
2016-09-08 0 2.510 2.510 2.520 2.500 2.570 1,544,000 3,898,395 2.5249 1.406 1.406 1.412 1.401 1.440 2,755,879 1.4146 -1.57%
2016-09-07 0 2.550 2.550 2.560 2.530 2.740 5,760,000 15,159,240 2.6318 1.429 1.429 1.434 1.417 1.535 10,280,999 1.4745 -5.20%
2016-09-06 0 2.690 2.680 2.690 2.510 2.710 8,050,000 21,148,090 2.6271 1.507 1.501 1.507 1.406 1.518 14,368,410 1.4718 6.75%
2016-09-05 0 2.520 2.500 2.520 2.460 2.550 3,366,000 8,464,260 2.5146 1.412 1.401 1.412 1.378 1.429 6,007,959 1.4088 1.61%
2016-09-02 0 2.480 2.460 2.480 2.360 2.520 943,000 2,329,860 2.4707 1.389 1.378 1.389 1.322 1.412 1,683,157 1.3842 -0.80%
2016-09-01 0 2.500 2.490 2.500 2.380 2.570 2,596,999 6,422,277 2.4730 1.401 1.395 1.401 1.333 1.440 4,635,372 1.3855 0.00%
2016-08-31 0 2.500 2.470 2.500 2.390 2.550 1,961,000 4,879,410 2.4882 1.401 1.384 1.401 1.339 1.429 3,500,180 1.3940 4.60%
2016-08-30 0 2.390 2.390 2.400 2.380 2.450 1,593,000 3,831,450 2.4052 1.339 1.339 1.345 1.333 1.373 2,843,339 1.3475 -1.24%
2016-08-29 0 2.420 2.390 2.400 2.380 2.460 1,874,000 4,512,050 2.4077 1.356 1.339 1.345 1.333 1.378 3,344,894 1.3489 1.26%
2016-08-26 0 2.390 2.380 2.390 2.220 2.430 2,713,000 6,415,340 2.3647 1.339 1.333 1.339 1.244 1.361 4,842,422 1.3248 4.37%
2016-08-25 0 2.290 2.280 2.290 2.250 2.520 3,573,000 8,346,700 2.3360 1.283 1.277 1.283 1.261 1.412 6,377,432 1.3088 -6.53%
2016-08-24 0 2.450 2.440 2.450 2.430 2.630 1,849,000 4,603,040 2.4895 1.373 1.367 1.373 1.361 1.473 3,300,272 1.3947 -5.41%
2016-08-23 0 2.590 2.570 2.590 2.530 2.600 1,814,000 4,654,050 2.5656 1.451 1.440 1.451 1.417 1.457 3,237,801 1.4374 0.00%
2016-08-22 0 2.590 2.550 2.590 2.540 2.680 3,107,000 8,073,700 2.5986 1.451 1.429 1.451 1.423 1.501 5,545,671 1.4559 1.57%
2016-08-19 0 2.550 2.530 2.550 2.490 2.610 1,890,000 4,800,140 2.5398 1.429 1.417 1.429 1.395 1.462 3,373,453 1.4229 -0.78%
2016-08-18 0 2.570 2.540 2.560 2.480 2.620 5,557,334 14,131,438 2.5428 1.440 1.423 1.434 1.389 1.468 9,919,261 1.4246 -0.39%
2016-08-17 0 2.580 2.550 2.590 2.450 2.790 7,046,500 18,274,905 2.5935 1.445 1.429 1.451 1.373 1.563 12,577,267 1.4530 -6.52%
2016-08-16 0 2.760 2.750 2.770 2.410 2.780 10,167,160 26,721,907 2.6283 1.546 1.541 1.552 1.350 1.558 18,147,320 1.4725 15.00%
2016-08-15 0 2.400 2.400 2.420 2.080 2.460 4,905,459 11,160,240 2.2751 1.345 1.345 1.356 1.165 1.378 8,755,733 1.2746 17.07%
2016-08-12 0 2.050 2.040 2.060 2.010 2.050 795,000 1,607,720 2.0223 1.149 1.143 1.154 1.126 1.149 1,418,992 1.1330 1.99%
2016-08-11 0 2.010 2.000 2.010 1.990 2.030 873,000 1,750,930 2.0056 1.126 1.121 1.126 1.115 1.137 1,558,214 1.1237 -0.50%
2016-08-10 0 2.020 2.010 2.020 2.000 2.040 482,000 970,350 2.0132 1.132 1.126 1.132 1.121 1.143 860,320 1.1279 0.50%
2016-08-09 0 2.010 2.000 2.010 2.000 2.060 194,000 390,450 2.0126 1.126 1.121 1.126 1.121 1.154 346,270 1.1276 -0.99%
2016-08-08 0 2.030 2.020 2.040 2.020 2.060 542,000 1,108,510 2.0452 1.137 1.132 1.143 1.132 1.154 967,413 1.1458 -0.49%
2016-08-05 0 2.040 2.030 2.050 1.990 2.050 1,297,000 2,619,390 2.0196 1.143 1.137 1.149 1.115 1.149 2,315,010 1.1315 3.55%
2016-08-04 0 1.970 1.960 1.970 1.930 2.010 1,040,000 2,056,480 1.9774 1.104 1.098 1.104 1.081 1.126 1,856,292 1.1078 2.07%
2016-08-03 0 1.930 1.920 1.940 1.890 1.940 505,459 970,491 1.9200 1.081 1.076 1.087 1.059 1.087 902,192 1.0757 -0.52%
2016-08-01 0 1.940 1.920 1.950 1.840 1.950 1,207,000 2,296,050 1.9023 1.087 1.076 1.093 1.031 1.093 2,154,369 1.0658 5.43%
2016-07-29 0 1.840 1.840 1.850 1.830 1.880 546,000 1,011,850 1.8532 1.031 1.031 1.036 1.025 1.053 974,553 1.0383 -1.60%
2016-07-28 0 1.870 1.870 1.880 1.840 1.890 1,109,000 2,075,090 1.8711 1.048 1.048 1.053 1.031 1.059 1,979,449 1.0483 0.00%
2016-07-27 0 1.870 1.860 1.870 1.850 1.980 1,645,000 3,163,800 1.9233 1.048 1.042 1.048 1.036 1.109 2,936,153 1.0775 -1.58%
2016-07-26 0 1.900 1.880 1.900 1.880 1.950 965,000 1,858,520 1.9259 1.064 1.053 1.064 1.053 1.093 1,722,424 1.0790 0.00%
2016-07-25 0 1.900 1.900 1.910 1.860 1.930 973,000 1,854,190 1.9056 1.064 1.064 1.070 1.042 1.081 1,736,703 1.0676 2.70%
2016-07-22 0 1.850 1.850 1.870 1.830 1.890 905,000 1,678,600 1.8548 1.036 1.036 1.048 1.025 1.059 1,615,331 1.0392 1.09%
2016-07-21 0 1.830 1.820 1.850 1.830 1.900 887,000 1,650,690 1.8610 1.025 1.020 1.036 1.025 1.064 1,583,202 1.0426 -2.66%
2016-07-20 0 1.880 1.870 1.880 1.860 1.900 551,000 1,031,570 1.8722 1.053 1.048 1.053 1.042 1.064 983,478 1.0489 1.08%
2016-07-19 0 1.860 1.860 1.870 1.820 1.910 1,631,000 3,059,370 1.8758 1.042 1.042 1.048 1.020 1.070 2,911,165 1.0509 -0.53%
2016-07-18 0 1.870 1.840 1.870 1.700 1.890 2,286,000 4,118,400 1.8016 1.048 1.031 1.048 0.952 1.059 4,080,272 1.0093 6.86%
2016-07-15 0 1.750 1.750 1.770 1.730 1.770 711,000 1,250,740 1.7591 0.980 0.980 0.992 0.969 0.992 1,269,061 0.9856 0.00%
2016-07-14 0 1.750 1.730 1.750 1.710 1.770 1,147,000 1,998,090 1.7420 0.980 0.969 0.980 0.958 0.992 2,047,275 0.9760 1.16%
2016-07-13 0 1.730 1.710 1.730 1.660 1.730 702,000 1,201,040 1.7109 0.969 0.958 0.969 0.930 0.969 1,252,997 0.9585 2.37%
2016-07-12 0 1.690 1.670 1.690 1.650 1.690 853,000 1,420,590 1.6654 0.947 0.936 0.947 0.924 0.947 1,522,516 0.9331 1.81%
2016-07-11 0 1.660 1.650 1.660 1.640 1.700 715,000 1,187,580 1.6610 0.930 0.924 0.930 0.919 0.952 1,276,200 0.9306 0.61%
2016-07-08 0 1.650 1.640 1.660 1.630 1.670 609,000 1,004,330 1.6491 0.924 0.919 0.930 0.913 0.936 1,087,001 0.9239 1.23%
2016-07-07 0 1.630 1.630 1.640 1.620 1.650 403,000 658,020 1.6328 0.913 0.913 0.919 0.908 0.924 719,313 0.9148 0.00%
2016-07-06 0 1.630 1.630 1.650 1.620 1.650 332,000 544,930 1.6414 0.913 0.913 0.924 0.908 0.924 592,585 0.9196 -1.21%
2016-07-05 0 1.650 1.640 1.650 1.640 1.670 384,000 633,620 1.6501 0.924 0.919 0.924 0.919 0.936 685,400 0.9245 0.00%
2016-07-04 0 1.650 1.640 1.650 1.630 1.680 1,210,000 1,986,390 1.6416 0.924 0.919 0.924 0.913 0.941 2,159,724 0.9197 -1.79%
2016-06-30 0 1.680 1.670 1.680 1.660 1.680 654,000 1,094,020 1.6728 0.941 0.936 0.941 0.930 0.941 1,167,322 0.9372 1.82%
2016-06-29 0 1.650 1.650 1.660 1.640 1.670 146,000 240,910 1.6501 0.924 0.924 0.930 0.919 0.936 260,595 0.9245 0.00%
2016-06-28 0 1.650 1.650 1.680 1.640 1.670 477,000 786,890 1.6497 0.924 0.924 0.941 0.919 0.936 851,395 0.9242 -1.79%
2016-06-27 0 1.680 1.650 1.680 1.670 1.700 16,000 26,840 1.6775 0.941 0.924 0.941 0.936 0.952 28,558 0.9398 0.60%
2016-06-24 0 1.670 1.660 1.670 1.610 1.710 821,000 1,360,890 1.6576 0.936 0.930 0.936 0.902 0.958 1,465,399 0.9287 -1.18%
2016-06-23 0 1.690 1.690 1.700 1.690 1.700 86,000 145,590 1.6929 0.947 0.947 0.952 0.947 0.952 153,501 0.9485 -1.17%
2016-06-22 0 1.710 1.690 1.710 1.650 1.710 763,000 1,285,520 1.6848 0.958 0.947 0.958 0.924 0.958 1,361,875 0.9439 3.64%
2016-06-21 0 1.650 1.640 1.650 1.630 1.680 511,000 841,400 1.6466 0.924 0.919 0.924 0.913 0.941 912,082 0.9225 -1.20%
2016-06-20 0 1.670 1.650 1.680 1.630 1.680 566,000 930,440 1.6439 0.936 0.924 0.941 0.913 0.941 1,010,251 0.9210 1.83%
2016-06-17 0 1.640 1.640 1.650 1.640 1.690 523,000 865,970 1.6558 0.919 0.919 0.924 0.919 0.947 933,500 0.9277 -1.20%
2016-06-16 0 1.660 1.640 1.660 1.630 1.750 962,670 1,587,432 1.6490 0.930 0.919 0.930 0.913 0.980 1,718,266 0.9239 0.61%
2016-06-15 0 1.650 1.650 1.690 1.610 1.690 1,026,000 1,676,210 1.6337 0.924 0.924 0.947 0.902 0.947 1,831,303 0.9153 1.85%
2016-06-14 0 1.620 1.610 1.620 1.610 1.650 837,000 1,364,140 1.6298 0.908 0.902 0.908 0.902 0.924 1,493,958 0.9131 -1.82%
2016-06-13 0 1.650 1.650 1.670 1.640 1.710 973,000 1,625,710 1.6708 0.924 0.924 0.936 0.919 0.958 1,736,703 0.9361 -4.07%
2016-06-10 0 1.720 1.710 1.740 1.700 1.790 264,000 455,250 1.7244 0.964 0.958 0.975 0.952 1.003 471,212 0.9661 -3.37%
2016-06-08 0 1.780 1.750 1.780 1.700 1.780 2,390,100 4,161,469 1.7411 0.997 0.980 0.997 0.952 0.997 4,266,079 0.9755 2.89%
2016-06-07 0 1.730 1.730 1.740 1.700 1.740 1,534,000 2,648,390 1.7265 0.969 0.969 0.975 0.952 0.975 2,738,030 0.9673 1.17%
2016-06-06 0 1.710 1.700 1.710 1.690 1.740 1,092,000 1,857,780 1.7013 0.958 0.952 0.958 0.947 0.975 1,949,106 0.9531 -0.58%
2016-06-03 0 1.720 1.710 1.720 1.710 1.760 1,125,000 1,935,805 1.7207 0.964 0.958 0.964 0.958 0.986 2,008,008 0.9640 -0.58%
2016-06-02 0 1.730 1.720 1.730 1.720 1.770 283,000 492,150 1.7390 0.969 0.964 0.969 0.964 0.992 505,125 0.9743 0.00%
2016-06-01 0 1.730 1.730 1.750 1.730 1.790 1,014,000 1,775,865 1.7513 0.969 0.969 0.980 0.969 1.003 1,809,884 0.9812 -3.35%
2016-05-31 0 1.790 1.810 1.840 1.750 1.840 693,000 1,234,450 1.7813 1.003 1.014 1.031 0.980 1.031 1,236,933 0.9980 2.29%
2016-05-30 0 1.750 1.750 1.760 1.710 1.760 1,277,000 2,218,450 1.7372 0.980 0.980 0.986 0.958 0.986 2,279,312 0.9733 1.74%
2016-05-27 0 1.720 1.710 1.720 1.600 1.770 3,329,000 5,720,810 1.7185 0.964 0.958 0.964 0.896 0.992 5,941,918 0.9628 8.18%
2016-05-26 0 1.590 1.590 1.600 1.580 1.610 998,000 1,586,405 1.5896 0.891 0.891 0.896 0.885 0.902 1,781,326 0.8906 0.63%
2016-05-25 0 1.580 1.570 1.580 1.570 1.620 967,000 1,536,350 1.5888 0.885 0.880 0.885 0.880 0.908 1,725,994 0.8901 -0.63%
2016-05-24 0 1.590 1.590 1.600 1.560 1.650 747,000 1,207,670 1.6167 0.891 0.891 0.896 0.874 0.924 1,333,317 0.9058 -1.70%
2016-05-23 0 1.660 1.650 1.660 1.650 1.680 531,000 884,170 1.6651 0.906 0.901 0.906 0.901 0.917 972,727 0.9090 -0.60%
2016-05-20 0 1.670 1.660 1.670 1.660 1.720 796,000 1,337,720 1.6806 0.912 0.906 0.912 0.906 0.939 1,458,174 0.9174 0.00%
2016-05-19 0 1.670 1.670 1.680 1.670 1.710 294,000 496,780 1.6897 0.912 0.912 0.917 0.912 0.933 538,572 0.9224 0.00%
2016-05-18 0 1.670 1.670 1.680 1.670 1.700 913,000 1,536,700 1.6831 0.912 0.912 0.917 0.912 0.928 1,672,504 0.9188 -1.18%
2016-05-17 0 1.690 1.680 1.700 1.680 1.740 1,281,000 2,175,130 1.6980 0.923 0.917 0.928 0.917 0.950 2,346,635 0.9269 -0.59%
2016-05-16 0 1.700 1.690 1.700 1.680 1.730 898,000 1,526,070 1.6994 0.928 0.923 0.928 0.917 0.944 1,645,026 0.9277 0.00%
2016-05-13 0 1.700 1.700 1.710 1.690 1.730 354,000 603,020 1.7034 0.928 0.928 0.933 0.923 0.944 648,485 0.9299 -1.73%
2016-05-12 0 1.730 1.720 1.740 1.710 1.760 133,000 230,790 1.7353 0.944 0.939 0.950 0.933 0.961 243,640 0.9473 0.00%
2016-05-11 0 1.730 1.720 1.730 1.710 1.800 311,000 539,750 1.7355 0.944 0.939 0.944 0.933 0.983 569,714 0.9474 1.17%
2016-05-10 0 1.710 1.700 1.710 1.690 1.770 1,887,000 3,238,960 1.7165 0.933 0.928 0.933 0.923 0.966 3,456,753 0.9370 -0.58%
2016-05-09 0 1.720 1.720 1.740 1.700 1.780 620,000 1,079,360 1.7409 0.939 0.939 0.950 0.928 0.972 1,135,764 0.9503 -0.58%
2016-05-06 0 1.730 1.720 1.730 1.700 1.770 2,158,000 3,712,430 1.7203 0.944 0.939 0.944 0.928 0.966 3,953,191 0.9391 -1.70%
2016-05-05 0 1.760 1.750 1.770 1.750 1.830 1,581,000 2,817,750 1.7823 0.961 0.955 0.966 0.955 0.999 2,896,198 0.9729 -1.12%
2016-05-04 0 1.780 1.780 1.800 1.760 1.860 1,184,254 2,122,414 1.7922 0.972 0.972 0.983 0.961 1.015 2,169,408 0.9783 -3.78%
2016-05-03 0 1.850 1.830 1.850 1.820 1.930 1,561,000 2,934,080 1.8796 1.010 0.999 1.010 0.994 1.054 2,859,561 1.0261 0.54%
2016-04-29 0 1.840 1.830 1.850 1.800 1.860 610,000 1,118,740 1.8340 1.004 0.999 1.010 0.983 1.015 1,117,445 1.0012 2.22%
2016-04-28 0 1.800 1.790 1.820 1.790 1.890 1,383,000 2,546,430 1.8412 0.983 0.977 0.994 0.977 1.032 2,533,486 1.0051 -4.76%
2016-04-27 0 1.890 1.890 1.910 1.830 1.920 369,000 692,250 1.8760 1.032 1.032 1.043 0.999 1.048 675,963 1.0241 0.00%
2016-04-26 0 1.890 1.890 1.910 1.860 1.970 1,391,800 2,647,096 1.9019 1.032 1.032 1.043 1.015 1.075 2,549,607 1.0382 -3.08%
2016-04-25 0 1.950 1.940 1.970 1.940 2.040 1,490,000 2,941,060 1.9739 1.064 1.059 1.075 1.059 1.114 2,729,497 1.0775 -1.02%
2016-04-22 0 1.970 1.970 1.980 1.950 2.100 1,817,000 3,631,890 1.9988 1.075 1.075 1.081 1.064 1.146 3,328,521 1.0911 -4.37%
2016-04-21 0 2.060 2.050 2.060 2.050 2.100 867,000 1,805,560 2.0825 1.125 1.119 1.125 1.119 1.146 1,588,238 1.1368 0.49%
2016-04-20 0 2.050 2.050 2.070 2.000 2.120 1,581,000 3,223,920 2.0392 1.119 1.119 1.130 1.092 1.157 2,896,198 1.1132 -2.38%
2016-04-19 0 2.100 2.090 2.100 2.040 2.100 362,000 753,680 2.0820 1.146 1.141 1.146 1.114 1.146 663,140 1.1365 0.96%
2016-04-18 0 2.080 2.070 2.080 2.000 2.100 1,329,000 2,705,400 2.0357 1.135 1.130 1.135 1.092 1.146 2,434,565 1.1112 -2.80%
2016-04-15 0 2.140 2.120 2.140 2.110 2.170 872,000 1,863,790 2.1374 1.168 1.157 1.168 1.152 1.185 1,597,397 1.1668 -0.47%
2016-04-14 0 2.150 2.150 2.160 2.100 2.240 2,014,000 4,339,940 2.1549 1.174 1.174 1.179 1.146 1.223 3,689,401 1.1763 0.94%
2016-04-13 0 2.130 2.130 2.160 2.060 2.160 2,101,900 4,424,770 2.1051 1.163 1.163 1.179 1.125 1.179 3,850,423 1.1492 5.45%
2016-04-12 0 2.020 2.010 2.030 1.970 2.040 1,070,000 2,146,280 2.0059 1.103 1.097 1.108 1.075 1.114 1,960,109 1.0950 -0.98%
2016-04-11 0 2.040 2.020 2.040 2.020 2.080 874,000 1,786,200 2.0437 1.114 1.103 1.114 1.103 1.135 1,601,061 1.1156 -0.49%
2016-04-08 0 2.050 2.040 2.050 2.000 2.050 933,000 1,884,550 2.0199 1.119 1.114 1.119 1.092 1.119 1,709,142 1.1026 0.00%
2016-04-07 0 2.050 2.020 2.050 1.970 2.050 1,245,000 2,505,210 2.0122 1.119 1.103 1.119 1.075 1.119 2,280,687 1.0984 0.99%
2016-04-06 0 2.030 2.030 2.040 1.950 2.100 2,365,000 4,760,560 2.0129 1.108 1.108 1.114 1.064 1.146 4,332,390 1.0988 -2.40%
2016-04-05 0 2.080 2.070 2.080 2.050 2.160 2,086,000 4,333,440 2.0774 1.135 1.130 1.135 1.119 1.179 3,821,296 1.1340 -2.80%
2016-04-01 0 2.140 2.140 2.150 2.020 2.150 4,593,000 9,616,000 2.0936 1.168 1.168 1.174 1.103 1.174 8,413,813 1.1429 5.42%
2016-03-31 0 2.030 2.020 2.030 1.950 2.210 13,652,000 28,498,320 2.0875 1.108 1.103 1.108 1.064 1.206 25,008,790 1.1395 -1.46%
2016-03-30 0 2.060 2.020 2.050 1.720 2.070 23,571,000 45,596,260 1.9344 1.125 1.103 1.119 0.939 1.130 43,179,182 1.0560 22.62%
2016-03-29 0 1.680 1.670 1.700 1.670 1.730 1,608,000 2,707,550 1.6838 0.917 0.912 0.928 0.912 0.944 2,945,659 0.9192 -1.75%
2016-03-24 0 1.710 1.700 1.710 1.680 1.740 510,000 866,200 1.6984 0.933 0.928 0.933 0.917 0.950 934,257 0.9272 0.00%
2016-03-23 0 1.710 1.700 1.720 1.700 1.760 2,243,000 3,828,530 1.7069 0.933 0.928 0.939 0.928 0.961 4,108,901 0.9318 -1.72%
2016-03-22 0 1.740 1.730 1.740 1.700 1.770 1,910,000 3,302,210 1.7289 0.950 0.944 0.950 0.928 0.966 3,498,886 0.9438 0.00%
2016-03-21 0 1.740 1.730 1.750 1.710 1.760 2,693,000 4,695,920 1.7438 0.950 0.944 0.955 0.933 0.961 4,933,246 0.9519 1.75%
2016-03-18 0 1.710 1.690 1.730 1.640 1.730 1,184,815 2,003,534 1.6910 0.933 0.923 0.944 0.895 0.944 2,170,436 0.9231 4.91%
2016-03-17 0 1.630 1.630 1.640 1.600 1.660 2,621,000 4,238,215 1.6170 0.890 0.890 0.895 0.873 0.906 4,801,351 0.8827 3.16%
2016-03-16 0 1.580 1.590 1.600 1.560 1.700 5,687,000 9,123,120 1.6042 0.863 0.868 0.873 0.852 0.928 10,417,887 0.8757 -5.95%
2016-03-15 0 1.680 1.700 1.720 1.680 1.740 1,490,000 2,548,170 1.7102 0.917 0.928 0.939 0.917 0.950 2,729,497 0.9336 -3.45%
2016-03-14 0 1.740 1.730 1.750 1.720 1.800 2,480,600 4,331,910 1.7463 0.950 0.944 0.955 0.939 0.983 4,544,155 0.9533 1.16%
2016-03-11 0 1.720 1.710 1.720 1.690 1.730 1,129,000 1,934,390 1.7134 0.939 0.933 0.939 0.923 0.944 2,068,190 0.9353 0.58%
2016-03-10 0 1.710 1.710 1.720 1.700 1.780 1,104,000 1,909,715 1.7298 0.933 0.933 0.939 0.928 0.972 2,022,393 0.9443 -2.84%
2016-03-09 0 1.760 1.760 1.770 1.750 1.800 756,000 1,340,270 1.7728 0.961 0.961 0.966 0.955 0.983 1,384,899 0.9678 -2.76%
2016-03-08 0 1.810 1.800 1.820 1.760 1.830 1,405,000 2,524,565 1.7968 0.988 0.983 0.994 0.961 0.999 2,573,788 0.9809 -1.09%
2016-03-07 0 1.830 1.830 1.850 1.770 1.860 2,131,000 3,867,175 1.8147 0.999 0.999 1.010 0.966 1.015 3,903,731 0.9906 3.39%
2016-03-04 0 1.770 1.770 1.780 1.700 1.790 2,040,000 3,530,335 1.7306 0.966 0.966 0.972 0.928 0.977 3,737,030 0.9447 2.91%
2016-03-03 0 1.720 1.710 1.720 1.700 1.740 818,000 1,404,860 1.7174 0.939 0.933 0.939 0.928 0.950 1,498,476 0.9375 0.58%
2016-03-02 0 1.710 1.710 1.720 1.650 1.750 2,234,000 3,833,935 1.7162 0.933 0.933 0.939 0.901 0.955 4,092,414 0.9368 1.79%
2016-03-01 0 1.680 1.660 1.690 1.650 1.710 2,458,000 4,126,710 1.6789 0.917 0.906 0.923 0.901 0.933 4,502,755 0.9165 -1.18%
2016-02-29 0 1.700 1.690 1.730 1.690 1.770 1,408,000 2,429,330 1.7254 0.928 0.923 0.944 0.923 0.966 2,579,283 0.9419 -3.95%
2016-02-26 0 1.770 1.760 1.770 1.720 1.850 2,607,000 4,637,900 1.7790 0.966 0.961 0.966 0.939 1.010 4,775,704 0.9711 0.00%
2016-02-25 0 1.770 1.760 1.780 1.760 2.240 10,088,000 18,984,165 1.8819 0.966 0.961 0.972 0.961 1.223 18,479,979 1.0273 -21.33%
2016-02-24 0 2.250 2.220 2.260 2.150 2.300 2,750,000 6,079,830 2.2108 1.228 1.212 1.234 1.174 1.256 5,037,663 1.2069 -2.60%
2016-02-23 0 2.310 2.300 2.320 2.250 2.470 4,836,000 11,259,190 2.3282 1.261 1.256 1.266 1.228 1.348 8,858,959 1.2709 -3.75%
2016-02-22 0 2.400 2.420 2.430 2.070 2.430 7,689,000 17,256,980 2.2444 1.310 1.321 1.327 1.130 1.327 14,085,305 1.2252 16.50%
2016-02-19 0 2.060 2.030 2.070 1.840 2.080 4,040,404 7,938,406 1.9648 1.125 1.108 1.130 1.004 1.135 7,401,525 1.0725 8.99%
2016-02-18 0 1.890 1.890 1.900 1.850 1.900 1,484,000 2,775,880 1.8705 1.032 1.032 1.037 1.010 1.037 2,718,506 1.0211 3.28%
2016-02-17 0 1.830 1.790 1.830 1.790 1.900 1,355,000 2,474,480 1.8262 0.999 0.977 0.999 0.977 1.037 2,482,194 0.9969 -1.08%
2016-02-16 0 1.850 1.830 1.860 1.790 1.890 1,898,000 3,513,490 1.8512 1.010 0.999 1.015 0.977 1.032 3,476,903 1.0105 3.35%
2016-02-15 0 1.790 1.760 1.790 1.670 1.790 1,240,000 2,159,870 1.7418 0.977 0.961 0.977 0.912 0.977 2,271,528 0.9508 7.19%
2016-02-12 0 1.670 1.640 1.670 1.630 1.720 1,166,000 1,944,910 1.6680 0.912 0.895 0.912 0.890 0.939 2,135,969 0.9106 -1.18%
2016-02-11 0 1.690 1.690 1.730 1.630 1.730 444,000 746,490 1.6813 0.923 0.923 0.944 0.890 0.944 813,354 0.9178 -4.52%
2016-02-05 0 1.770 1.750 1.770 1.740 1.780 557,000 981,580 1.7623 0.966 0.955 0.966 0.950 0.972 1,020,356 0.9620 1.72%
2016-02-04 0 1.740 1.720 1.750 1.680 1.750 423,000 726,730 1.7180 0.950 0.939 0.955 0.917 0.955 774,884 0.9379 3.57%
2016-02-03 0 1.680 1.680 1.690 1.640 1.800 2,520,000 4,243,360 1.6839 0.917 0.917 0.923 0.895 0.983 4,616,331 0.9192 -6.15%
2016-02-02 0 1.790 1.790 1.810 1.780 1.860 1,763,000 3,207,215 1.8192 0.977 0.977 0.988 0.972 1.015 3,229,600 0.9931 -2.72%
2016-02-01 0 1.840 1.830 1.860 1.790 1.890 1,767,000 3,271,260 1.8513 1.004 0.999 1.015 0.977 1.032 3,236,927 1.0106 1.66%
2016-01-29 0 1.810 1.810 1.830 1.790 1.850 1,541,000 2,805,790 1.8208 0.988 0.988 0.999 0.977 1.010 2,822,923 0.9939 -2.69%
2016-01-28 0 1.860 1.840 1.870 1.830 1.950 1,031,000 1,938,940 1.8806 1.015 1.004 1.021 0.999 1.064 1,888,666 1.0266 -2.11%
2016-01-27 0 1.900 1.890 1.900 1.860 1.960 1,912,000 3,621,770 1.8942 1.037 1.032 1.037 1.015 1.070 3,502,550 1.0340 4.97%
2016-01-26 0 1.810 1.800 1.820 1.780 1.850 919,000 1,659,920 1.8062 0.988 0.983 0.994 0.972 1.010 1,683,495 0.9860 1.12%
2016-01-25 0 1.790 1.780 1.790 1.750 1.920 1,104,000 2,016,130 1.8262 0.977 0.972 0.977 0.955 1.048 2,022,393 0.9969 -2.19%
2016-01-22 0 1.830 1.820 1.830 1.790 1.870 2,341,000 4,273,970 1.8257 0.999 0.994 0.999 0.977 1.021 4,288,425 0.9966 5.17%
2016-01-21 0 1.740 1.720 1.740 1.710 1.890 3,235,000 5,848,420 1.8079 0.950 0.939 0.950 0.933 1.032 5,926,123 0.9869 -5.95%
2016-01-20 0 1.850 1.850 1.870 1.840 1.930 1,658,000 3,109,380 1.8754 1.010 1.010 1.021 1.004 1.054 3,037,253 1.0237 -5.13%
2016-01-19 0 1.950 1.930 1.950 1.890 1.980 1,537,000 2,981,350 1.9397 1.064 1.054 1.064 1.032 1.081 2,815,596 1.0589 -1.02%
2016-01-18 0 1.970 1.950 1.980 1.890 2.030 1,759,000 3,419,720 1.9441 1.075 1.064 1.081 1.032 1.108 3,222,272 1.0613 1.55%
2016-01-15 0 1.940 1.930 1.940 1.910 2.060 1,811,000 3,569,490 1.9710 1.059 1.054 1.059 1.043 1.125 3,317,530 1.0759 -2.51%
2016-01-14 0 1.990 1.980 2.010 1.950 2.030 1,968,000 3,913,170 1.9884 1.086 1.081 1.097 1.064 1.108 3,605,135 1.0854 -3.86%
2016-01-13 0 2.070 2.050 2.100 2.020 2.150 1,002,000 2,116,560 2.1123 1.130 1.119 1.146 1.103 1.174 1,835,541 1.1531 -2.36%
2016-01-12 0 2.120 2.100 2.120 2.110 2.260 1,396,000 3,011,680 2.1574 1.157 1.146 1.157 1.152 1.234 2,557,301 1.1777 0.47%
2016-01-11 0 2.110 2.090 2.110 2.100 2.280 2,993,000 6,465,290 2.1601 1.152 1.141 1.152 1.146 1.245 5,482,809 1.1792 -8.26%
2016-01-08 0 2.300 2.270 2.300 2.270 2.490 3,177,000 7,449,540 2.3448 1.256 1.239 1.256 1.239 1.359 5,819,874 1.2800 -6.88%
2016-01-07 0 2.470 2.460 2.480 2.400 2.530 1,494,000 3,676,980 2.4612 1.348 1.343 1.354 1.310 1.381 2,736,825 1.3435 -2.37%
2016-01-06 0 2.530 2.520 2.530 2.450 2.550 1,011,000 2,538,720 2.5111 1.381 1.376 1.381 1.337 1.392 1,852,028 1.3708 -1.17%
2016-01-05 0 2.560 2.560 2.570 2.420 2.590 2,581,000 6,506,940 2.5211 1.397 1.397 1.403 1.321 1.414 4,728,075 1.3762 0.39%
2016-01-04 0 2.550 2.540 2.550 2.460 2.800 3,052,000 7,934,140 2.5997 1.392 1.387 1.392 1.343 1.528 5,590,890 1.4191 -8.93%
2015-12-31 0 2.800 2.780 2.800 2.770 2.850 905,000 2,534,160 2.8002 1.528 1.518 1.528 1.512 1.556 1,657,849 1.5286 -1.06%
2015-12-30 0 2.830 2.820 2.830 2.780 2.920 1,241,000 3,527,620 2.8426 1.545 1.539 1.545 1.518 1.594 2,273,360 1.5517 -3.08%
2015-12-29 0 2.920 2.900 2.920 2.880 2.960 957,000 2,782,940 2.9080 1.594 1.583 1.594 1.572 1.616 1,753,107 1.5874 0.69%
2015-12-28 0 2.900 2.890 2.900 2.800 2.930 1,453,000 4,202,850 2.8925 1.583 1.578 1.583 1.528 1.599 2,661,718 1.5790 1.05%
2015-12-24 0 2.870 2.850 2.870 2.780 2.950 1,521,600 4,371,318 2.8728 1.567 1.556 1.567 1.518 1.610 2,787,385 1.5683 3.61%
2015-12-23 0 2.770 2.760 2.770 2.760 2.840 4,557,000 12,773,600 2.8031 1.512 1.507 1.512 1.507 1.550 8,347,865 1.5302 -2.12%
2015-12-22 0 2.830 2.820 2.850 2.800 2.870 1,493,000 4,222,150 2.8280 1.545 1.539 1.556 1.528 1.567 2,734,993 1.5438 0.35%
2015-12-21 0 2.820 2.820 2.870 2.800 2.970 3,835,000 11,036,800 2.8779 1.539 1.539 1.567 1.528 1.621 7,025,250 1.5710 -5.05%
2015-12-18 0 2.970 2.900 2.980 2.890 3.000 1,321,822 3,882,578 2.9373 1.621 1.583 1.627 1.578 1.638 2,421,416 1.6034 -0.34%
2015-12-17 0 2.980 2.980 3.000 2.920 3.070 1,194,000 3,584,340 3.0020 1.627 1.627 1.638 1.594 1.676 2,187,262 1.6387 -1.65%
2015-12-16 0 3.030 3.000 3.030 2.990 3.090 972,000 2,950,430 3.0354 1.654 1.638 1.654 1.632 1.687 1,780,585 1.6570 2.02%
2015-12-15 0 2.970 2.960 2.970 2.960 3.120 1,186,000 3,594,470 3.0308 1.621 1.616 1.621 1.616 1.703 2,172,607 1.6545 -2.62%
2015-12-14 0 3.050 3.040 3.050 3.040 3.120 817,000 2,501,040 3.0612 1.665 1.659 1.665 1.659 1.703 1,496,644 1.6711 -2.24%
2015-12-11 0 3.120 3.110 3.120 3.100 3.240 535,000 1,688,180 3.1555 1.703 1.698 1.703 1.692 1.769 980,054 1.7225 -1.58%
2015-12-10 0 3.170 3.170 3.190 3.170 3.300 473,000 1,528,600 3.2317 1.730 1.730 1.741 1.730 1.801 866,478 1.7642 -3.94%
2015-12-09 0 3.300 3.290 3.300 3.290 3.390 1,306,021 4,334,758 3.3191 1.801 1.796 1.801 1.796 1.851 2,392,470 1.8118 -2.65%
2015-12-08 0 3.390 3.370 3.390 3.300 3.400 402,000 1,352,165 3.3636 1.851 1.840 1.851 1.801 1.856 736,415 1.8361 1.19%
2015-12-07 0 3.350 3.350 3.380 3.350 3.540 1,671,000 5,691,970 3.4063 1.829 1.829 1.845 1.829 1.932 3,061,067 1.8595 -4.83%
2015-12-04 0 3.520 3.520 3.570 3.480 3.560 222,895 784,225 3.5184 1.922 1.922 1.949 1.900 1.943 408,316 1.9206 0.00%
2015-12-03 0 3.520 3.520 3.540 3.500 3.560 86,000 303,220 3.5258 1.922 1.922 1.932 1.911 1.943 157,541 1.9247 -0.28%
2015-12-02 0 3.530 3.530 3.570 3.520 3.590 85,000 300,850 3.5394 1.927 1.927 1.949 1.922 1.960 155,710 1.9321 -0.28%
2015-12-01 0 3.540 3.540 3.550 3.500 3.600 1,010,000 3,575,644 3.5402 1.932 1.932 1.938 1.911 1.965 1,850,196 1.9326 -1.94%
2015-11-30 0 3.610 3.580 3.630 3.560 3.620 291,000 1,046,230 3.5953 1.971 1.954 1.982 1.943 1.976 533,076 1.9626 1.40%
2015-11-27 0 3.560 3.560 3.580 3.550 3.630 1,358,000 4,867,700 3.5845 1.943 1.943 1.954 1.938 1.982 2,487,689 1.9567 -1.11%
2015-11-26 0 3.600 3.590 3.620 3.560 3.630 559,000 2,014,030 3.6029 1.965 1.960 1.976 1.943 1.982 1,024,019 1.9668 1.69%
2015-11-25 0 3.540 3.530 3.580 3.530 3.640 571,143 2,042,813 3.5767 1.932 1.927 1.954 1.927 1.987 1,046,264 1.9525 0.85%
2015-11-24 0 3.510 3.500 3.530 3.490 3.660 2,135,000 7,516,430 3.5206 1.916 1.911 1.927 1.905 1.998 3,911,058 1.9218 -4.36%
2015-11-23 0 3.670 3.650 3.670 3.550 3.670 766,000 2,756,240 3.5982 2.003 1.992 2.003 1.938 2.003 1,403,218 1.9642 2.51%
2015-11-20 0 3.580 3.570 3.580 3.480 3.580 554,000 1,968,380 3.5530 1.954 1.949 1.954 1.900 1.954 1,014,860 1.9396 1.99%
2015-11-19 0 3.510 3.500 3.510 3.480 3.600 748,000 2,652,820 3.5466 1.916 1.911 1.916 1.900 1.965 1,370,244 1.9360 -0.85%
2015-11-18 0 3.540 3.540 3.560 3.500 3.580 356,000 1,257,240 3.5316 1.932 1.932 1.943 1.911 1.954 652,148 1.9278 -0.56%
2015-11-17 0 3.560 3.510 3.560 3.510 3.640 360,000 1,295,910 3.5998 1.943 1.916 1.943 1.916 1.987 659,476 1.9651 -0.84%
2015-11-16 0 3.590 3.550 3.590 3.490 3.620 905,700 3,226,788 3.5628 1.960 1.938 1.960 1.905 1.976 1,659,131 1.9449 -0.83%
2015-11-13 0 3.620 3.540 3.620 3.530 3.620 679,000 2,430,675 3.5798 1.976 1.932 1.976 1.927 1.976 1,243,845 1.9542 -0.28%
2015-11-12 0 3.630 3.600 3.630 3.540 3.630 813,000 2,924,430 3.5971 1.982 1.965 1.982 1.932 1.982 1,489,316 1.9636 2.25%
2015-11-11 0 3.550 3.530 3.560 3.510 3.570 300,000 1,061,170 3.5372 1.938 1.927 1.943 1.916 1.949 549,563 1.9309 0.85%
2015-11-10 0 3.520 3.510 3.550 3.500 3.580 424,000 1,499,840 3.5374 1.922 1.916 1.938 1.911 1.954 776,716 1.9310 -2.22%
2015-11-09 0 3.600 3.580 3.600 3.480 3.620 1,052,000 3,760,380 3.5745 1.965 1.954 1.965 1.900 1.976 1,927,135 1.9513 3.45%
2015-11-06 0 3.480 3.480 3.490 3.460 3.550 891,000 3,122,770 3.5048 1.900 1.900 1.905 1.889 1.938 1,632,203 1.9132 -1.97%
2015-11-05 0 3.550 3.530 3.550 3.500 3.600 955,000 3,409,073 3.5697 1.938 1.927 1.938 1.911 1.965 1,749,443 1.9487 -0.56%
2015-11-04 0 3.570 3.560 3.570 3.400 3.660 2,420,000 8,464,720 3.4978 1.949 1.943 1.949 1.856 1.998 4,433,143 1.9094 5.00%
2015-11-03 0 3.400 3.390 3.400 3.360 3.430 488,000 1,653,910 3.3892 1.856 1.851 1.856 1.834 1.872 893,956 1.8501 -0.87%
2015-11-02 0 3.430 3.440 3.450 3.370 3.450 464,000 1,583,060 3.4118 1.872 1.878 1.883 1.840 1.883 849,991 1.8624 1.18%
2015-10-30 0 3.390 3.380 3.390 3.360 3.480 759,000 2,576,160 3.3942 1.851 1.845 1.851 1.834 1.900 1,390,395 1.8528 -1.45%
2015-10-29 0 3.440 3.420 3.450 3.330 3.470 1,210,000 4,148,650 3.4286 1.878 1.867 1.883 1.818 1.894 2,216,572 1.8717 1.18%
2015-10-28 0 3.400 3.400 3.410 3.400 3.550 1,653,000 5,736,360 3.4703 1.856 1.856 1.861 1.856 1.938 3,028,093 1.8944 -3.95%
2015-10-27 0 3.540 3.530 3.540 3.500 3.580 931,000 3,288,950 3.5327 1.932 1.927 1.932 1.911 1.954 1,705,478 1.9285 0.00%
2015-10-26 0 3.540 3.530 3.540 3.510 3.650 1,358,300 4,801,685 3.5351 1.932 1.927 1.932 1.916 1.992 2,488,239 1.9298 -1.67%
2015-10-23 0 3.600 3.590 3.600 3.570 3.670 625,000 2,259,130 3.6146 1.965 1.960 1.965 1.949 2.003 1,144,923 1.9732 1.41%
2015-10-22 0 3.550 3.550 3.560 3.500 3.620 700,800 2,486,674 3.5483 1.938 1.938 1.943 1.911 1.976 1,283,780 1.9370 -1.93%
2015-10-20 0 3.620 3.590 3.620 3.580 3.680 600,400 2,176,868 3.6257 1.976 1.960 1.976 1.954 2.009 1,099,859 1.9792 -0.28%
2015-10-19 0 3.630 3.630 3.650 3.600 3.750 978,000 3,586,940 3.6676 1.982 1.982 1.992 1.965 2.047 1,791,576 2.0021 0.28%
2015-10-16 0 3.620 3.580 3.640 3.580 3.750 1,899,000 6,911,480 3.6395 1.976 1.954 1.987 1.954 2.047 3,478,735 1.9868 -2.16%
2015-10-15 0 3.700 3.690 3.710 3.550 3.800 1,389,000 5,053,821 3.6385 2.020 2.014 2.025 1.938 2.074 2,544,478 1.9862 1.65%
2015-10-14 0 3.640 3.620 3.640 3.610 3.800 681,000 2,494,578 3.6631 1.987 1.976 1.987 1.971 2.074 1,247,508 1.9996 -3.45%
2015-10-13 0 3.770 3.740 3.770 3.730 3.880 893,000 3,378,010 3.7828 2.058 2.042 2.058 2.036 2.118 1,635,866 2.0650 -1.31%
2015-10-12 0 3.820 3.800 3.840 3.550 3.990 2,310,000 8,637,360 3.7391 2.085 2.074 2.096 1.938 2.178 4,231,637 2.0411 7.30%
2015-10-09 0 3.560 3.540 3.570 3.520 3.600 1,193,000 4,247,130 3.5600 1.943 1.932 1.949 1.922 1.965 2,185,430 1.9434 0.85%
2015-10-08 0 3.530 3.520 3.530 3.480 3.540 438,000 1,541,050 3.5184 1.927 1.922 1.927 1.900 1.932 802,362 1.9206 -0.28%
2015-10-07 0 3.540 3.530 3.540 3.430 3.560 456,000 1,589,690 3.4862 1.932 1.927 1.932 1.872 1.943 835,336 1.9031 1.14%
2015-10-06 0 3.500 3.470 3.500 3.430 3.560 464,000 1,618,850 3.4889 1.911 1.894 1.911 1.872 1.943 849,991 1.9045 0.86%
2015-10-05 0 3.470 3.430 3.470 3.410 3.480 362,000 1,252,800 3.4608 1.894 1.872 1.894 1.861 1.900 663,140 1.8892 1.46%
2015-10-02 0 3.420 3.400 3.420 3.350 3.420 253,000 860,850 3.4026 1.867 1.856 1.867 1.829 1.867 463,465 1.8574 2.40%
2015-09-30 0 3.340 3.300 3.340 3.180 3.380 288,000 952,020 3.3056 1.823 1.801 1.823 1.736 1.845 527,581 1.8045 1.21%
2015-09-29 0 3.300 3.270 3.300 3.180 3.400 193,901 637,108 3.2857 1.801 1.785 1.801 1.736 1.856 355,203 1.7936 -2.65%
2015-09-25 0 3.390 3.390 3.420 3.300 3.440 135,000 452,610 3.3527 1.851 1.851 1.867 1.801 1.878 247,303 1.8302 1.80%
2015-09-24 0 3.330 3.330 3.400 3.320 3.450 104,000 352,160 3.3862 1.818 1.818 1.856 1.812 1.883 190,515 1.8485 -2.35%
2015-09-23 0 3.410 3.400 3.410 3.280 3.440 1,296,000 4,331,980 3.3426 1.861 1.856 1.861 1.791 1.878 2,374,113 1.8247 -2.01%
2015-09-22 0 3.480 3.480 3.500 3.470 3.590 662,000 2,343,310 3.5397 1.900 1.900 1.911 1.894 1.960 1,212,703 1.9323 -0.29%
2015-09-21 0 3.490 3.460 3.500 3.430 3.600 455,084 1,604,335 3.5254 1.905 1.889 1.911 1.872 1.965 833,658 1.9245 -1.97%
2015-09-18 0 3.560 3.550 3.560 3.280 3.600 1,898,000 6,627,890 3.4920 1.943 1.938 1.943 1.791 1.965 3,476,903 1.9063 6.27%
2015-09-17 0 3.350 3.330 3.350 3.260 3.450 521,000 1,764,210 3.3862 1.829 1.818 1.829 1.780 1.883 954,408 1.8485 -1.47%
2015-09-16 0 3.400 3.380 3.400 3.310 3.420 749,000 2,521,350 3.3663 1.856 1.845 1.856 1.807 1.867 1,372,076 1.8376 0.59%
2015-09-15 0 3.380 3.350 3.390 3.320 3.450 325,000 1,103,480 3.3953 1.845 1.829 1.851 1.812 1.883 595,360 1.8535 0.28%
2015-09-14 0 3.440 3.420 3.440 3.430 3.530 425,000 1,467,570 3.4531 1.840 1.829 1.840 1.835 1.888 794,553 1.8470 -1.99%
2015-09-11 0 3.510 3.450 3.510 3.420 3.540 1,342,000 4,699,970 3.5022 1.877 1.845 1.877 1.829 1.894 2,508,919 1.8733 2.03%
2015-09-10 0 3.440 3.440 3.470 3.370 3.600 1,282,000 4,426,210 3.4526 1.840 1.840 1.856 1.803 1.926 2,396,747 1.8468 -2.27%
2015-09-09 0 3.520 3.510 3.520 3.290 3.530 2,539,000 8,600,920 3.3875 1.883 1.877 1.883 1.760 1.888 4,746,755 1.8120 9.66%
2015-09-08 0 3.210 3.210 3.220 3.030 3.300 1,464,000 4,663,480 3.1854 1.717 1.717 1.722 1.621 1.765 2,737,002 1.7039 -3.31%
2015-09-07 0 3.320 3.290 3.330 3.020 3.320 1,326,000 4,197,670 3.1657 1.776 1.760 1.781 1.615 1.776 2,479,006 1.6933 8.50%
2015-09-04 0 3.060 3.050 3.070 3.000 3.100 943,000 2,865,340 3.0385 1.637 1.631 1.642 1.605 1.658 1,762,973 1.6253 2.00%
2015-09-02 0 3.000 2.990 3.000 2.950 3.190 4,141,000 12,562,820 3.0338 1.605 1.599 1.605 1.578 1.706 7,741,753 1.6227 0.33%
2015-09-01 0 2.990 2.990 3.000 2.950 3.300 4,960,000 15,140,080 3.0524 1.599 1.599 1.605 1.578 1.765 9,272,904 1.6327 -8.56%
2015-08-31 0 3.270 3.250 3.280 3.190 3.500 2,102,000 7,013,660 3.3367 1.749 1.738 1.754 1.706 1.872 3,929,767 1.7848 -6.57%
2015-08-28 0 3.500 3.490 3.500 3.460 3.700 3,903,000 13,818,540 3.5405 1.872 1.867 1.872 1.851 1.979 7,296,803 1.8938 -2.51%
2015-08-27 0 3.590 3.590 3.600 3.530 3.680 3,934,000 14,172,120 3.6025 1.920 1.920 1.926 1.888 1.968 7,354,759 1.9269 -0.83%
2015-08-26 0 3.620 3.580 3.620 3.520 3.680 1,258,000 4,524,700 3.5967 1.936 1.915 1.936 1.883 1.968 2,351,878 1.9239 2.55%
2015-08-25 0 3.530 3.500 3.530 3.420 3.680 1,521,000 5,403,560 3.5526 1.888 1.872 1.888 1.829 1.968 2,843,566 1.9003 2.62%
2015-08-24 0 3.440 3.450 3.520 3.400 3.690 1,335,000 4,699,700 3.5204 1.840 1.845 1.883 1.819 1.974 2,495,832 1.8830 -10.88%
2015-08-21 0 3.860 3.850 3.900 3.700 4.010 1,077,000 4,096,660 3.8038 2.065 2.059 2.086 1.979 2.145 2,013,491 2.0346 -0.52%
2015-08-20 0 3.880 3.880 3.930 3.830 4.120 784,789 3,128,344 3.9862 2.075 2.075 2.102 2.049 2.204 1,467,192 2.1322 -5.37%
2015-08-19 0 4.100 4.090 4.160 4.050 4.350 703,000 2,903,790 4.1306 2.193 2.188 2.225 2.166 2.327 1,314,285 2.2094 -4.65%
2015-08-18 0 4.300 4.210 4.300 4.200 4.460 179,000 770,040 4.3019 2.300 2.252 2.300 2.247 2.386 334,647 2.3011 -1.60%
2015-08-17 0 4.370 4.340 4.370 4.290 4.420 315,000 1,365,800 4.3359 2.337 2.321 2.337 2.295 2.364 588,904 2.3192 1.63%
2015-08-14 0 4.300 4.270 4.280 4.200 4.440 144,000 611,610 4.2473 2.300 2.284 2.289 2.247 2.375 269,213 2.2718 -2.71%
2015-08-13 0 4.420 4.300 4.390 4.160 4.460 681,000 2,880,920 4.2304 2.364 2.300 2.348 2.225 2.386 1,273,155 2.2628 4.00%
2015-08-12 0 4.250 4.180 4.250 4.170 4.610 1,354,000 5,830,520 4.3061 2.273 2.236 2.273 2.230 2.466 2,531,353 2.3033 -7.00%
2015-08-11 0 4.570 4.560 4.590 4.310 4.640 827,000 3,775,430 4.5652 2.444 2.439 2.455 2.305 2.482 1,546,107 2.4419 2.93%
2015-08-10 0 4.440 4.420 4.450 4.330 4.470 456,000 2,018,330 4.4262 2.375 2.364 2.380 2.316 2.391 852,509 2.3675 2.54%
2015-08-07 0 4.330 4.300 4.330 4.250 4.360 423,000 1,814,310 4.2891 2.316 2.300 2.316 2.273 2.332 790,814 2.2942 1.88%
2015-08-06 0 4.250 4.240 4.250 4.250 4.360 195,094 835,559 4.2829 2.273 2.268 2.273 2.273 2.332 364,735 2.2909 -1.39%
2015-08-05 0 4.310 4.300 4.310 4.300 4.390 145,000 624,980 4.3102 2.305 2.300 2.305 2.300 2.348 271,083 2.3055 0.00%
2015-08-04 0 4.310 4.300 4.370 4.270 4.430 282,000 1,223,130 4.3373 2.305 2.300 2.337 2.284 2.370 527,209 2.3200 -2.49%
2015-08-03 0 4.420 4.370 4.430 4.300 4.590 353,000 1,544,760 4.3761 2.364 2.337 2.370 2.300 2.455 659,947 2.3407 -2.43%
2015-07-31 0 4.530 4.500 4.540 4.250 4.540 652,000 2,834,000 4.3466 2.423 2.407 2.428 2.273 2.428 1,218,938 2.3250 5.59%
2015-07-30 0 4.290 4.260 4.290 4.260 4.470 236,000 1,027,640 4.3544 2.295 2.279 2.295 2.279 2.391 441,211 2.3291 -1.38%
2015-07-29 0 4.350 4.300 4.350 4.250 4.350 337,000 1,446,970 4.2937 2.327 2.300 2.327 2.273 2.327 630,034 2.2967 2.35%
2015-07-28 0 4.250 4.210 4.250 3.950 4.380 863,000 3,645,270 4.2240 2.273 2.252 2.273 2.113 2.343 1,613,410 2.2594 2.91%
2015-07-27 0 4.130 4.120 4.130 4.110 4.600 2,482,000 10,561,935 4.2554 2.209 2.204 2.209 2.198 2.461 4,640,191 2.2762 -11.56%
2015-07-24 0 4.670 4.650 4.690 4.630 4.760 1,525,000 7,155,230 4.6920 2.498 2.487 2.509 2.477 2.546 2,851,044 2.5097 -1.89%
2015-07-23 0 4.760 4.750 4.760 4.700 4.820 1,425,000 6,780,050 4.7579 2.546 2.541 2.546 2.514 2.578 2,664,090 2.5450 -0.83%
2015-07-22 0 4.800 4.770 4.800 4.710 4.890 1,431,000 6,819,480 4.7655 2.567 2.551 2.567 2.519 2.616 2,675,308 2.5490 -2.04%
2015-07-21 0 4.900 4.900 4.910 4.800 4.910 1,949,000 9,501,230 4.8749 2.621 2.621 2.626 2.567 2.626 3,643,728 2.6076 -0.20%
2015-07-20 0 4.910 4.910 4.920 4.710 4.990 2,416,000 11,843,200 4.9020 2.626 2.626 2.632 2.519 2.669 4,516,802 2.6220 4.47%
2015-07-17 0 4.700 4.690 4.700 4.350 4.720 2,751,000 12,616,560 4.5862 2.514 2.509 2.514 2.327 2.525 5,143,097 2.4531 6.09%
2015-07-16 0 4.430 4.420 4.430 4.160 4.480 1,791,000 7,945,100 4.4361 2.370 2.364 2.370 2.225 2.396 3,348,341 2.3728 0.23%
2015-07-15 0 4.420 4.400 4.420 4.400 4.700 3,216,000 14,295,840 4.4452 2.364 2.354 2.364 2.354 2.514 6,012,431 2.3777 -3.49%
2015-07-14 0 4.580 4.580 4.590 4.500 4.750 2,414,296 11,057,501 4.5800 2.450 2.450 2.455 2.407 2.541 4,513,616 2.4498 -2.14%
2015-07-13 0 4.680 4.670 4.680 4.220 4.710 3,226,000 14,667,805 4.5467 2.503 2.498 2.503 2.257 2.519 6,031,127 2.4320 6.12%
2015-07-10 0 4.410 4.350 4.410 3.920 4.430 5,093,000 21,694,180 4.2596 2.359 2.327 2.359 2.097 2.370 9,521,552 2.2784 12.50%
2015-07-09 0 3.920 3.910 3.940 3.500 3.950 3,123,167 11,959,046 3.8291 2.097 2.091 2.107 1.872 2.113 5,838,877 2.0482 11.36%
2015-07-08 0 3.520 3.490 3.520 3.020 3.650 5,369,300 18,137,034 3.3779 1.883 1.867 1.883 1.615 1.952 10,038,105 1.8068 -4.86%
2015-07-07 0 3.700 3.700 3.710 3.430 3.810 10,214,057 36,144,849 3.5387 1.979 1.979 1.984 1.835 2.038 19,095,558 1.8928 8.19%
2015-07-06 0 3.420 3.420 3.430 3.300 4.180 8,207,000 29,427,360 3.5856 1.829 1.829 1.835 1.765 2.236 15,343,291 1.9179 -14.29%
2015-07-03 0 3.990 3.990 4.000 3.950 4.300 3,449,000 13,909,790 4.0330 2.134 2.134 2.140 2.113 2.300 6,448,033 2.1572 -7.21%
2015-07-02 0 4.300 4.280 4.300 4.210 4.500 1,775,000 7,764,775 4.3745 2.300 2.289 2.300 2.252 2.407 3,318,428 2.3399 -4.23%
2015-06-30 0 4.490 4.490 4.500 4.390 4.640 2,973,000 13,403,895 4.5085 2.402 2.402 2.407 2.348 2.482 5,558,134 2.4116 -0.88%
2015-06-29 0 4.530 4.530 4.560 4.480 4.810 3,293,001 15,098,854 4.5851 2.423 2.423 2.439 2.396 2.573 6,156,387 2.4526 -7.55%
2015-06-26 0 4.900 4.900 4.910 4.800 4.960 1,803,000 8,800,490 4.8810 2.621 2.621 2.626 2.567 2.653 3,370,775 2.6108 -0.41%
2015-06-25 0 4.920 4.920 4.930 4.900 5.030 1,510,000 7,509,040 4.9729 2.632 2.632 2.637 2.621 2.691 2,823,001 2.6599 0.41%
2015-06-24 0 4.900 4.890 4.900 4.820 4.940 769,000 3,745,570 4.8707 2.621 2.616 2.621 2.578 2.642 1,437,674 2.6053 -0.61%
2015-06-23 0 4.930 4.930 4.970 4.780 5.050 2,882,000 14,118,750 4.8989 2.637 2.637 2.658 2.557 2.701 5,388,006 2.6204 5.57%
2015-06-22 0 4.670 4.670 4.700 4.560 4.740 1,233,000 5,698,290 4.6215 2.498 2.498 2.514 2.439 2.535 2,305,139 2.4720 0.21%
2015-06-19 0 4.660 4.630 4.660 4.630 4.900 2,587,459 12,261,023 4.7386 2.493 2.477 2.493 2.477 2.621 4,837,351 2.5347 -4.12%
2015-06-18 0 4.860 4.860 4.870 4.820 4.910 954,000 4,661,345 4.8861 2.600 2.600 2.605 2.578 2.626 1,783,538 2.6135 -1.42%
2015-06-17 0 4.930 4.870 4.930 4.790 4.970 1,560,000 7,579,230 4.8585 2.637 2.605 2.637 2.562 2.658 2,916,478 2.5988 1.23%
2015-06-16 0 4.870 4.870 4.880 4.810 4.920 1,745,000 8,506,010 4.8745 2.605 2.605 2.610 2.573 2.632 3,262,342 2.6073 0.00%
2015-06-15 0 4.870 4.870 4.880 4.850 4.950 1,252,000 6,118,600 4.8871 2.605 2.605 2.610 2.594 2.648 2,340,660 2.6140 0.21%
2015-06-12 0 4.860 4.850 4.880 4.750 4.880 3,829,000 18,417,610 4.8100 2.600 2.594 2.610 2.541 2.610 7,158,457 2.5728 1.25%
2015-06-11 0 4.800 4.780 4.820 4.780 4.950 3,018,000 14,614,665 4.8425 2.567 2.557 2.578 2.557 2.648 5,642,263 2.5902 -0.41%
2015-06-10 0 4.820 4.790 4.820 4.710 4.990 2,995,000 14,705,430 4.9100 2.578 2.562 2.578 2.519 2.669 5,599,264 2.6263 -3.41%
2015-06-09 0 4.990 4.950 4.990 4.690 5.000 3,768,000 18,190,120 4.8275 2.669 2.648 2.669 2.509 2.674 7,044,416 2.5822 2.67%
2015-06-08 0 4.860 4.840 4.860 4.830 4.990 1,904,000 9,244,490 4.8553 2.600 2.589 2.600 2.584 2.669 3,559,599 2.5971 -2.02%
2015-06-05 0 4.960 4.960 4.990 4.930 5.240 4,410,338 22,171,866 5.0272 2.653 2.653 2.669 2.637 2.803 8,245,290 2.6890 -4.80%
2015-06-04 0 5.210 5.300 5.330 5.150 5.420 4,733,000 24,892,545 5.2594 2.787 2.835 2.851 2.755 2.899 8,848,519 2.8132 -2.80%
2015-06-03 0 5.360 5.360 5.410 5.310 5.620 3,053,000 16,612,970 5.4415 2.867 2.867 2.894 2.840 3.006 5,707,697 2.9106 -2.37%
2015-06-02 0 5.490 5.480 5.500 5.300 5.590 3,363,000 18,230,315 5.4208 2.937 2.931 2.942 2.835 2.990 6,287,253 2.8996 -0.54%
2015-06-01 0 5.520 5.510 5.540 5.490 5.760 3,534,000 19,676,212 5.5677 2.953 2.947 2.963 2.937 3.081 6,606,944 2.9781 -1.60%
2015-05-29 0 5.610 5.600 5.660 5.460 5.690 4,950,000 27,571,465 5.5700 3.001 2.995 3.027 2.921 3.044 9,254,209 2.9793 0.18%
2015-05-28 0 5.600 5.600 5.620 5.230 5.620 6,628,007 36,267,878 5.4719 2.995 2.995 3.006 2.797 3.006 12,391,305 2.9269 4.87%
2015-05-27 0 5.340 5.300 5.340 5.200 5.490 5,536,000 29,640,655 5.3542 2.856 2.835 2.856 2.781 2.937 10,349,757 2.8639 1.52%
2015-05-26 0 5.260 5.300 5.310 5.090 5.300 5,910,000 30,742,850 5.2018 2.814 2.835 2.840 2.723 2.835 11,048,964 2.7824 4.99%
2015-05-22 0 5.010 5.000 5.010 4.970 5.130 5,103,000 25,625,640 5.0217 2.680 2.674 2.680 2.658 2.744 9,540,248 2.6861 -1.57%
2015-05-21 0 5.090 5.080 5.110 5.000 5.230 3,523,566 17,934,711 5.0899 2.723 2.717 2.733 2.674 2.797 6,587,437 2.7226 -1.55%
2015-05-20 0 5.170 5.170 5.200 5.130 5.520 5,081,260 27,072,064 5.3278 2.765 2.765 2.781 2.744 2.953 9,499,604 2.8498 -4.79%
2015-05-19 0 5.430 5.430 5.490 5.370 5.570 2,291,000 12,501,320 5.4567 2.904 2.904 2.937 2.872 2.979 4,283,109 2.9187 -0.91%
2015-05-18 0 5.480 5.470 5.480 5.380 5.640 2,175,000 11,933,975 5.4869 2.931 2.926 2.931 2.878 3.017 4,066,243 2.9349 0.00%
2015-05-15 0 5.480 5.460 5.470 5.120 5.490 5,924,000 31,746,020 5.3589 2.931 2.921 2.926 2.739 2.937 11,075,138 2.8664 7.03%
2015-05-14 0 5.120 5.120 5.130 5.080 5.290 4,399,660 22,519,084 5.1184 2.739 2.739 2.744 2.717 2.830 8,225,327 2.7378 -2.85%
2015-05-13 0 5.270 5.250 5.260 5.200 5.370 3,604,000 18,984,440 5.2676 2.819 2.808 2.814 2.781 2.872 6,737,812 2.8176 -0.94%
2015-05-12 0 5.320 5.310 5.400 5.250 5.560 3,775,000 20,187,245 5.3476 2.846 2.840 2.888 2.808 2.974 7,057,502 2.8604 -3.15%
2015-05-11 0 5.600 5.600 5.640 5.560 5.750 2,064,000 11,626,920 5.6332 2.938 2.938 2.959 2.917 3.017 3,933,890 2.9556 -1.06%
2015-05-08 0 5.660 5.650 5.660 5.640 5.790 1,505,024 8,608,948 5.7201 2.970 2.964 2.970 2.959 3.038 2,868,507 3.0012 0.00%
2015-05-07 0 5.660 5.640 5.680 5.600 5.790 2,359,000 13,360,260 5.6635 2.970 2.959 2.980 2.938 3.038 4,496,146 2.9715 -3.41%
2015-05-06 0 5.860 5.820 5.860 5.780 5.940 4,986,750 29,121,459 5.8398 3.075 3.054 3.075 3.033 3.117 9,504,518 3.0640 0.00%
2015-05-05 0 5.860 5.840 5.870 5.780 5.950 3,409,000 19,901,585 5.8380 3.075 3.064 3.080 3.033 3.122 6,497,399 3.0630 -0.85%
2015-05-04 0 5.910 5.890 5.910 5.840 6.060 2,453,353 14,457,886 5.8931 3.101 3.090 3.101 3.064 3.180 4,675,979 3.0919 -1.99%
2015-04-30 0 6.030 5.990 6.030 5.770 6.070 3,020,273 17,939,944 5.9398 3.164 3.143 3.164 3.027 3.185 5,756,503 3.1165 1.69%
2015-04-29 0 5.930 5.920 5.960 5.880 6.050 2,355,000 13,951,845 5.9244 3.111 3.106 3.127 3.085 3.174 4,488,523 3.1083 -1.00%
2015-04-28 0 5.990 5.990 6.000 5.870 6.000 1,867,000 11,080,210 5.9348 3.143 3.143 3.148 3.080 3.148 3,558,417 3.1138 0.67%
2015-04-27 0 5.950 5.920 5.950 5.780 5.960 4,394,000 25,841,115 5.8810 3.122 3.106 3.122 3.033 3.127 8,374,764 3.0856 0.51%
2015-04-24 0 5.920 5.910 5.950 5.680 6.000 3,191,000 18,710,190 5.8634 3.106 3.101 3.122 2.980 3.148 6,081,901 3.0764 -0.34%
2015-04-23 0 5.940 5.890 5.930 5.780 5.980 3,320,000 19,470,635 5.8646 3.117 3.090 3.111 3.033 3.138 6,327,769 3.0770 0.17%
2015-04-22 0 5.930 5.900 5.930 5.780 6.050 3,007,000 17,768,330 5.9090 3.111 3.096 3.111 3.033 3.174 5,731,205 3.1003 -1.17%
2015-04-21 0 6.000 5.960 6.000 5.510 6.020 5,521,000 31,902,870 5.7785 3.148 3.127 3.148 2.891 3.159 10,522,774 3.0318 9.29%
2015-04-20 0 5.490 5.470 5.480 5.480 5.950 6,465,000 36,621,505 5.6646 2.880 2.870 2.875 2.875 3.122 12,321,995 2.9720 -7.73%
2015-04-17 0 5.950 5.940 5.980 5.900 6.230 4,211,000 25,438,670 6.0410 3.122 3.117 3.138 3.096 3.269 8,025,974 3.1695 -1.33%
2015-04-16 0 6.030 6.020 6.030 5.950 6.170 3,694,000 22,322,620 6.0429 3.164 3.159 3.164 3.122 3.237 7,040,596 3.1706 -0.82%
2015-04-15 0 6.080 6.020 6.090 5.800 6.400 6,787,000 41,262,370 6.0796 3.190 3.159 3.195 3.043 3.358 12,935,713 3.1898 -5.00%
2015-04-14 0 6.400 6.370 6.400 6.280 6.950 5,604,000 36,994,230 6.6014 3.358 3.342 3.358 3.295 3.646 10,680,969 3.4636 -6.30%
2015-04-13 0 6.830 6.770 6.840 6.470 6.900 10,970,000 73,133,700 6.6667 3.584 3.552 3.589 3.395 3.620 20,908,320 3.4978 5.40%
2015-04-10 0 6.480 6.420 6.480 5.920 6.500 5,359,000 33,227,085 6.2002 3.400 3.368 3.400 3.106 3.410 10,214,010 3.2531 7.28%
2015-04-09 0 6.040 6.040 6.110 5.410 6.500 10,974,000 66,436,055 6.0540 3.169 3.169 3.206 2.838 3.410 20,915,944 3.1763 1.85%
2015-04-08 0 5.930 5.910 5.960 5.720 6.380 14,378,000 86,857,995 6.0410 3.111 3.101 3.127 3.001 3.347 27,403,813 3.1696 9.81%
2015-04-02 0 5.400 5.370 5.400 5.210 5.400 6,581,000 35,040,272 5.3245 2.833 2.817 2.833 2.734 2.833 12,543,086 2.7936 5.88%
2015-04-01 0 5.100 5.100 5.130 4.970 5.240 7,033,000 35,822,720 5.0935 2.676 2.676 2.692 2.608 2.749 13,404,577 2.6724 2.82%
2015-03-31 0 4.960 4.960 5.000 4.950 5.250 4,873,000 24,548,050 5.0376 2.602 2.602 2.623 2.597 2.755 9,287,716 2.6431 -2.36%
2015-03-30 0 5.080 5.030 5.130 4.580 5.290 11,521,717 57,113,849 4.9571 2.665 2.639 2.692 2.403 2.776 21,959,867 2.6008 13.90%
2015-03-27 0 4.460 4.460 4.470 4.380 4.640 2,649,000 11,819,725 4.4620 2.340 2.340 2.345 2.298 2.434 5,048,873 2.3411 -1.76%
2015-03-26 0 4.540 4.530 4.570 4.460 4.880 9,119,000 42,693,570 4.6818 2.382 2.377 2.398 2.340 2.560 17,380,398 2.4564 -2.58%
2015-03-25 0 4.660 4.660 4.670 4.100 4.800 12,336,000 55,009,500 4.4593 2.445 2.445 2.450 2.151 2.518 23,511,854 2.3396 15.92%
2015-03-24 0 4.020 4.020 4.030 3.980 4.180 4,811,000 19,466,080 4.0462 2.109 2.109 2.114 2.088 2.193 9,169,547 2.1229 -1.71%
2015-03-23 0 4.090 4.050 4.100 4.000 4.270 6,037,000 25,122,170 4.1614 2.146 2.125 2.151 2.099 2.240 11,506,247 2.1834 -1.21%
2015-03-20 0 4.140 4.140 4.150 4.080 4.480 7,254,000 30,520,190 4.2074 2.172 2.172 2.177 2.141 2.351 13,825,793 2.2075 -8.41%
2015-03-19 0 4.520 4.500 4.520 4.430 4.580 1,266,572 5,692,582 4.4945 2.372 2.361 2.372 2.324 2.403 2,414,029 2.3581 -0.22%
2015-03-18 0 4.530 4.530 4.550 4.500 4.570 1,401,100 6,348,045 4.5308 2.377 2.377 2.387 2.361 2.398 2,670,433 2.3772 -0.44%
2015-03-17 0 4.550 4.520 4.550 4.410 4.600 1,095,000 4,972,000 4.5406 2.387 2.372 2.387 2.314 2.413 2,087,020 2.3823 0.44%
2015-03-16 0 4.530 4.530 4.540 4.530 4.740 3,925,000 17,938,855 4.5704 2.377 2.377 2.382 2.377 2.487 7,480,871 2.3980 -4.63%
2015-03-13 0 4.750 4.700 4.750 4.690 5.000 3,785,500 18,162,040 4.7978 2.492 2.466 2.492 2.461 2.623 7,214,990 2.5173 -2.06%
2015-03-12 0 4.850 4.820 4.850 4.760 4.900 1,090,000 5,278,165 4.8424 2.545 2.529 2.545 2.497 2.571 2,077,490 2.5406 0.00%
2015-03-11 0 4.850 4.830 4.850 4.820 4.970 841,000 4,108,510 4.8853 2.545 2.534 2.545 2.529 2.608 1,602,908 2.5632 -2.22%
2015-03-10 0 4.960 4.920 4.980 4.920 5.080 2,551,000 12,680,400 4.9708 2.602 2.581 2.613 2.581 2.665 4,862,090 2.6080 -2.36%
2015-03-09 0 5.080 5.080 5.090 5.010 5.250 1,740,000 8,850,490 5.0865 2.665 2.665 2.671 2.629 2.755 3,316,361 2.6687 -3.79%
2015-03-06 0 5.280 5.260 5.290 5.200 5.300 4,742,000 24,683,035 5.2052 2.770 2.760 2.776 2.728 2.781 9,038,036 2.7310 2.52%
2015-03-05 0 5.150 5.120 5.160 5.050 5.290 4,085,604 21,059,327 5.1545 2.702 2.686 2.707 2.650 2.776 7,786,975 2.7044 -2.09%
2015-03-04 0 5.260 5.250 5.270 5.150 5.300 2,140,000 11,209,830 5.2382 2.760 2.755 2.765 2.702 2.781 4,078,742 2.7484 0.77%
2015-03-03 0 5.220 5.210 5.230 5.030 5.220 3,051,000 15,700,310 5.1460 2.739 2.734 2.744 2.639 2.739 5,815,067 2.6999 4.82%
2015-03-02 0 4.980 4.980 4.990 4.760 4.990 1,473,000 7,200,590 4.8884 2.613 2.613 2.618 2.497 2.618 2,807,471 2.5648 1.84%
2015-02-27 0 4.890 4.870 4.900 4.810 4.950 1,336,000 6,553,190 4.9051 2.566 2.555 2.571 2.524 2.597 2,546,355 2.5736 0.82%
2015-02-26 0 4.850 4.870 4.880 4.700 4.870 2,051,000 9,840,470 4.7979 2.545 2.555 2.560 2.466 2.555 3,909,113 2.5173 3.85%
2015-02-25 0 4.670 4.650 4.670 4.600 4.750 930,000 4,345,490 4.6726 2.450 2.440 2.450 2.413 2.492 1,772,538 2.4516 -0.64%
2015-02-24 0 4.700 4.680 4.700 4.570 4.700 839,000 3,889,860 4.6363 2.466 2.455 2.466 2.398 2.466 1,599,096 2.4325 3.30%
2015-02-23 0 4.550 4.530 4.560 4.510 4.800 2,589,000 11,928,565 4.6074 2.387 2.377 2.393 2.366 2.518 4,934,516 2.4174 -4.81%
2015-02-18 0 4.780 4.780 4.800 4.720 4.990 3,234,000 15,585,680 4.8193 2.508 2.508 2.518 2.476 2.618 6,163,857 2.5286 -3.24%
2015-02-17 0 4.940 4.900 4.940 4.870 5.070 2,086,000 10,296,640 4.9361 2.592 2.571 2.592 2.555 2.660 3,975,821 2.5898 -2.18%
2015-02-16 0 5.050 5.050 5.070 4.870 5.080 2,047,000 10,238,510 5.0017 2.650 2.650 2.660 2.555 2.665 3,901,489 2.6243 3.91%
2015-02-13 0 4.860 4.820 4.860 4.690 4.860 1,812,000 8,713,490 4.8088 2.550 2.529 2.550 2.461 2.550 3,453,589 2.5230 4.29%
2015-02-12 0 4.660 4.650 4.680 4.560 4.690 1,558,000 7,208,852 4.6270 2.445 2.440 2.455 2.393 2.461 2,969,477 2.4277 1.97%
2015-02-11 0 4.570 4.550 4.580 4.490 4.730 2,682,000 12,384,140 4.6175 2.398 2.387 2.403 2.356 2.482 5,111,770 2.4227 -0.87%
2015-02-10 0 4.610 4.620 4.630 4.460 4.710 2,015,000 9,339,135 4.6348 2.419 2.424 2.429 2.340 2.471 3,840,498 2.4318 1.10%
2015-02-09 0 4.560 4.560 4.570 4.350 4.600 1,530,000 6,877,710 4.4952 2.393 2.393 2.398 2.282 2.413 2,916,110 2.3585 0.22%
2015-02-06 0 4.550 4.540 4.550 4.490 4.660 4,500,000 20,513,856 4.5586 2.387 2.382 2.387 2.356 2.445 8,576,795 2.3918 1.11%
2015-02-05 0 4.500 4.480 4.500 4.400 5.140 10,121,572 47,148,681 4.6582 2.361 2.351 2.361 2.309 2.697 19,291,255 2.4440 -11.94%
2015-02-04 0 5.110 5.080 5.110 5.010 5.590 2,366,572 12,267,383 5.1836 2.681 2.665 2.681 2.629 2.933 4,510,578 2.7197 -5.02%
2015-02-03 0 5.380 5.330 5.440 5.260 5.650 2,851,695 15,374,464 5.3913 2.823 2.796 2.854 2.760 2.964 5,435,201 2.8287 -1.65%
2015-02-02 0 5.470 5.470 5.480 5.470 5.790 3,331,000 18,522,650 5.5607 2.870 2.870 2.875 2.870 3.038 6,348,734 2.9175 -5.03%
2015-01-30 0 5.760 5.730 5.770 5.720 5.840 651,715 3,755,478 5.7625 3.022 3.006 3.027 3.001 3.064 1,242,139 3.0234 -0.35%
2015-01-29 0 5.780 5.770 5.780 5.710 5.840 1,058,000 6,125,410 5.7896 3.033 3.027 3.033 2.996 3.064 2,016,500 3.0376 -0.34%
2015-01-28 0 5.800 5.780 5.810 5.690 5.850 1,189,000 6,851,750 5.7626 3.043 3.033 3.048 2.985 3.069 2,266,180 3.0235 1.40%
2015-01-27 0 5.720 5.710 5.740 5.650 5.850 2,052,000 11,780,940 5.7412 3.001 2.996 3.012 2.964 3.069 3,911,018 3.0122 -1.21%
2015-01-26 0 5.790 5.770 5.800 5.610 5.840 1,091,000 6,262,250 5.7399 3.038 3.027 3.043 2.943 3.064 2,079,396 3.0116 1.05%
2015-01-23 0 5.730 5.720 5.730 5.640 5.780 1,214,000 6,946,580 5.7221 3.006 3.001 3.006 2.959 3.033 2,313,829 3.0022 -0.17%
2015-01-22 0 5.740 5.730 5.740 5.660 5.860 3,163,000 18,232,655 5.7644 3.012 3.006 3.012 2.970 3.075 6,028,534 3.0244 -0.86%
2015-01-21 0 5.790 5.770 5.790 5.680 5.940 3,577,000 20,795,761 5.8137 3.038 3.027 3.038 2.980 3.117 6,817,599 3.0503 -1.70%
2015-01-20 0 5.890 5.880 5.900 5.860 5.950 1,500,000 8,852,120 5.9014 3.090 3.085 3.096 3.075 3.122 2,858,932 3.0963 -0.34%
2015-01-19 0 5.910 5.900 5.930 5.880 6.080 855,000 5,074,130 5.9347 3.101 3.096 3.111 3.085 3.190 1,629,591 3.1137 -3.75%
2015-01-16 0 6.140 6.150 6.170 5.910 6.210 2,605,000 15,732,380 6.0393 3.221 3.227 3.237 3.101 3.258 4,965,011 3.1686 -1.13%
2015-01-15 0 6.210 6.200 6.220 6.020 6.240 3,373,000 20,840,300 6.1786 3.258 3.253 3.263 3.159 3.274 6,428,784 3.2417 -0.16%
2015-01-14 0 6.220 6.200 6.220 6.160 6.290 620,000 3,853,115 6.2147 3.263 3.253 3.263 3.232 3.300 1,181,692 3.2607 -0.64%
2015-01-13 0 6.260 6.260 6.310 6.140 6.350 1,328,000 8,329,530 6.2722 3.284 3.284 3.311 3.221 3.332 2,531,107 3.2909 1.13%
2015-01-12 0 6.190 6.140 6.190 6.000 6.320 1,354,000 8,349,050 6.1662 3.248 3.221 3.248 3.148 3.316 2,580,662 3.2352 -1.59%
2015-01-09 0 6.290 6.260 6.290 6.260 6.510 1,646,000 10,431,550 6.3375 3.300 3.284 3.300 3.284 3.416 3,137,201 3.3251 0.64%
2015-01-08 0 6.250 6.230 6.240 5.870 6.790 6,026,663 36,820,317 6.1096 3.279 3.269 3.274 3.080 3.563 11,486,545 3.2055 6.47%
2015-01-07 0 5.870 5.850 5.890 5.750 5.920 2,364,000 13,802,715 5.8387 3.080 3.069 3.090 3.017 3.106 4,505,676 3.0634 0.51%
2015-01-06 0 5.840 5.840 5.850 5.770 5.930 2,601,000 15,228,800 5.8550 3.064 3.064 3.069 3.027 3.111 4,957,387 3.0719 -1.52%
2015-01-05 0 5.930 5.910 5.930 5.810 6.050 3,823,000 22,621,590 5.9172 3.111 3.101 3.111 3.048 3.174 7,286,464 3.1046 0.17%
2015-01-02 0 5.920 5.920 5.990 5.850 6.070 2,155,000 12,741,130 5.9124 3.106 3.106 3.143 3.069 3.185 4,107,332 3.1020 -2.95%
2014-12-31 0 6.100 6.100 6.120 5.910 6.160 1,062,000 6,389,400 6.0164 3.200 3.200 3.211 3.101 3.232 2,024,124 3.1566 1.67%
2014-12-30 0 6.000 5.970 6.060 5.860 6.120 3,450,000 20,589,810 5.9681 3.148 3.132 3.180 3.075 3.211 6,575,543 3.1313 -0.17%
2014-12-29 0 6.010 5.960 6.050 5.890 6.120 1,819,000 10,896,705 5.9905 3.153 3.127 3.174 3.090 3.211 3,466,931 3.1430 1.35%
2014-12-24 0 5.930 5.910 5.940 5.830 6.090 454,681 2,699,288 5.9367 3.111 3.101 3.117 3.059 3.195 866,601 3.1148 0.00%
2014-12-23 0 5.930 5.930 5.970 5.630 5.930 2,623,375 15,091,447 5.7527 3.111 3.111 3.132 2.954 3.111 5,000,033 3.0183 3.67%
2014-12-22 0 5.720 5.750 5.760 5.590 6.180 3,997,724 22,886,206 5.7248 3.001 3.017 3.022 2.933 3.242 7,619,480 3.0036 -5.30%
2014-12-19 0 6.040 6.000 6.050 5.940 6.470 1,611,000 9,675,440 6.0059 3.169 3.148 3.174 3.117 3.395 3,070,493 3.1511 -2.42%
2014-12-18 0 6.190 6.190 6.200 6.110 6.550 1,420,000 8,879,570 6.2532 3.248 3.248 3.253 3.206 3.437 2,706,455 3.2809 -3.58%
2014-12-17 0 6.420 6.380 6.440 6.300 6.700 1,479,000 9,478,470 6.4087 3.368 3.347 3.379 3.305 3.515 2,818,907 3.3625 -2.43%
2014-12-16 0 6.580 6.560 6.590 6.500 6.880 1,662,000 10,970,870 6.6010 3.452 3.442 3.458 3.410 3.610 3,167,696 3.4634 -3.80%
2014-12-15 0 6.840 6.840 6.850 6.430 6.850 3,392,000 22,758,470 6.7095 3.589 3.589 3.594 3.374 3.594 6,464,997 3.5203 5.88%
2014-12-12 0 6.460 6.450 6.480 6.200 6.490 3,212,000 20,472,960 6.3739 3.389 3.384 3.400 3.253 3.405 6,121,926 3.3442 5.04%
2014-12-11 0 6.150 6.140 6.150 6.060 6.390 1,328,000 8,214,130 6.1853 3.227 3.221 3.227 3.180 3.353 2,531,107 3.2453 -1.60%
2014-12-10 0 6.250 6.220 6.260 5.880 6.600 2,710,000 16,975,952 6.2642 3.279 3.263 3.284 3.085 3.463 5,165,136 3.2866 4.69%
2014-12-09 0 5.970 5.970 6.000 5.470 6.150 4,787,000 28,260,560 5.9036 3.132 3.132 3.148 2.870 3.227 9,123,804 3.0975 -5.24%
2014-12-08 0 6.300 6.300 6.310 5.900 6.460 6,024,000 36,786,830 6.1067 3.305 3.305 3.311 3.096 3.389 11,481,469 3.2040 -3.52%
2014-12-05 0 6.530 6.500 6.550 6.380 6.580 2,094,773 13,558,453 6.4725 3.426 3.410 3.437 3.347 3.452 3,992,542 3.3959 -0.15%
2014-12-04 0 6.540 6.540 6.600 6.480 6.610 808,000 5,279,880 6.5345 3.431 3.431 3.463 3.400 3.468 1,540,011 3.4285 0.15%
2014-12-03 0 6.530 6.510 6.540 6.450 6.870 4,063,600 26,896,518 6.6189 3.426 3.416 3.431 3.384 3.604 7,745,036 3.4727 1.24%
2014-12-02 0 6.450 6.420 6.460 6.230 6.750 3,908,276 25,197,891 6.4473 3.384 3.368 3.389 3.269 3.542 7,448,996 3.3827 -5.15%
2014-12-01 0 6.800 6.760 6.840 6.550 6.900 3,000,000 20,164,080 6.7214 3.568 3.547 3.589 3.437 3.620 5,717,863 3.5265 -1.45%
2014-11-28 0 6.900 6.890 6.900 6.600 7.120 5,096,400 34,941,116 6.8560 3.620 3.615 3.620 3.463 3.736 9,713,506 3.5972 -3.23%
2014-11-27 0 7.130 7.080 7.130 6.940 7.170 3,021,000 21,368,990 7.0735 3.741 3.715 3.741 3.641 3.762 5,757,888 3.7113 -0.42%
2014-11-26 0 7.160 7.150 7.160 7.150 7.460 1,023,481 7,440,065 7.2694 3.757 3.751 3.757 3.751 3.914 1,950,708 3.8140 -2.45%
2014-11-25 0 7.340 7.340 7.380 7.240 7.400 1,506,000 11,030,020 7.3241 3.851 3.851 3.872 3.799 3.883 2,870,367 3.8427 0.41%
2014-11-24 0 7.310 7.270 7.300 7.210 7.400 1,673,000 12,185,730 7.2838 3.835 3.814 3.830 3.783 3.883 3,188,662 3.8216 0.27%
2014-11-21 0 7.290 7.260 7.290 7.210 7.370 1,073,000 7,797,010 7.2666 3.825 3.809 3.825 3.783 3.867 2,045,089 3.8126 0.41%
2014-11-20 0 7.260 7.260 7.270 7.220 7.340 798,377 5,808,233 7.2751 3.809 3.809 3.814 3.788 3.851 1,521,670 3.8170 -1.76%
2014-11-19 0 7.390 7.340 7.390 7.290 7.500 1,362,000 10,038,770 7.3706 3.877 3.851 3.877 3.825 3.935 2,595,910 3.8671 -2.38%
2014-11-18 0 7.570 7.490 7.590 7.500 7.750 922,323 6,970,413 7.5575 3.972 3.930 3.982 3.935 4.066 1,757,906 3.9652 -0.39%
2014-11-17 0 7.600 7.580 7.600 7.560 7.700 915,000 6,960,620 7.6072 3.988 3.977 3.988 3.967 4.040 1,743,948 3.9913 0.00%
2014-11-14 0 7.600 7.580 7.600 7.310 7.790 2,674,300 20,505,481 7.6676 3.988 3.977 3.988 3.835 4.087 5,097,094 4.0230 -0.52%
2014-11-13 0 7.640 7.600 7.640 7.290 7.670 3,735,000 28,211,355 7.5532 4.008 3.988 4.008 3.825 4.024 7,118,740 3.9630 4.37%
2014-11-12 0 7.320 7.320 7.330 7.250 7.440 1,333,000 9,809,870 7.3592 3.841 3.841 3.846 3.804 3.904 2,540,637 3.8612 -0.54%
2014-11-11 0 7.360 7.350 7.360 7.180 7.390 1,473,000 10,717,060 7.2757 3.862 3.856 3.862 3.767 3.877 2,807,471 3.8173 0.82%
2014-11-10 0 7.300 7.280 7.300 7.040 7.310 2,232,000 16,079,900 7.2043 3.830 3.820 3.830 3.694 3.835 4,254,090 3.7799 1.96%
2014-11-07 0 7.160 7.150 7.160 7.000 7.160 957,000 6,799,570 7.1051 3.757 3.751 3.757 3.673 3.757 1,823,998 3.7278 1.13%
2014-11-06 0 7.080 7.050 7.080 7.000 7.200 1,049,000 7,434,370 7.0871 3.715 3.699 3.715 3.673 3.778 1,999,346 3.7184 0.57%
2014-11-05 0 7.040 7.040 7.050 7.000 7.390 2,345,000 16,724,155 7.1318 3.694 3.694 3.699 3.673 3.877 4,469,463 3.7419 -4.48%
2014-11-04 0 7.370 7.350 7.370 7.330 7.400 2,290,000 16,863,784 7.3641 3.867 3.856 3.867 3.846 3.883 4,364,636 3.8637 0.27%
2014-11-03 0 7.350 7.350 7.360 7.260 7.440 1,700,000 12,483,745 7.3434 3.856 3.856 3.862 3.809 3.904 3,240,123 3.8529 -0.27%
2014-10-31 0 7.370 7.310 7.370 7.200 7.440 801,000 5,890,958 7.3545 3.867 3.835 3.867 3.778 3.904 1,526,669 3.8587 0.14%
2014-10-30 0 7.360 7.350 7.360 7.200 7.380 834,000 6,092,770 7.3055 3.862 3.856 3.862 3.778 3.872 1,589,566 3.8330 1.10%
2014-10-29 0 7.280 7.260 7.280 7.170 7.390 1,019,000 7,423,000 7.2846 3.820 3.809 3.820 3.762 3.877 1,942,168 3.8220 0.14%
2014-10-28 0 7.270 7.270 7.300 7.190 7.520 6,393,000 47,181,630 7.3802 3.814 3.814 3.830 3.772 3.946 12,184,767 3.8722 -1.62%
2014-10-27 0 7.390 7.340 7.400 7.310 7.510 827,000 6,123,300 7.4042 3.877 3.851 3.883 3.835 3.940 1,576,224 3.8848 -0.67%
2014-10-24 0 7.440 7.400 7.430 7.280 7.450 2,514,000 18,552,890 7.3798 3.904 3.883 3.898 3.820 3.909 4,791,569 3.8720 1.92%
2014-10-23 0 7.300 7.290 7.300 6.910 7.480 5,186,000 37,735,335 7.2764 3.830 3.825 3.830 3.625 3.925 9,884,280 3.8177 4.29%
2014-10-22 0 7.000 7.000 7.050 7.000 7.180 5,705,000 40,206,740 7.0476 3.673 3.673 3.699 3.673 3.767 10,873,470 3.6977 -1.55%
2014-10-21 0 7.110 7.100 7.130 6.700 7.130 4,186,000 29,133,930 6.9598 3.730 3.725 3.741 3.515 3.741 7,978,325 3.6516 6.76%
2014-10-20 0 6.660 6.660 6.670 6.660 7.000 2,492,000 17,137,210 6.8769 3.494 3.494 3.500 3.494 3.673 4,749,638 3.6081 -1.48%
2014-10-17 0 6.760 6.750 6.770 6.310 7.030 5,025,000 33,722,450 6.7109 3.547 3.542 3.552 3.311 3.688 9,577,421 3.5210 6.79%
2014-10-16 0 6.330 6.300 6.320 6.250 6.420 2,453,363 15,556,169 6.3408 3.321 3.305 3.316 3.279 3.368 4,675,998 3.3268 -1.09%
2014-10-15 0 6.400 6.400 6.420 6.250 6.430 884,000 5,613,780 6.3504 3.358 3.358 3.368 3.279 3.374 1,684,864 3.3319 3.06%
2014-10-14 0 6.210 6.210 6.280 6.210 6.330 807,000 5,055,360 6.2644 3.258 3.258 3.295 3.258 3.321 1,538,105 3.2867 -1.90%
2014-10-13 0 6.330 6.310 6.360 6.150 6.400 1,314,000 8,277,775 6.2997 3.321 3.311 3.337 3.227 3.358 2,504,424 3.3053 -2.31%
2014-10-10 0 6.480 6.460 6.470 6.280 6.500 1,411,000 9,045,220 6.4105 3.400 3.389 3.395 3.295 3.410 2,689,302 3.3634 2.37%
2014-10-09 0 6.330 6.300 6.350 6.200 6.430 1,588,000 10,018,370 6.3088 3.321 3.305 3.332 3.253 3.374 3,026,656 3.3100 -1.09%
2014-10-08 0 6.400 6.380 6.430 6.380 6.480 744,000 4,773,010 6.4153 3.358 3.347 3.374 3.347 3.400 1,418,030 3.3659 -1.99%
2014-10-07 0 6.530 6.510 6.530 6.350 6.580 1,892,000 12,227,780 6.4629 3.426 3.416 3.426 3.332 3.452 3,606,066 3.3909 0.00%
2014-10-06 0 6.530 6.490 6.530 6.210 6.600 2,730,000 17,627,810 6.4571 3.426 3.405 3.426 3.258 3.463 5,203,256 3.3878 1.87%
2014-10-03 0 6.410 6.400 6.410 6.040 6.550 4,620,368 29,202,933 6.3205 3.363 3.358 3.363 3.169 3.437 8,806,211 3.3162 4.40%
2014-09-30 0 6.140 6.100 6.140 5.950 6.170 5,661,400 34,089,305 6.0214 3.221 3.200 3.221 3.122 3.237 10,790,370 3.1592 -0.49%
2014-09-29 0 6.170 6.160 6.190 6.000 6.310 7,483,000 45,870,055 6.1299 3.237 3.232 3.248 3.148 3.311 14,262,257 3.2162 -2.99%
2014-09-26 0 6.360 6.350 6.360 6.310 6.470 3,268,000 20,810,075 6.3678 3.337 3.332 3.337 3.311 3.395 6,228,659 3.3410 -1.24%
2014-09-25 0 6.440 6.430 6.460 6.410 6.650 3,705,000 23,991,748 6.4755 3.379 3.374 3.389 3.363 3.489 7,061,561 3.3975 -0.77%
2014-09-24 0 6.490 6.490 6.530 6.400 6.600 2,790,000 18,198,900 6.5229 3.405 3.405 3.426 3.358 3.463 5,317,613 3.4224 -1.67%
2014-09-23 0 6.600 6.590 6.600 6.100 6.600 3,005,000 19,184,140 6.3841 3.463 3.458 3.463 3.200 3.463 5,727,393 3.3495 4.27%
2014-09-22 0 6.330 6.300 6.330 6.290 6.650 2,896,885 18,656,106 6.4401 3.321 3.305 3.321 3.300 3.489 5,521,331 3.3789 -4.81%
2014-09-19 0 6.650 6.620 6.650 6.550 6.700 2,238,000 14,848,755 6.6348 3.489 3.473 3.489 3.437 3.515 4,265,526 3.4811 0.15%
2014-09-18 0 6.640 6.640 6.650 6.490 6.720 1,369,000 9,027,790 6.5944 3.484 3.484 3.489 3.405 3.526 2,609,252 3.4599 -1.19%
2014-09-17 0 6.720 6.700 6.730 6.630 6.780 1,333,000 8,955,850 6.7186 3.526 3.515 3.531 3.479 3.557 2,540,637 3.5250 1.20%
2014-09-16 0 6.640 6.670 6.680 6.490 6.850 1,950,000 13,046,370 6.6904 3.484 3.500 3.505 3.405 3.594 3,716,611 3.5103 2.00%
2014-09-15 0 6.510 6.510 6.530 6.260 6.570 1,831,274 11,854,980 6.4736 3.416 3.416 3.426 3.284 3.447 3,490,325 3.3965 -1.06%
2014-09-12 0 6.580 6.560 6.600 6.540 6.800 859,263 5,705,105 6.6395 3.452 3.442 3.463 3.431 3.568 1,637,716 3.4836 -1.79%
2014-09-11 0 6.700 6.700 6.740 6.530 6.800 3,530,000 23,686,390 6.7100 3.515 3.515 3.536 3.426 3.568 6,728,019 3.5206 1.52%
2014-09-10 0 6.600 6.620 6.630 6.360 6.620 4,635,000 29,996,646 6.4718 3.463 3.473 3.479 3.337 3.473 8,834,099 3.3956 2.44%
2014-09-08 0 6.550 6.550 6.560 6.320 6.650 3,856,000 24,918,060 6.4622 3.380 3.380 3.386 3.262 3.432 7,471,412 3.3351 0.00%
2014-09-05 0 6.550 6.540 6.590 6.390 6.800 5,250,000 34,895,770 6.6468 3.380 3.375 3.401 3.298 3.509 10,172,436 3.4304 -2.53%
2014-09-04 0 6.720 6.710 6.730 6.310 6.760 3,957,000 26,291,552 6.6443 3.468 3.463 3.473 3.257 3.489 7,667,111 3.4291 6.16%
2014-09-03 0 6.330 6.280 6.340 6.050 6.390 5,562,000 34,785,475 6.2541 3.267 3.241 3.272 3.122 3.298 10,776,970 3.2278 2.43%
2014-09-02 0 6.180 6.180 6.200 6.120 6.350 3,085,787 19,247,253 6.2374 3.190 3.190 3.200 3.159 3.277 5,979,042 3.2191 -2.22%
2014-09-01 0 6.320 6.320 6.340 6.020 6.430 4,804,500 30,412,990 6.3301 3.262 3.262 3.272 3.107 3.319 9,309,233 3.2670 5.16%
2014-08-29 0 6.010 6.010 6.020 5.600 6.040 5,555,000 32,348,176 5.8233 3.102 3.102 3.107 2.890 3.117 10,763,407 3.0054 4.89%
2014-08-28 0 5.730 5.730 5.750 5.570 5.900 4,144,000 23,737,335 5.7281 2.957 2.957 2.968 2.875 3.045 8,029,443 2.9563 -1.04%
2014-08-27 0 5.790 5.770 5.800 5.770 5.920 2,599,000 15,146,490 5.8278 2.988 2.978 2.993 2.978 3.055 5,035,840 3.0077 0.00%
2014-08-26 0 5.790 5.790 5.800 5.650 5.820 3,414,000 19,697,520 5.7696 2.988 2.988 2.993 2.916 3.004 6,614,990 2.9777 2.30%
2014-08-25 0 5.660 5.660 5.680 5.450 5.900 5,478,000 31,289,200 5.7118 2.921 2.921 2.931 2.813 3.045 10,614,211 2.9479 5.20%
2014-08-22 0 5.380 5.380 5.400 5.340 5.450 1,384,000 7,433,059 5.3707 2.777 2.777 2.787 2.756 2.813 2,681,648 2.7718 -0.19%
2014-08-21 0 5.390 5.410 5.420 5.360 5.540 2,261,000 12,307,815 5.4435 2.782 2.792 2.797 2.766 2.859 4,380,929 2.8094 -2.00%
2014-08-20 0 5.500 5.480 5.510 5.450 5.520 1,481,000 8,141,070 5.4970 2.839 2.828 2.844 2.813 2.849 2,869,596 2.8370 1.10%
2014-08-19 0 5.440 5.440 5.450 5.380 5.550 1,082,000 5,927,530 5.4783 2.808 2.808 2.813 2.777 2.864 2,096,491 2.8274 -0.73%
2014-08-18 0 5.480 5.460 5.490 5.450 5.550 2,263,000 12,427,480 5.4916 2.828 2.818 2.833 2.813 2.864 4,384,804 2.8342 0.00%
2014-08-15 0 5.480 5.460 5.480 5.370 5.540 2,278,000 12,499,390 5.4870 2.828 2.818 2.828 2.771 2.859 4,413,869 2.8318 0.55%
2014-08-14 0 5.450 5.450 5.460 5.330 5.500 2,446,000 13,321,150 5.4461 2.813 2.813 2.818 2.751 2.839 4,739,387 2.8107 -0.37%
2014-08-13 0 5.470 5.460 5.470 5.420 5.510 2,901,000 15,883,380 5.4751 2.823 2.818 2.823 2.797 2.844 5,620,998 2.8257 0.92%
2014-08-12 0 5.420 5.390 5.420 5.270 5.450 2,458,000 13,260,250 5.3947 2.797 2.782 2.797 2.720 2.813 4,762,638 2.7842 2.85%
2014-08-11 0 5.270 5.270 5.290 5.190 5.320 691,000 3,647,260 5.2782 2.720 2.720 2.730 2.679 2.746 1,338,886 2.7241 1.35%
2014-08-08 0 5.200 5.200 5.220 5.200 5.270 1,400,000 7,323,840 5.2313 2.684 2.684 2.694 2.684 2.720 2,712,650 2.6999 1.36%
2014-08-07 0 5.130 5.130 5.170 5.060 5.270 3,333,000 17,367,860 5.2109 2.648 2.648 2.668 2.611 2.720 6,458,044 2.6893 -0.77%
2014-08-06 0 5.170 5.170 5.210 5.120 5.340 6,634,000 34,731,830 5.2354 2.668 2.668 2.689 2.642 2.756 12,854,084 2.7020 0.39%
2014-08-05 0 5.150 5.130 5.150 4.920 5.200 2,926,000 14,800,890 5.0584 2.658 2.648 2.658 2.539 2.684 5,669,438 2.6106 3.41%
2014-08-04 0 4.980 4.970 5.000 4.920 5.080 2,941,000 14,652,485 4.9821 2.570 2.565 2.581 2.539 2.622 5,698,502 2.5713 -1.97%
2014-08-01 0 5.080 5.070 5.110 4.810 5.150 2,719,000 13,773,050 5.0655 2.622 2.617 2.637 2.482 2.658 5,268,353 2.6143 3.46%
2014-07-31 0 4.910 4.910 4.920 4.750 4.950 6,317,000 30,574,600 4.8401 2.534 2.534 2.539 2.451 2.555 12,239,863 2.4980 3.59%
2014-07-30 0 4.740 4.740 4.760 4.720 5.150 6,042,000 29,710,465 4.9173 2.446 2.446 2.457 2.436 2.658 11,707,021 2.5378 -7.96%
2014-07-29 0 5.150 5.140 5.150 5.040 5.300 5,835,000 30,320,040 5.1962 2.658 2.653 2.658 2.601 2.735 11,305,936 2.6818 1.38%
2014-07-28 0 5.080 5.080 5.090 5.010 5.280 7,143,000 37,043,430 5.1860 2.622 2.622 2.627 2.586 2.725 13,840,326 2.6765 1.20%
2014-07-25 0 5.020 5.010 5.020 4.830 5.020 6,678,000 33,071,625 4.9523 2.591 2.586 2.591 2.493 2.591 12,939,339 2.5559 3.51%
2014-07-24 0 4.850 4.850 4.880 4.790 4.890 7,300,000 35,244,030 4.8279 2.503 2.503 2.519 2.472 2.524 14,144,531 2.4917 1.04%
2014-07-23 0 4.800 4.800 4.840 4.700 4.850 3,403,450 16,356,278 4.8058 2.477 2.477 2.498 2.426 2.503 6,594,548 2.4803 2.13%
2014-07-22 0 4.700 4.690 4.700 4.680 4.750 1,191,000 5,603,190 4.7046 2.426 2.421 2.426 2.415 2.451 2,307,690 2.4281 0.00%
2014-07-21 0 4.700 4.700 4.710 4.660 4.910 3,456,000 16,553,850 4.7899 2.426 2.426 2.431 2.405 2.534 6,696,370 2.4721 -1.67%
2014-07-18 0 4.780 4.780 4.790 4.720 4.860 7,116,000 34,194,780 4.8053 2.467 2.467 2.472 2.436 2.508 13,788,011 2.4800 0.21%
2014-07-17 0 4.770 4.750 4.770 4.610 4.800 1,452,000 6,866,280 4.7288 2.462 2.451 2.462 2.379 2.477 2,813,405 2.4406 1.49%
2014-07-16 0 4.700 4.700 4.720 4.600 4.750 6,511,000 30,526,320 4.6884 2.426 2.426 2.436 2.374 2.451 12,615,759 2.4197 0.43%
2014-07-15 0 4.680 4.670 4.700 4.670 4.830 2,251,000 10,682,840 4.7458 2.415 2.410 2.426 2.410 2.493 4,361,553 2.4493 -0.43%
2014-07-14 0 4.700 4.700 4.720 4.690 4.810 2,358,000 11,147,320 4.7274 2.426 2.426 2.436 2.421 2.482 4,568,877 2.4398 -2.29%
2014-07-11 0 4.810 4.800 4.810 4.760 4.840 5,689,000 27,300,360 4.7988 2.482 2.477 2.482 2.457 2.498 11,023,046 2.4767 -0.62%
2014-07-10 0 4.840 4.820 4.850 4.800 4.880 1,094,000 5,300,140 4.8447 2.498 2.488 2.503 2.477 2.519 2,119,742 2.5004 0.41%
2014-07-09 0 4.820 4.810 4.820 4.740 4.860 2,137,000 10,290,580 4.8154 2.488 2.482 2.488 2.446 2.508 4,140,666 2.4852 -0.21%
2014-07-08 0 4.830 4.820 4.840 4.780 4.880 1,371,000 6,591,160 4.8076 2.493 2.488 2.498 2.467 2.519 2,656,459 2.4812 0.00%
2014-07-07 0 4.830 4.820 4.830 4.720 4.890 2,279,000 10,937,250 4.7991 2.493 2.488 2.493 2.436 2.524 4,415,806 2.4768 -0.41%
2014-07-04 0 4.850 4.820 4.850 4.730 4.950 3,390,000 16,383,740 4.8330 2.503 2.488 2.503 2.441 2.555 6,568,487 2.4943 -0.21%
2014-07-03 0 4.860 4.850 4.860 4.710 4.940 4,494,000 21,911,230 4.8757 2.508 2.503 2.508 2.431 2.550 8,707,606 2.5163 1.04%
2014-07-02 0 4.810 4.800 4.810 4.700 4.920 8,775,000 42,564,040 4.8506 2.482 2.477 2.482 2.426 2.539 17,002,501 2.5034 2.34%
2014-06-30 0 4.700 4.670 4.700 4.490 4.790 6,616,000 31,068,560 4.6960 2.426 2.410 2.426 2.317 2.472 12,819,207 2.4236 5.62%
2014-06-27 0 4.450 4.410 4.450 4.330 4.450 504,000 2,217,415 4.3996 2.297 2.276 2.297 2.235 2.297 976,554 2.2707 1.37%
2014-06-26 0 4.390 4.380 4.400 4.280 4.460 1,033,000 4,487,940 4.3446 2.266 2.261 2.271 2.209 2.302 2,001,548 2.2422 1.39%
2014-06-25 0 4.330 4.260 4.340 4.260 4.400 922,000 3,979,280 4.3159 2.235 2.199 2.240 2.199 2.271 1,786,474 2.2274 0.00%
2014-06-24 0 4.330 4.310 4.330 4.280 4.410 1,496,000 6,469,250 4.3244 2.235 2.224 2.235 2.209 2.276 2,898,660 2.2318 -1.59%
2014-06-23 0 4.400 4.390 4.400 4.390 4.500 1,303,000 5,762,180 4.4222 2.271 2.266 2.271 2.266 2.322 2,524,702 2.2823 -1.35%
2014-06-20 0 4.460 4.450 4.460 4.420 4.470 1,575,000 6,980,320 4.4319 2.302 2.297 2.302 2.281 2.307 3,051,731 2.2873 0.90%
2014-06-19 0 4.420 4.400 4.430 4.390 4.540 1,167,200 5,183,094 4.4406 2.281 2.271 2.286 2.266 2.343 2,261,575 2.2918 -1.56%
2014-06-18 0 4.490 4.490 4.510 4.460 4.570 869,200 3,910,156 4.4986 2.317 2.317 2.328 2.302 2.359 1,684,168 2.3217 0.22%
2014-06-17 0 4.480 4.480 4.500 4.410 4.530 1,432,000 6,413,734 4.4789 2.312 2.312 2.322 2.276 2.338 2,774,653 2.3115 -1.10%
2014-06-16 0 4.530 4.520 4.530 4.480 4.560 3,791,000 17,192,330 4.5350 2.338 2.333 2.338 2.312 2.353 7,345,468 2.3405 1.34%
2014-06-13 0 4.470 4.460 4.470 4.390 4.480 5,724,792 25,423,790 4.4410 2.307 2.302 2.307 2.266 2.312 11,092,397 2.2920 1.82%
2014-06-12 0 4.390 4.380 4.390 4.340 4.400 1,314,000 5,752,330 4.3777 2.266 2.261 2.266 2.240 2.271 2,546,016 2.2593 0.69%
2014-06-11 0 4.360 4.370 4.380 4.350 4.400 2,603,200 11,396,344 4.3778 2.250 2.255 2.261 2.245 2.271 5,043,978 2.2594 -0.68%
2014-06-10 0 4.390 4.380 4.400 4.320 4.440 2,530,200 11,080,930 4.3795 2.266 2.261 2.271 2.230 2.291 4,902,533 2.2602 1.39%
2014-06-09 0 4.330 4.320 4.340 4.250 4.340 1,621,000 6,992,830 4.3139 2.235 2.230 2.240 2.193 2.240 3,140,861 2.2264 0.46%
2014-06-06 0 4.310 4.290 4.300 4.100 4.310 2,724,000 11,599,120 4.2581 2.224 2.214 2.219 2.116 2.224 5,278,041 2.1976 0.70%
2014-06-05 0 4.280 4.240 4.280 4.080 4.280 3,869,000 16,386,380 4.2353 2.209 2.188 2.209 2.106 2.209 7,496,601 2.1858 3.88%
2014-06-04 0 4.120 4.100 4.120 4.060 4.160 122,000 499,500 4.0943 2.126 2.116 2.126 2.095 2.147 236,388 2.1131 -1.20%
2014-06-03 0 4.170 4.190 4.200 4.090 4.220 2,320,000 9,639,870 4.1551 2.152 2.162 2.168 2.111 2.178 4,495,248 2.1445 3.73%
2014-05-30 0 4.020 4.020 4.150 3.990 4.200 5,288,000 21,598,380 4.0844 2.075 2.075 2.142 2.059 2.168 10,246,065 2.1080 -1.71%
2014-05-29 0 4.090 4.040 4.090 4.030 4.090 538,000 2,193,650 4.0774 2.111 2.085 2.111 2.080 2.111 1,042,433 2.1044 2.25%
2014-05-28 0 4.000 4.000 4.030 4.000 4.090 2,831,000 11,456,140 4.0467 2.064 2.064 2.080 2.064 2.111 5,485,365 2.0885 -1.48%
2014-05-27 0 4.060 4.020 4.060 4.030 4.120 1,527,000 6,201,310 4.0611 2.095 2.075 2.095 2.080 2.126 2,958,726 2.0959 -1.46%
2014-05-26 0 4.120 4.100 4.120 4.000 4.150 1,173,000 4,793,120 4.0862 2.126 2.116 2.126 2.064 2.142 2,272,813 2.1089 3.52%
2014-05-23 0 3.980 3.940 3.990 3.940 4.070 2,451,000 9,775,406 3.9883 2.054 2.033 2.059 2.033 2.101 4,749,075 2.0584 -1.00%
2014-05-22 0 4.020 4.010 4.050 3.960 4.050 1,151,000 4,617,990 4.0122 2.075 2.070 2.090 2.044 2.090 2,230,186 2.0707 0.50%
2014-05-21 0 4.000 4.000 4.030 3.900 4.030 609,000 2,417,990 3.9704 2.064 2.064 2.080 2.013 2.080 1,180,003 2.0491 0.50%
2014-05-20 0 3.980 3.960 3.980 3.970 4.100 1,111,000 4,434,270 3.9912 2.054 2.044 2.054 2.049 2.116 2,152,681 2.0599 0.00%
2014-05-19 0 3.980 3.980 3.990 3.960 4.100 1,148,000 4,597,830 4.0051 2.054 2.054 2.059 2.044 2.116 2,224,373 2.0670 -1.97%
2014-05-16 0 4.060 4.050 4.060 3.980 4.120 2,313,000 9,396,300 4.0624 2.095 2.090 2.095 2.054 2.126 4,481,685 2.0966 -0.98%
2014-05-15 0 4.100 4.090 4.100 4.000 4.200 1,199,792 4,905,768 4.0888 2.116 2.111 2.116 2.064 2.168 2,324,725 2.1103 1.74%
2014-05-14 0 4.030 4.010 4.040 3.950 4.050 247,000 990,080 4.0084 2.080 2.070 2.085 2.039 2.090 478,589 2.0687 1.26%
2014-05-13 0 3.980 3.980 3.990 3.870 4.080 2,247,000 8,971,547 3.9927 2.054 2.054 2.059 1.997 2.106 4,353,803 2.0606 1.40%
2014-05-12 0 4.060 4.060 4.070 3.960 4.120 852,000 3,460,732 4.0619 2.026 2.026 2.031 1.976 2.056 1,707,622 2.0266 0.74%
2014-05-09 0 4.030 4.000 4.030 3.860 4.060 516,000 2,064,380 4.0007 2.011 1.996 2.011 1.926 2.026 1,034,193 1.9961 1.77%
2014-05-08 0 3.960 3.950 4.000 3.930 4.120 3,114,000 12,528,890 4.0234 1.976 1.971 1.996 1.961 2.056 6,241,237 2.0074 -4.35%
2014-05-07 0 4.140 4.120 4.150 4.130 4.220 1,299,000 5,428,270 4.1788 2.066 2.056 2.071 2.061 2.106 2,603,522 2.0850 -1.66%
2014-05-05 0 4.210 4.210 4.240 4.190 4.300 673,000 2,842,920 4.2242 2.101 2.101 2.116 2.091 2.145 1,348,861 2.1076 -3.00%
2014-05-02 0 4.340 4.330 4.340 4.110 4.390 1,654,000 7,166,790 4.3330 2.165 2.160 2.165 2.051 2.190 3,315,031 2.1619 4.58%
2014-04-30 0 4.150 4.150 4.160 4.120 4.200 849,000 3,522,230 4.1487 2.071 2.071 2.076 2.056 2.096 1,701,609 2.0699 0.73%
2014-04-29 0 4.120 4.120 4.170 4.020 4.250 3,394,000 13,948,985 4.1099 2.056 2.056 2.081 2.006 2.120 6,802,427 2.0506 -3.74%
2014-04-28 0 4.280 4.250 4.320 4.230 4.530 2,588,000 11,361,720 4.3902 2.135 2.120 2.155 2.111 2.260 5,187,001 2.1904 -0.23%
2014-04-25 0 4.290 4.290 4.320 4.230 4.340 984,000 4,232,080 4.3009 2.140 2.140 2.155 2.111 2.165 1,972,183 2.1459 -1.15%
2014-04-24 0 4.340 4.300 4.350 4.140 4.400 2,268,000 9,719,060 4.2853 2.165 2.145 2.170 2.066 2.195 4,545,641 2.1381 3.33%
2014-04-23 0 4.200 4.190 4.200 4.180 4.290 967,000 4,065,568 4.2043 2.096 2.091 2.096 2.086 2.140 1,938,110 2.0977 -0.94%
2014-04-22 0 4.240 4.240 4.250 4.220 4.300 1,962,000 8,355,160 4.2585 2.116 2.116 2.120 2.106 2.145 3,932,340 2.1247 -2.53%
2014-04-17 0 4.350 4.350 4.380 4.280 4.410 2,289,000 9,979,170 4.3596 2.170 2.170 2.185 2.135 2.200 4,587,730 2.1752 0.46%
2014-04-16 0 4.330 4.330 4.360 4.280 4.380 1,472,000 6,354,540 4.3169 2.160 2.160 2.175 2.135 2.185 2,950,257 2.1539 -1.59%
2014-04-15 0 4.400 4.380 4.400 4.260 4.460 999,900 4,400,085 4.4005 2.195 2.185 2.195 2.125 2.225 2,004,050 2.1956 -0.90%
2014-04-14 0 4.440 4.430 4.450 4.350 4.470 2,808,000 12,480,350 4.4446 2.215 2.210 2.220 2.170 2.230 5,627,936 2.2176 0.91%
2014-04-11 0 4.400 4.370 4.400 4.330 4.450 637,000 2,794,780 4.3874 2.195 2.180 2.195 2.160 2.220 1,276,708 2.1891 -0.45%
2014-04-10 0 4.420 4.400 4.420 4.320 4.420 3,506,000 15,376,984 4.3859 2.205 2.195 2.205 2.155 2.205 7,026,903 2.1883 1.61%
2014-04-09 0 4.350 4.320 4.380 4.300 4.430 1,865,000 8,121,670 4.3548 2.170 2.155 2.185 2.145 2.210 3,737,928 2.1728 0.69%
2014-04-08 0 4.320 4.320 4.340 4.160 4.440 2,302,000 10,095,270 4.3854 2.155 2.155 2.165 2.076 2.215 4,613,785 2.1881 2.61%
2014-04-07 0 4.210 4.200 4.250 4.130 4.320 897,000 3,813,190 4.2510 2.101 2.096 2.120 2.061 2.155 1,797,813 2.1210 -2.32%
2014-04-04 0 4.310 4.310 4.320 4.240 4.340 1,150,000 4,930,870 4.2877 2.150 2.150 2.155 2.116 2.165 2,304,888 2.1393 -0.23%
2014-04-03 0 4.320 4.280 4.320 4.250 4.390 880,025 3,774,258 4.2888 2.155 2.135 2.155 2.120 2.190 1,763,791 2.1399 0.93%
2014-04-02 0 4.280 4.270 4.300 4.260 4.500 3,233,000 14,240,120 4.4046 2.135 2.130 2.145 2.125 2.245 6,479,743 2.1976 -1.15%
2014-04-01 0 4.330 4.320 4.350 4.000 4.350 2,441,000 10,374,070 4.2499 2.160 2.155 2.170 1.996 2.170 4,892,376 2.1205 5.87%
2014-03-31 0 4.090 4.100 4.130 3.900 4.170 1,556,000 6,313,080 4.0572 2.041 2.046 2.061 1.946 2.081 3,118,614 2.0243 0.99%
2014-03-28 0 4.050 4.000 4.050 3.830 4.080 3,864,000 15,515,185 4.0153 2.021 1.996 2.021 1.911 2.036 7,744,425 2.0034 5.19%
2014-03-27 0 3.850 3.850 3.890 3.810 4.290 6,719,000 26,666,800 3.9689 1.921 1.921 1.941 1.901 2.140 13,466,561 1.9802 -9.41%
2014-03-26 0 4.250 4.220 4.250 4.140 4.380 5,045,000 21,403,990 4.2426 2.120 2.106 2.120 2.066 2.185 10,111,445 2.1168 0.95%
2014-03-25 0 4.210 4.210 4.250 4.190 4.500 2,593,000 11,230,520 4.3311 2.101 2.101 2.120 2.091 2.245 5,197,022 2.1610 -6.44%
2014-03-24 0 4.500 4.500 4.510 4.400 4.510 4,284,000 19,158,190 4.4720 2.245 2.245 2.250 2.195 2.250 8,586,210 2.2313 1.81%
2014-03-21 0 4.420 4.380 4.420 4.310 4.520 2,230,000 9,875,440 4.4284 2.205 2.185 2.205 2.150 2.255 4,469,479 2.2095 1.84%
2014-03-20 0 4.340 4.290 4.340 4.230 4.440 2,909,000 12,642,510 4.3460 2.165 2.140 2.165 2.111 2.215 5,830,365 2.1684 -2.25%
2014-03-19 0 4.440 4.420 4.450 4.400 4.510 2,157,000 9,641,310 4.4698 2.215 2.205 2.220 2.195 2.250 4,323,169 2.2301 0.68%
2014-03-18 0 4.410 4.410 4.430 4.410 4.500 1,034,000 4,615,820 4.4640 2.200 2.200 2.210 2.200 2.245 2,072,395 2.2273 -0.90%
2014-03-17 0 4.450 4.440 4.450 4.300 4.530 1,820,000 8,041,240 4.4183 2.220 2.215 2.220 2.145 2.260 3,647,736 2.2044 3.01%
2014-03-14 0 4.320 4.300 4.320 4.260 4.480 2,499,000 10,847,200 4.3406 2.155 2.145 2.155 2.125 2.235 5,008,623 2.1657 -4.42%
2014-03-13 0 4.520 4.500 4.520 4.400 4.550 4,159,000 18,704,330 4.4973 2.255 2.245 2.255 2.195 2.270 8,335,679 2.2439 0.22%
2014-03-12 0 4.510 4.500 4.510 4.290 4.510 4,715,000 20,978,710 4.4494 2.250 2.245 2.250 2.140 2.250 9,450,042 2.2200 2.97%
2014-03-11 0 4.380 4.370 4.380 4.200 4.480 4,601,000 20,166,160 4.3830 2.185 2.180 2.185 2.096 2.235 9,221,558 2.1868 4.04%
2014-03-10 0 4.210 4.210 4.220 4.120 4.310 2,643,000 11,129,530 4.2109 2.101 2.101 2.106 2.056 2.150 5,297,235 2.1010 -0.47%
2014-03-07 0 4.230 4.230 4.250 4.170 4.400 4,169,000 17,722,880 4.2511 2.111 2.111 2.120 2.081 2.195 8,355,721 2.1210 -2.76%
2014-03-06 0 4.350 4.350 4.370 4.240 4.450 4,296,000 18,595,870 4.3286 2.170 2.170 2.180 2.116 2.220 8,610,261 2.1597 -1.81%
2014-03-05 0 4.430 4.410 4.420 4.320 4.570 7,118,000 31,786,700 4.4657 2.210 2.200 2.205 2.155 2.280 14,266,257 2.2281 0.00%
2014-03-04 0 4.430 4.410 4.420 4.100 4.460 16,011,000 69,073,680 4.3141 2.210 2.200 2.205 2.046 2.225 32,090,059 2.1525 8.05%
2014-03-03 0 4.100 4.100 4.110 3.890 4.120 3,359,000 13,609,110 4.0515 2.046 2.046 2.051 1.941 2.056 6,732,278 2.0215 3.27%
2014-02-28 0 3.970 3.950 3.970 3.950 4.100 2,608,000 10,476,480 4.0171 1.981 1.971 1.981 1.971 2.046 5,227,086 2.0043 -2.22%
2014-02-27 0 4.060 4.050 4.080 3.890 4.100 2,964,000 11,870,100 4.0048 2.026 2.021 2.036 1.941 2.046 5,940,599 1.9981 3.31%
2014-02-26 0 3.930 3.920 3.940 3.840 4.020 3,097,000 12,125,830 3.9153 1.961 1.956 1.966 1.916 2.006 6,207,165 1.9535 -2.96%
2014-02-25 0 4.050 4.050 4.070 4.000 4.140 2,716,000 11,067,780 4.0750 2.021 2.021 2.031 1.996 2.066 5,443,545 2.0332 -0.98%
2014-02-24 0 4.090 4.080 4.100 3.920 4.160 7,920,000 32,049,586 4.0467 2.041 2.036 2.046 1.956 2.076 15,873,666 2.0190 0.49%
2014-02-21 0 4.070 4.060 4.070 4.000 4.180 9,728,000 40,001,370 4.1120 2.031 2.026 2.031 1.996 2.086 19,497,351 2.0516 1.50%
2014-02-20 0 4.010 4.010 4.030 3.820 4.060 16,342,000 64,205,485 3.9289 2.001 2.001 2.011 1.906 2.026 32,753,466 1.9603 2.82%
2014-02-19 0 3.900 3.880 3.900 3.760 3.910 4,675,000 18,058,680 3.8628 1.946 1.936 1.946 1.876 1.951 9,369,872 1.9273 2.90%
2014-02-18 0 3.790 3.790 3.800 3.750 3.850 1,231,000 4,671,780 3.7951 1.891 1.891 1.896 1.871 1.921 2,467,233 1.8935 -0.79%
2014-02-17 0 3.820 3.820 3.850 3.740 3.860 3,602,000 13,719,285 3.8088 1.906 1.906 1.921 1.866 1.926 7,219,311 1.9004 0.53%
2014-02-14 0 3.800 3.800 3.840 3.760 3.940 3,301,000 12,699,360 3.8471 1.896 1.896 1.916 1.876 1.966 6,616,032 1.9195 -1.04%
2014-02-13 0 3.840 3.810 3.840 3.700 3.850 8,986,000 34,316,560 3.8189 1.916 1.901 1.916 1.846 1.921 18,010,197 1.9054 2.95%
2014-02-12 0 3.730 3.730 3.740 3.600 3.740 3,529,000 13,018,910 3.6891 1.861 1.861 1.866 1.796 1.866 7,073,001 1.8406 1.91%
2014-02-11 0 3.660 3.650 3.660 3.560 3.720 2,947,000 10,817,730 3.6708 1.826 1.821 1.826 1.776 1.856 5,906,527 1.8315 0.83%
2014-02-10 0 3.630 3.630 3.650 3.480 3.710 3,764,000 13,643,150 3.6246 1.811 1.811 1.821 1.736 1.851 7,544,000 1.8085 4.91%
2014-02-07 0 3.460 3.460 3.470 3.280 3.470 1,016,000 3,438,150 3.3840 1.726 1.726 1.731 1.637 1.731 2,036,319 1.6884 3.59%
2014-02-06 0 3.340 3.340 3.360 3.330 3.400 155,000 519,300 3.3503 1.666 1.666 1.676 1.661 1.696 310,659 1.6716 0.91%
2014-02-05 0 3.310 3.300 3.320 3.220 3.340 602,100 1,975,274 3.2806 1.651 1.647 1.656 1.607 1.666 1,206,759 1.6368 -0.60%
2014-02-04 0 3.330 3.300 3.350 3.250 3.380 718,000 2,378,760 3.3130 1.661 1.647 1.671 1.622 1.686 1,439,052 1.6530 -3.76%
2014-01-30 0 3.460 3.480 3.500 3.360 3.500 565,000 1,935,080 3.4249 1.726 1.736 1.746 1.676 1.746 1,132,402 1.7088 1.76%
2014-01-29 0 3.400 3.390 3.400 3.370 3.520 2,217,000 7,589,680 3.4234 1.696 1.691 1.696 1.681 1.756 4,443,424 1.7081 -1.45%
2014-01-28 0 3.450 3.420 3.450 3.400 3.500 2,444,000 8,441,780 3.4541 1.721 1.706 1.721 1.696 1.746 4,898,389 1.7234 -1.15%
2014-01-27 0 3.490 3.490 3.510 3.400 3.650 5,660,000 19,878,700 3.5121 1.741 1.741 1.751 1.696 1.821 11,344,059 1.7523 -5.68%
2014-01-24 0 3.700 3.690 3.700 3.690 3.810 3,314,000 12,448,260 3.7563 1.846 1.841 1.846 1.841 1.901 6,642,087 1.8741 -1.07%
2014-01-23 0 3.740 3.740 3.750 3.680 3.740 2,149,000 7,959,250 3.7037 1.866 1.866 1.871 1.836 1.866 4,307,135 1.8479 0.81%
2014-01-22 0 3.710 3.710 3.720 3.670 3.760 1,375,000 5,115,300 3.7202 1.851 1.851 1.856 1.831 1.876 2,755,845 1.8562 -0.27%
2014-01-21 0 3.720 3.700 3.720 3.670 3.850 3,027,000 11,354,005 3.7509 1.856 1.846 1.856 1.831 1.921 6,066,867 1.8715 -3.38%
2014-01-20 0 3.850 3.820 3.850 3.820 3.870 1,995,000 7,649,410 3.8343 1.921 1.906 1.921 1.906 1.931 3,998,480 1.9131 -0.26%
2014-01-17 0 3.860 3.860 3.870 3.790 3.910 2,066,000 7,934,020 3.8403 1.926 1.926 1.931 1.891 1.951 4,140,782 1.9161 -0.52%
2014-01-16 0 3.880 3.870 3.880 3.610 3.910 6,728,000 25,629,925 3.8094 1.936 1.931 1.936 1.801 1.951 13,484,599 1.9007 4.86%
2014-01-15 0 3.700 3.700 3.710 3.680 3.780 3,363,000 12,456,750 3.7041 1.846 1.846 1.851 1.836 1.886 6,740,295 1.8481 -2.12%
2014-01-14 0 3.780 3.780 3.790 3.720 3.800 3,288,000 12,387,760 3.7676 1.886 1.886 1.891 1.856 1.896 6,589,976 1.8798 0.00%
2014-01-13 0 3.780 3.780 3.790 3.710 3.800 1,849,000 6,957,060 3.7626 1.886 1.886 1.891 1.851 1.896 3,705,860 1.8773 2.16%
2014-01-10 0 3.700 3.700 3.710 3.700 3.790 1,853,000 6,904,210 3.7260 1.846 1.846 1.851 1.846 1.891 3,713,877 1.8590 -0.54%
2014-01-09 0 3.720 3.730 3.740 3.700 3.800 3,919,000 14,603,640 3.7264 1.856 1.861 1.866 1.846 1.896 7,854,659 1.8592 -1.85%
2014-01-08 0 3.790 3.770 3.800 3.740 3.920 4,889,000 18,706,150 3.8262 1.891 1.881 1.896 1.866 1.956 9,798,782 1.9090 1.07%
2014-01-07 0 3.750 3.730 3.750 3.700 3.960 5,512,000 20,901,590 3.7920 1.871 1.861 1.871 1.846 1.976 11,047,430 1.8920 -2.60%
2014-01-06 0 3.850 3.830 3.850 3.750 3.940 12,625,000 48,807,085 3.8659 1.921 1.911 1.921 1.871 1.966 25,303,666 1.9289 2.94%
2014-01-03 0 3.740 3.730 3.750 3.490 3.780 12,507,000 46,210,650 3.6948 1.866 1.861 1.871 1.741 1.886 25,067,164 1.8435 4.76%
2014-01-02 0 3.570 3.560 3.580 3.310 3.580 6,189,000 21,332,340 3.4468 1.781 1.776 1.786 1.651 1.786 12,404,308 1.7198 6.57%
2013-12-31 0 3.350 3.340 3.350 3.280 3.350 2,025,000 6,716,520 3.3168 1.671 1.666 1.671 1.637 1.671 4,058,608 1.6549 0.60%
2013-12-30 0 3.330 3.330 3.340 3.230 3.360 2,568,000 8,464,150 3.2960 1.661 1.661 1.666 1.612 1.676 5,146,916 1.6445 0.60%
2013-12-27 0 3.310 3.300 3.310 3.140 3.310 5,542,000 17,936,505 3.2365 1.651 1.647 1.651 1.567 1.651 11,107,558 1.6148 4.09%
2013-12-24 0 3.180 3.170 3.180 3.060 3.190 1,426,000 4,471,755 3.1359 1.587 1.582 1.587 1.527 1.592 2,858,062 1.5646 4.61%
2013-12-23 0 3.040 3.020 3.030 3.010 3.120 1,876,000 5,729,500 3.0541 1.517 1.507 1.512 1.502 1.557 3,759,974 1.5238 -2.25%
2013-12-20 0 3.110 3.100 3.110 3.060 3.190 2,240,000 7,001,390 3.1256 1.552 1.547 1.552 1.527 1.592 4,489,522 1.5595 -1.27%
2013-12-19 0 3.150 3.130 3.150 2.970 3.300 8,723,000 27,857,490 3.1936 1.572 1.562 1.572 1.482 1.647 17,483,079 1.5934 3.28%
2013-12-18 0 3.050 3.050 3.060 2.880 3.100 11,388,000 33,755,025 2.9641 1.522 1.522 1.527 1.437 1.547 22,824,407 1.4789 0.00%
2013-12-17 0 3.050 3.050 3.080 3.050 3.320 10,426,000 32,659,340 3.1325 1.522 1.522 1.537 1.522 1.656 20,896,318 1.5629 -7.01%
2013-12-16 0 3.280 3.280 3.300 3.250 3.370 2,823,000 9,299,670 3.2943 1.637 1.637 1.647 1.622 1.681 5,658,000 1.6436 -1.80%
2013-12-13 0 3.340 3.340 3.360 3.240 3.360 3,275,000 10,862,360 3.3168 1.666 1.666 1.676 1.617 1.676 6,563,921 1.6549 2.45%
2013-12-12 0 3.260 3.260 3.270 3.240 3.400 7,445,000 24,525,990 3.2943 1.627 1.627 1.632 1.617 1.696 14,921,647 1.6437 -4.40%
2013-12-11 0 3.410 3.410 3.430 3.360 3.580 10,082,000 34,486,250 3.4206 1.701 1.701 1.711 1.676 1.786 20,206,856 1.7067 -3.67%
2013-12-10 0 3.540 3.540 3.550 3.520 3.700 7,162,000 25,517,860 3.5630 1.766 1.766 1.771 1.756 1.846 14,354,444 1.7777 -3.80%
2013-12-09 0 3.680 3.680 3.690 3.670 3.770 3,133,000 11,628,020 3.7115 1.836 1.836 1.841 1.831 1.881 6,279,318 1.8518 0.82%
2013-12-06 0 3.650 3.640 3.650 3.630 3.700 2,799,000 10,222,300 3.6521 1.821 1.816 1.821 1.811 1.846 5,609,898 1.8222 -0.82%
2013-12-05 0 3.680 3.680 3.690 3.680 3.740 3,800,000 14,069,780 3.7026 1.836 1.836 1.841 1.836 1.866 7,616,153 1.8474 -0.81%
2013-12-04 0 3.710 3.720 3.730 3.700 3.760 4,639,000 17,306,070 3.7306 1.851 1.856 1.861 1.846 1.876 9,297,719 1.8613 -1.07%
2013-12-03 0 3.750 3.740 3.750 3.730 3.810 2,962,000 11,117,210 3.7533 1.871 1.866 1.871 1.861 1.901 5,936,591 1.8727 -0.53%
2013-12-02 0 3.770 3.760 3.770 3.730 3.810 2,342,000 8,802,140 3.7584 1.881 1.876 1.881 1.861 1.901 4,693,955 1.8752 -0.26%
2013-11-29 0 3.780 3.770 3.780 3.710 3.800 1,838,000 6,908,200 3.7585 1.886 1.881 1.886 1.851 1.896 3,683,813 1.8753 0.27%
2013-11-28 0 3.770 3.760 3.780 3.760 3.880 3,773,800 14,352,924 3.8033 1.881 1.876 1.886 1.876 1.936 7,563,641 1.8976 -2.33%
2013-11-27 0 3.860 3.860 3.870 3.800 3.910 6,345,000 24,489,310 3.8596 1.926 1.926 1.931 1.896 1.951 12,716,971 1.9257 1.85%
2013-11-26 0 3.790 3.790 3.800 3.780 3.840 3,488,000 13,316,470 3.8178 1.891 1.891 1.896 1.886 1.916 6,990,827 1.9048 -0.52%
2013-11-25 0 3.810 3.800 3.810 3.770 3.840 4,704,000 17,942,490 3.8143 1.901 1.896 1.901 1.881 1.916 9,427,995 1.9031 0.79%
2013-11-22 0 3.780 3.790 3.800 3.750 3.820 4,501,000 17,031,830 3.7840 1.886 1.891 1.896 1.871 1.906 9,021,133 1.8880 1.34%
2013-11-21 0 3.730 3.720 3.740 3.720 3.790 3,088,000 11,592,140 3.7539 1.861 1.856 1.866 1.856 1.891 6,189,126 1.8730 -1.06%
2013-11-20 0 3.770 3.760 3.780 3.650 3.780 8,570,000 31,774,640 3.7077 1.881 1.876 1.886 1.821 1.886 17,176,429 1.8499 0.80%
2013-11-19 0 3.740 3.730 3.740 3.720 3.830 4,499,000 16,958,780 3.7695 1.866 1.861 1.866 1.856 1.911 9,017,124 1.8807 -0.53%
2013-11-18 0 3.760 3.760 3.770 3.730 3.840 6,811,000 25,668,470 3.7687 1.876 1.876 1.881 1.861 1.916 13,650,952 1.8803 -1.05%
2013-11-15 0 3.800 3.800 3.810 3.780 3.870 6,494,000 24,811,770 3.8207 1.896 1.896 1.901 1.886 1.931 13,015,604 1.9063 0.26%
2013-11-14 0 3.790 3.780 3.790 3.760 3.830 3,549,000 13,439,540 3.7869 1.891 1.886 1.891 1.876 1.911 7,113,086 1.8894 -0.26%
2013-11-13 0 3.800 3.800 3.810 3.720 3.880 3,432,000 12,982,050 3.7826 1.896 1.896 1.901 1.856 1.936 6,878,589 1.8873 0.80%
2013-11-12 0 3.770 3.760 3.770 3.700 3.860 8,182,000 30,890,630 3.7754 1.881 1.876 1.881 1.846 1.926 16,398,780 1.8837 -1.05%
2013-11-11 0 3.810 3.800 3.820 3.810 3.940 8,582,000 33,081,310 3.8547 1.901 1.896 1.906 1.901 1.966 17,200,480 1.9233 -2.31%
2013-11-08 0 3.900 3.890 3.900 3.870 4.040 15,381,000 60,561,480 3.9374 1.946 1.941 1.946 1.931 2.016 30,827,381 1.9645 -3.23%
2013-11-07 0 4.030 4.020 4.030 3.960 4.070 14,072,000 56,605,080 4.0225 2.011 2.006 2.011 1.976 2.031 28,203,816 2.0070 2.03%
2013-11-06 0 3.950 3.950 3.960 3.840 4.010 33,027,000 129,979,721 3.9356 1.971 1.971 1.976 1.916 2.001 66,194,389 1.9636 2.86%
2013-11-05 0 3.840 3.840 3.850 3.820 3.930 113,966,000 441,414,505 3.8732 1.916 1.916 1.921 1.906 1.961 228,416,439 1.9325

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